Monthly Put Credit Spreads

A put credit spread is an options strategy that an investor uses when they expect a moderate rise in the price of the underlying asset. The strategy employs two put options to form a range, consisting of a high strike price and a low strike price. The investor receives a net credit from the difference between the premiums of the two options.

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Spread Premium Spread Width Premium to Spread Ratio Implied Volatility Short Volume Long Volume Delta Theta Underlying Stock Price Short Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Safety Score Lists
TDOC Teladoc Health Inc Options Chain 0.80 1.53 0.60 0.50 1.20 0.92 9 1 -0.44 -0.01 8.19 8.50 10/31/2025 Yes 9 37 None
CELH Celsius Holdings Inc Options Chain 3.45 3.60 1.19 1.00 1.19 0.51 9 4 -0.48 -0.05 51.34 52.00 10/31/2025 No 7 54 None
AUR Aurora Innovation Inc - Class A Options Chain 0.80 0.90 0.55 0.50 1.10 1.11 1 2 -0.40 -0.02 5.99 6.50 10/31/2025 Yes 8 30 None
NEM Newmont Corp Options Chain 4.30 4.50 1.05 1.00 1.05 0.37 23 3 -0.48 -0.06 83.72 85.00 10/31/2025 Yes 17 69 None
MRK Merck & Co Inc Options Chain 3.65 4.75 1.05 1.00 1.05 0.33 2 130 -0.50 -0.05 80.40 81.00 10/31/2025 Yes 14 73 None
BLSH Bullish Options Chain 9.30 9.70 0.95 1.00 0.95 0.91 20 2 -0.49 -0.11 69.09 72.00 10/31/2025 No 3 21 None
ASTS AST SpaceMobile Inc - Class A Options Chain 6.70 7.00 0.92 1.00 0.92 0.98 4 4 -0.44 -0.09 48.90 55.00 10/31/2025 No 5 43 None
PDD PDD Holdings Inc Options Chain 5.50 6.35 0.90 1.00 0.90 0.31 468 101 -0.48 -0.08 128.57 130.00 10/31/2025 No 17 42 None
NVO Novo Nordisk Options Chain 3.40 3.60 0.86 1.00 0.86 0.45 83 22 -0.47 -0.05 60.71 60.00 10/31/2025 No 15 71 None
SRPT Sarepta Therapeutics Inc Options Chain 2.50 2.95 0.40 0.50 0.80 0.98 2 2 -0.48 -0.03 18.65 19.00 10/31/2025 Yes 11 44 None
SOUN Options Chain 2.42 2.90 0.39 0.50 0.78 1.04 44 102 -0.48 -0.03 17.31 18.50 10/31/2025 No 3 18 None
OPEN Opendoor Technologies Inc Options Chain 2.44 2.49 0.38 0.50 0.76 1.68 562 911 -0.49 -0.02 8.38 8.50 10/31/2025 No 6 25 None
WULF TeraWulf Inc Options Chain 1.47 1.79 0.37 0.50 0.74 0.94 1 1 -0.48 -0.02 11.49 11.50 10/31/2025 No 3 33 None
KSS Kohl`s Corp Options Chain 1.69 1.82 0.37 0.50 0.74 0.71 5 1 -0.49 -0.02 16.89 17.50 10/31/2025 No 16 67 None
CRWV CoreWeave Inc - Class A Options Chain 15.45 17.55 3.50 5.00 0.70 0.83 46 129 -0.50 -0.19 133.23 135.00 10/31/2025 No 3 22 None
UBER Uber Technologies Inc Options Chain 4.95 5.25 0.70 1.00 0.70 0.37 3 107 -0.48 -0.07 99.39 99.00 10/31/2025 Yes 12 63 None
BMNR BitMine Immersion Technologies Inc Options Chain 10.95 11.35 0.70 1.00 0.70 1.24 2 86 -0.50 -0.12 55.10 59.00 10/31/2025 No 6 22 None
FIG Figma Inc - Class A Options Chain 6.70 7.10 0.70 1.00 0.70 0.78 6 2 -0.50 -0.08 58.79 60.00 10/31/2025 No 3 21 None
BITF Bitfarms Ltd Options Chain 0.77 0.84 0.34 0.50 0.68 1.65 475 804 -0.49 -0.01 3.07 3.00 10/31/2025 No 9 30 None
APP Applovin Corp - Class A Options Chain 56.00 58.30 3.40 5.00 0.68 0.60 7 18 -0.49 -0.70 643.25 670.00 10/31/2025 No 8 62 None
COIN Coinbase Global Inc - Class A Options Chain 26.30 29.15 3.23 5.00 0.65 0.61 16 11 -0.48 -0.36 331.95 325.00 10/31/2025 No 14 64 None
NBIS Nebius Group N.V. - Class A Options Chain 12.80 13.70 3.20 5.00 0.64 0.85 118 82 -0.48 -0.16 106.60 110.00 10/31/2025 No 3 22 None
ASST Asset Entities Inc - Class B Options Chain 1.00 1.60 0.32 0.50 0.64 2.65 33 300 -0.43 0.00 3.93 3.00 10/31/2025 No 7 15 None
RXRX Recursion Pharmaceuticals Inc - Class A Options Chain 0.65 0.75 0.32 0.50 0.64 0.98 75 91 -0.45 -0.01 4.98 5.00 10/31/2025 No 9 28 None
CLF Cleveland-Cliffs Inc Options Chain 0.98 1.17 0.32 0.50 0.64 0.67 1 1 -0.46 -0.01 11.75 11.50 10/31/2025 Yes 6 33 None
BBAI BigBear.ai Inc Options Chain 1.45 1.55 0.32 0.50 0.64 1.21 127 1016 -0.47 -0.02 7.08 8.50 10/31/2025 No 3 21 None
CVNA Carvana Co. - Class A Options Chain 34.75 38.10 3.13 5.00 0.63 0.66 3 3 -0.50 -0.45 390.85 390.00 10/31/2025 No 7 58 None
QS QuantumScape Corp - Class A Options Chain 2.37 2.42 0.31 0.50 0.62 1.26 3 53 -0.46 -0.03 13.44 14.00 10/31/2025 Yes 9 28 None
SNAP Snap Inc - Class A Options Chain 1.18 1.21 0.31 0.50 0.62 0.87 125 93 -0.48 -0.01 8.53 9.00 10/31/2025 Yes 6 34 None
CLSK Cleanspark Inc Options Chain 1.98 2.11 0.31 0.50 0.62 0.90 13 8 -0.49 -0.02 13.74 14.50 10/31/2025 No 13 59 None
INTC Intel Corp Options Chain 2.46 2.49 0.31 0.50 0.62 0.58 139 16 -0.49 -0.03 28.76 30.00 10/31/2025 Yes 4 44 None
MSTR Microstrategy Inc - Class A Options Chain 24.05 27.25 3.02 5.00 0.60 0.55 44 26 -0.50 -0.29 335.93 335.00 10/31/2025 Yes 6 75 None
MU Micron Technology Inc Options Chain 14.15 14.80 1.50 2.50 0.60 0.60 27 294 -0.50 -0.18 164.62 170.00 10/31/2025 Yes 17 68 None
QUBT Quantum Computing Inc Options Chain 3.80 4.00 0.60 1.00 0.60 1.20 5 18 -0.49 -0.04 20.21 22.00 10/31/2025 No 7 35 None
BIDU Baidu Inc Options Chain 8.90 9.20 0.60 1.00 0.60 0.48 3 4 -0.50 -0.11 136.63 128.00 10/31/2025 No 15 31 None
LUMN Lumen Technologies Inc Options Chain 0.70 0.97 0.30 0.50 0.60 0.92 50 42 -0.46 -0.01 6.22 6.00 10/31/2025 No 8 28 None
RCAT Red Cat Holdings Inc Options Chain 1.95 2.05 0.30 0.50 0.60 1.18 11 30 -0.47 -0.02 11.32 12.50 10/31/2025 No 7 32 None
SERV Serve Robotics Inc Options Chain 2.20 2.35 0.30 0.50 0.60 1.10 3 11 -0.48 -0.03 13.75 14.00 10/31/2025 No 3 17 None
APLD Options Chain 5.05 5.20 0.30 0.50 0.60 1.54 1 6 -0.49 -0.05 24.83 26.00 10/31/2025 No 3 19 None
BILI Bilibili Inc Options Chain 2.23 2.32 0.30 0.50 0.60 0.58 1 6 -0.50 -0.03 26.85 26.50 10/31/2025 No 12 15 None
ORCL Oracle Corp Options Chain 21.10 22.35 2.95 5.00 0.59 0.54 159 298 -0.48 -0.30 328.15 315.00 10/31/2025 No 8 62 None
TSM Taiwan Semiconductor Manufacturing Options Chain 15.60 16.50 2.95 5.00 0.59 0.41 30 39 -0.50 -0.21 272.63 285.00 10/31/2025 Yes 23 75
Dividend Stock List
TSLA Tesla Inc Options Chain 37.20 37.55 2.90 5.00 0.58 0.62 290 217 -0.48 -0.46 434.21 435.00 10/31/2025 Yes 8 58 None
TTD Trade Desk Inc - Class A Options Chain 4.10 4.25 0.58 1.00 0.58 0.57 6 1 -0.49 -0.05 46.15 48.00 10/31/2025 No 12 48 None
HIMS Hims & Hers Health Inc - Class A Options Chain 6.75 7.00 0.58 1.00 0.58 0.82 2 22 -0.50 -0.08 57.70 58.00 10/31/2025 No 12 43 None
MARA Marathon Digital Holdings Inc Options Chain 2.20 2.24 0.29 0.50 0.58 0.79 26 31 -0.50 -0.02 18.35 18.50 10/31/2025 No 12 59 None
ENPH Enphase Energy Inc Options Chain 4.80 4.90 0.57 1.00 0.57 0.86 2 14 -0.47 -0.06 40.50 39.00 10/31/2025 Yes 10 51 None
PONY Pony AI Inc Options Chain 2.77 3.35 0.57 1.00 0.57 0.98 1 2 -0.47 -0.04 20.56 22.00 10/31/2025 No 3 19 None
SMCI Super Micro Computer Inc Options Chain 4.60 4.70 0.57 1.00 0.57 0.66 13 17 -0.50 -0.05 46.87 48.00 10/31/2025 No 11 50 None
NFE New Fortress Energy Inc - Class A Options Chain 0.50 0.55 0.28 0.50 0.56 1.68 14 12 -0.39 -0.01 2.91 2.50 10/31/2025 No 8 37 None
LDI LoanDepot Inc - Class A Options Chain 0.65 0.70 0.28 0.50 0.56 1.35 20 136 -0.46 -0.01 3.49 3.50 10/31/2025 No 8 20 None
LYFT Lyft Inc Cls A Options Chain 1.69 1.80 0.28 0.50 0.56 0.56 2 2 -0.48 -0.02 22.63 22.50 10/31/2025 No 12 40 None
UUUU Energy Fuels Inc Options Chain 2.00 2.05 0.28 0.50 0.56 0.97 35 90 -0.48 -0.03 15.57 16.50 10/31/2025 Yes 6 41 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 1.63 1.75 0.28 0.50 0.56 1.11 10 401 -0.48 -0.02 10.24 10.50 10/31/2025 No 2 32 None
RKT Rocket Companies Inc Class A Options Chain 1.98 2.17 0.28 0.50 0.56 0.72 202 6 -0.48 -0.02 19.82 20.00 10/31/2025 Yes 8 45 None
LMND Lemonade Inc Options Chain 6.90 7.40 0.55 1.00 0.55 0.92 15 1 -0.48 -0.08 59.68 60.00 10/31/2025 No 8 45 None
XYZ Block Inc - Class A Options Chain 4.65 4.80 0.55 1.00 0.55 0.43 5 4 -0.49 -0.06 77.41 77.00 10/31/2025 Yes 19 58
Growth Stock List
XOM Exxon Mobil Corp Options Chain 3.30 3.55 0.55 1.00 0.55 0.23 2 5 -0.49 -0.05 112.02 115.00 10/31/2025 Yes 11 75 None
CCJ Cameco Corp Options Chain 5.65 5.85 0.55 1.00 0.55 0.48 1 1 -0.49 -0.08 86.31 88.00 10/31/2025 No 12 59 None
MRVL Marvell Technology Inc Options Chain 5.55 5.70 0.55 1.00 0.55 0.53 3 510 -0.50 -0.07 75.53 76.00 10/31/2025 No 8 51 None
VRT Vertiv Holdings Co - Class A Options Chain 13.10 14.40 0.55 1.00 0.55 0.66 2 4 -0.50 -0.17 151.96 146.00 10/31/2025 Yes 10 58 None
BROS Dutch Bros Inc - Class A Options Chain 3.90 4.20 0.55 1.00 0.55 0.50 1 16 -0.50 -0.05 55.26 57.00 10/31/2025 No 10 52 None
AI C3.ai Inc - Class A Options Chain 1.39 1.42 0.27 0.50 0.54 0.61 11 32 -0.46 -0.02 18.55 18.00 10/31/2025 No 6 35 None
AG First Majestic Silver Corporation Options Chain 1.10 1.14 0.27 0.50 0.54 0.70 4 7 -0.46 -0.02 12.11 12.00 10/31/2025 No 11 38 None
NVTS Navitas Semiconductor Corp Options Chain 0.90 1.00 0.27 0.50 0.54 1.02 199 230 -0.46 -0.01 7.16 7.00 10/31/2025 No 11 29 None
FUBO fuboTV Inc Options Chain 0.52 0.55 0.27 0.50 0.54 0.87 45 8 -0.47 -0.01 4.56 4.50 10/31/2025 Yes 12 35 None
DOW Dow Inc Options Chain 1.48 1.67 0.53 1.00 0.53 0.51 2 2 -0.45 -0.02 23.17 23.00 10/31/2025 Yes 11 54 None
UAL United Airlines Holdings Inc Options Chain 7.25 7.50 0.53 1.00 0.53 0.51 1 1 -0.48 -0.10 104.18 106.00 10/31/2025 Yes 11 67 None
PAAS Pan American Silver Corp Options Chain 2.05 2.20 0.53 1.00 0.53 0.43 1 2 -0.49 -0.03 37.37 38.00 10/31/2025 No 17 59 None
LVS Las Vegas Sands Corp Options Chain 2.90 3.05 0.53 1.00 0.53 0.38 1 1 -0.50 -0.04 52.86 54.00 10/31/2025 Yes 9 62 None
HOOD Robinhood Markets Inc - Class A Options Chain 11.40 11.65 0.53 1.00 0.53 0.62 4 4 -0.50 -0.14 124.89 129.00 10/31/2025 Yes 11 57 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 25.50 26.20 2.62 5.00 0.52 0.38 26 12 -0.50 -0.34 493.14 490.00 10/31/2025 No 6 55 None
UNH Unitedhealth Group Inc Options Chain 20.05 20.75 2.60 5.00 0.52 0.42 1064 17 -0.47 -0.28 341.30 350.00 10/31/2025 Yes 13 69 None
LULU Lululemon Athletica Inc Options Chain 9.35 9.95 2.60 5.00 0.52 0.42 25 15 -0.48 -0.13 173.41 175.00 10/31/2025 No 14 62 None
AMD Advanced Micro Devices Inc Options Chain 10.35 10.55 1.30 2.50 0.52 0.47 125 90 -0.49 -0.14 159.77 162.50 10/31/2025 No 13 59 None
CHWY Chewy Inc - Class A Options Chain 1.95 2.31 0.52 1.00 0.52 0.39 1 10 -0.50 -0.03 37.56 39.00 10/31/2025 No 12 42 None
NKE Nike Inc - Class B Options Chain 4.25 4.35 0.52 1.00 0.52 0.43 2 1 -0.50 -0.06 71.28 72.00 10/31/2025 Yes 7 54 None
UPS United Parcel Service Inc - Class B Options Chain 4.80 4.90 0.52 1.00 0.52 0.38 14 3 -0.50 -0.06 84.23 86.00 10/31/2025 Yes 10 62 None
PLUG Plug Power Inc Options Chain 0.45 0.48 0.26 0.50 0.52 1.50 311 272 -0.40 -0.01 2.65 2.50 10/31/2025 No 6 31 None
PTON Peloton Interactive Inc - Class A Options Chain 0.78 0.82 0.26 0.50 0.52 0.80 1 100 -0.43 -0.01 8.33 8.00 10/31/2025 Yes 5 32 None
ACHR Archer Aviation Inc - Class A Options Chain 0.97 1.00 0.26 0.50 0.52 0.80 208 21 -0.44 -0.01 9.60 10.00 10/31/2025 No 9 38 None
NIO NIO Inc Options Chain 0.61 0.65 0.26 0.50 0.52 0.70 143 94 -0.45 -0.01 6.91 7.00 10/31/2025 No 6 -6 None
AAL American Airlines Group Inc Options Chain 0.91 0.94 0.26 0.50 0.52 0.53 2 34 -0.49 -0.01 12.31 12.50 10/31/2025 Yes 12 44 None
RDDT Reddit Inc - Class A Options Chain 28.50 31.70 2.57 5.00 0.51 0.84 8 14 -0.49 -0.36 257.56 250.00 10/31/2025 Yes 9 39 None
SHOP Shopify Inc - Class A Options Chain 10.35 10.60 1.28 2.50 0.51 0.48 2 16 -0.49 -0.13 157.12 152.50 10/31/2025 No 15 58 None
JD JD.com Inc Options Chain 1.75 1.80 0.51 1.00 0.51 0.44 99 38 -0.44 -0.03 33.93 33.00 10/31/2025 No 19 34 None
CMG Chipotle Mexican Grill Options Chain 2.37 2.47 0.51 1.00 0.51 0.47 29 24 -0.47 -0.03 40.13 40.00 10/31/2025 Yes 10 56 None
SNOW Snowflake Inc - Class A Options Chain 11.75 12.15 2.52 5.00 0.50 0.40 5 14 -0.46 -0.16 229.54 225.00 10/31/2025 No 2 46 None
META Meta Platforms Inc - Class A Options Chain 39.50 40.20 2.50 5.00 0.50 0.39 82 34 -0.49 -0.54 765.16 760.00 10/31/2025 Yes 15 72 None
AA Alcoa Corp Options Chain 1.98 2.19 0.50 1.00 0.50 0.54 1 15 -0.44 -0.03 32.63 31.00 10/31/2025 Yes 16 57 None
FCEL Fuelcell Energy Inc Options Chain 1.16 1.28 0.50 1.00 0.50 1.10 6 1 -0.45 -0.02 9.60 9.00 10/31/2025 No 11 39 None
CNC Centene Corp Options Chain 2.60 2.70 0.50 1.00 0.50 0.63 32 48 -0.46 -0.04 32.70 33.00 10/31/2025 Yes 16 58 None
PYPL PayPal Holdings Inc Options Chain 3.80 3.90 0.50 1.00 0.50 0.42 11 19 -0.48 -0.05 67.68 68.00 10/31/2025 Yes 11 60 None
DIS Walt Disney Co (The) Options Chain 4.00 4.15 0.50 1.00 0.50 0.25 6 93 -0.50 -0.05 112.56 113.00 10/31/2025 No 15 63 None
SAVA Cassava Sciences Inc Options Chain 0.30 0.39 0.25 0.50 0.50 1.16 9 21 -0.34 -0.01 2.32 3.00 10/31/2025 No 13 25 None
LAES SEALSQ Corp Options Chain 0.55 0.65 0.25 0.50 0.50 5.83 6 3 -0.43 -0.01 4.21 4.00 10/31/2025 Yes 8 18 None
VFC VF Corp Options Chain 1.37 1.42 0.25 0.50 0.50 0.72 2 6 -0.46 -0.02 14.33 15.00 10/31/2025 Yes 9 43 None
ETH Grayscale Investments LLC Options Chain 3.60 3.80 0.25 0.50 0.50 0.67 3 7 -0.49 -0.05 38.96 40.00 10/31/2025 No 3 20 None
HPE Hewlett Packard Enterprise Company Options Chain 1.27 1.31 0.25 0.50 0.50 0.38 1 1 -0.49 -0.02 25.16 25.00 10/31/2025 No 13 59 None
BULL BULL RUN CORP Options Chain 1.95 2.15 0.25 0.50 0.50 0.98 8 45 -0.50 -0.02 14.10 14.50 10/31/2025 No 3 17 None