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 Lists
MO Altria Group Inc Options Chain 1.05 1.97 0.87 1.00 0.87 0.21 152 8 -0.45 0.00 44.51 44.00 4/26 Yes 10 None
PTON Peloton Interactive Inc - Class A Options Chain 0.49 0.72 0.39 0.50 0.78 0.88 22 7 -0.50 -0.01 4.36 4.50 4/26 No 8 None
HOOD Robinhood Markets Inc - Class A Options Chain 1.52 1.73 0.37 0.50 0.74 0.64 6 21 -0.48 -0.02 18.21 18.50 4/26 No 8 None
GOOGL Alphabet Inc - Class A Options Chain 6.15 6.65 0.70 1.00 0.70 0.32 107 68 -0.49 -0.09 141.18 149.00 4/26 Yes 16 None
MARA Marathon Digital Holdings Inc Options Chain 4.55 4.70 0.33 0.50 0.66 1.34 2 8 -0.50 -0.04 19.41 21.50 4/26 No 14 None
GOOG Alphabet Inc - Class C Options Chain 6.10 6.85 0.65 1.00 0.65 0.31 273 8 -0.50 -0.09 142.17 150.00 4/26 Yes 16 None
GE General Electric Company Options Chain 6.30 6.65 1.53 2.50 0.61 0.31 2 92 -0.46 -0.10 168.89 170.00 4/26 Yes 11 None
SOUN Options Chain 2.15 2.40 0.60 1.00 0.60 1.69 3 50 -0.46 -0.02 8.24 9.00 4/26 No 3 None
SNAP Snap Inc - Class A Options Chain 1.40 1.43 0.30 0.50 0.60 0.84 17 24 -0.49 -0.02 11.06 11.50 4/26 Yes 7 None
COIN Coinbase Global Inc - Class A Options Chain 31.55 33.05 2.98 5.00 0.60 0.87 2 2 -0.50 -0.36 242.36 250.00 4/26 No 9 None
UPST Upstart Holdings Inc Options Chain 2.85 3.05 0.59 1.00 0.59 0.80 3 51 -0.49 -0.03 24.14 25.00 4/26 No 5 None
NVDA NVIDIA Corp Options Chain 74.25 75.65 2.93 5.00 0.59 0.58 7 75 -0.50 -0.92 884.55 905.00 4/26 No 14 None
SMCI Super Micro Computer Inc Options Chain 150.10 159.40 5.60 10.00 0.56 0.93 2 8 -0.50 -1.69 1,000.68 1,060.00 4/26 No 11 None
UAL United Airlines Holdings Inc Options Chain 2.37 2.58 0.55 1.00 0.55 0.42 80 4 -0.48 -0.03 43.55 44.00 4/26 Yes 13 None
NFLX Netflix Inc Options Chain 39.00 41.70 2.70 5.00 0.54 0.45 12 7 -0.50 -0.51 618.39 630.00 4/26 Yes 8 None
NEM Newmont Corp Options Chain 1.74 1.86 0.54 1.00 0.54 0.36 3 346 -0.50 -0.03 34.42 35.00 4/26 Yes 6 None
TLRY Tilray Brands Inc Options Chain 0.31 0.49 0.27 0.50 0.54 1.32 28 97 -0.48 0.00 1.92 2.00 4/26 Yes 8 None
CCL Carnival Corp (Paired Stock) Options Chain 1.22 1.31 0.27 0.50 0.54 0.54 5 6 -0.50 -0.01 16.19 16.50 4/26 Yes 7 None
AMD Advanced Micro Devices Inc Options Chain 12.40 12.65 1.33 2.50 0.53 0.49 15 64 -0.48 -0.17 190.65 192.50 4/26 No 10 None
VZ Verizon Communications Inc Options Chain 0.90 0.97 0.53 1.00 0.53 0.23 23 27 -0.38 -0.01 39.93 39.00 4/26 Yes 9 None
LI Li Auto Inc Options Chain 2.80 2.91 0.53 1.00 0.53 0.58 28 8 -0.49 -0.04 33.15 34.00 4/26 No 15 None
MRVL Marvell Technology Inc Options Chain 4.15 4.30 0.53 1.00 0.53 0.45 13 10 -0.49 -0.06 67.20 68.00 4/26 No 4 None
FDX Fedex Corp Options Chain 10.80 11.85 2.63 5.00 0.53 0.34 12 28 -0.48 -0.16 253.29 255.00 4/26 Yes 14 None
META Meta Platforms Inc - Class A Options Chain 32.85 33.85 2.60 5.00 0.52 0.47 6 32 -0.49 -0.42 496.98 505.00 4/26 Yes 16 None
PYPL PayPal Holdings Inc Options Chain 3.05 3.20 0.52 1.00 0.52 0.34 11 20 -0.50 -0.04 64.23 65.00 4/26 No 13 None
GPS Gap Inc Options Chain 1.13 1.32 0.26 0.50 0.52 0.40 3 2 -0.46 -0.02 23.59 24.50 4/26 No 10 None
AMC AMC Entertainment Holdings Inc - Class A Options Chain 0.51 0.54 0.26 0.50 0.52 0.84 28 198 -0.48 -0.01 4.39 4.50 4/26 No 9 None
NEE NextEra Energy Inc Options Chain 1.88 2.04 0.51 1.00 0.51 0.28 204 2 -0.44 -0.03 60.17 60.00 4/26 Yes 12 None
U Unity Software Inc Options Chain 1.58 1.70 0.51 1.00 0.51 0.52 7 15 -0.44 -0.03 26.07 26.00 4/26 No 7 None
CVS CVS Health Corp Options Chain 2.10 2.49 0.51 1.00 0.51 0.25 8 7 -0.45 -0.03 77.40 77.00 4/26 No 13 None
AI C3.ai Inc - Class A Options Chain 2.26 2.37 0.51 1.00 0.51 0.62 2 22 -0.46 -0.03 29.05 29.00 4/26 No 7 None
INTC Intel Corp Options Chain 2.42 2.53 0.51 1.00 0.51 0.44 65 44 -0.47 -0.03 42.71 43.00 4/26 Yes 5 None
RBLX Roblox Corporation - Class A Options Chain 2.39 2.50 0.51 1.00 0.51 0.46 32 179 -0.50 -0.03 36.20 37.00 4/26 No 4 None