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
SECZ Securitize Corp Options Chain 4.10 4.90 1.87 2.50 0.75 1.42 3 6 -0.49 -0.03 16.68 17.50 11/20/2026 Yes 3 24 None
DB Deutsche Bank AG Options Chain 1.75 2.35 0.70 1.00 0.70 0.41 7 1 -0.45 -0.02 36.08 36.00 11/20/2026 Yes 15 63 None
BMNR BitMine Immersion Technologies Inc Options Chain 3.60 4.00 0.67 1.00 0.67 0.78 120 230 -0.50 -0.03 26.73 28.00 11/20/2026 Yes 11 32 None
FLY Firefly Aerospace Inc Options Chain 3.60 4.00 0.65 1.00 0.65 0.95 126 1 -0.47 -0.03 22.86 24.00 11/20/2026 No 3 19 None
U Unity Software Inc Options Chain 4.60 4.90 0.65 1.00 0.65 0.70 7 21 -0.49 -0.04 39.86 41.00 11/20/2026 Yes 9 47 None
APP Applovin Corp - Class A Options Chain 39.20 40.10 6.30 10.00 0.63 0.71 119 11 -0.50 -0.33 305.66 320.00 11/20/2026 Yes 12 65 None
CIFR Cipher Mining Inc Options Chain 2.63 2.86 0.63 1.00 0.63 1.01 50 45 -0.45 -0.02 16.82 17.00 11/20/2026 Yes 5 39 None
RDW Redwire Corporation Options Chain 1.55 1.70 0.63 1.00 0.63 0.95 353 77 -0.45 -0.01 11.20 11.00 11/20/2026 Yes 7 36 None
HYMC Hycroft Mining Holding Corporation - Class A Options Chain 2.65 2.80 0.63 1.00 0.63 0.82 160 16 -0.48 -0.02 19.38 20.00 11/20/2026 Yes 11 35 None
BE Bloom Energy Corp - Class A Options Chain 47.50 49.50 6.20 10.00 0.62 0.88 7 240 -0.50 -0.39 291.25 310.00 11/20/2026 Yes 5 15 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.03 2.24 0.62 1.00 0.62 0.93 27 108 -0.44 -0.02 14.55 15.00 11/20/2026 Yes 6 35 None
ARM Options Chain 36.00 38.15 6.10 10.00 0.61 0.78 77 395 -0.46 -0.34 285.86 300.00 11/20/2026 No 3 22 None
AAOI Applied Optoelectronics Inc Options Chain 16.30 17.30 3.05 5.00 0.61 0.98 2 28 -0.46 -0.15 100.67 105.00 11/20/2026 Yes 8 44 None
NBIS Nebius Group N.V. - Class A Options Chain 37.10 39.05 6.08 10.00 0.61 0.88 344 213 -0.49 -0.31 237.35 250.00 11/20/2026 No 3 22 None
FLEX Flex Ltd Options Chain 10.20 14.00 3.00 5.00 0.60 0.69 1 305 -0.45 -0.12 113.83 115.00 11/20/2026 Yes 10 53 None
COIN Coinbase Global Inc - Class A Options Chain 21.00 21.70 3.00 5.00 0.60 0.67 78 64 -0.48 -0.20 190.02 195.00 11/20/2026 Yes 7 55 None
CRWV CoreWeave Inc - Class A Options Chain 12.15 12.50 1.50 2.50 0.60 0.79 86 41 -0.49 -0.10 85.93 90.00 11/20/2026 No 3 21 None
CMPS Compass Pathways Plc Options Chain 1.25 1.75 0.60 1.00 0.60 0.84 28 11 -0.41 -0.02 13.25 13.00 11/20/2026 Yes 7 37 None
HIMS Hims & Hers Health Inc - Class A Options Chain 4.10 4.30 0.60 1.00 0.60 0.83 54 17 -0.48 -0.04 28.76 30.00 11/20/2026 Yes 6 39 None
SMCI Super Micro Computer Inc Options Chain 5.90 6.00 0.60 1.00 0.60 0.80 16 47 -0.49 -0.05 41.78 43.00 11/20/2026 Yes 18 57 None
GRPN Groupon Inc Options Chain 3.00 3.20 0.60 1.00 0.60 0.84 10 189 -0.50 -0.02 19.70 21.00 11/20/2026 Yes 6 34 None
BTU Peabody Energy Corp New Options Chain 2.31 2.58 0.60 1.00 0.60 0.58 16 38 -0.50 -0.02 24.37 25.00 11/20/2026 Yes 13 42 None
WULF TeraWulf Inc Options Chain 2.31 2.53 0.59 1.00 0.59 0.86 61 60 -0.50 -0.02 15.09 16.00 11/20/2026 Yes 2 38 None
TEM Tempus AI Inc - Class A Options Chain 10.70 11.70 2.92 5.00 0.58 0.80 95 70 -0.48 -0.09 84.86 85.00 11/20/2026 No 3 21 None
INTC Intel Corp Options Chain 13.90 14.05 2.90 5.00 0.58 0.69 1149 557 -0.49 -0.12 115.93 120.00 11/20/2026 Yes 6 54 None
RUM Rumble Inc - Class A Options Chain 1.10 1.25 0.58 1.00 0.58 0.89 12 3 -0.47 -0.01 7.96 8.00 11/20/2026 Yes 7 30 None
CVNA Carvana Co. - Class A Options Chain 7.85 8.30 0.58 1.00 0.58 0.72 26 38 -0.49 -0.07 60.77 66.00 11/20/2026 Yes 8 51 None
VNET VNET Group Inc Options Chain 0.70 0.85 0.58 1.00 0.58 0.77 50 190 -0.49 -0.01 6.05 6.00 11/20/2026 No 8 -1 None
PL Planet Labs PBC - Class A Options Chain 1.90 2.15 0.58 1.00 0.58 0.69 4 63 -0.50 -0.02 16.77 17.00 11/20/2026 No 2 39 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.30 0.47 0.29 0.50 0.58 0.89 53 6 -0.43 0.00 3.14 3.00 11/20/2026 Yes 5 30 None
QCOM Qualcomm Inc Options Chain 14.05 15.85 2.87 5.00 0.57 0.55 168 97 -0.45 -0.15 187.48 185.00 11/20/2026 Yes 12 70 None
SEDG Solaredge Technologies Inc Options Chain 4.35 5.00 1.43 2.50 0.57 0.86 5 14 -0.48 -0.04 31.62 32.50 11/20/2026 Yes 11 36 None
DHT DHT Holdings Inc Options Chain 1.45 2.05 0.57 1.00 0.57 0.53 30 5 -0.47 -0.01 22.42 22.00 11/20/2026 Yes 10 52 None
IREN Iris Energy Ltd Options Chain 5.85 6.05 0.57 1.00 0.57 0.83 245 62 -0.48 -0.05 41.38 43.00 11/20/2026 Yes 5 43 None
FCEL Fuelcell Energy Inc Options Chain 2.70 3.30 0.57 1.00 0.57 0.95 1 20 -0.49 -0.02 16.90 18.00 11/20/2026 No 9 36 None
METC Ramaco Resources Inc - Class A Options Chain 1.30 1.50 0.57 1.00 0.57 0.89 5 21 -0.49 -0.01 8.38 9.00 11/20/2026 Yes 6 43 None
CNXC Concentrix Corp Options Chain 3.20 3.90 1.42 2.50 0.57 0.93 16 4 -0.45 -0.03 24.88 25.00 11/20/2026 Yes 10 60 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 3.80 4.50 1.42 2.50 0.57 0.87 114 68 -0.46 -0.04 29.30 30.00 11/20/2026 No 3 19 None
TSLA Tesla Inc Options Chain 25.15 25.60 2.83 5.00 0.57 0.43 154 253 -0.50 -0.23 357.45 360.00 11/20/2026 Yes 8 57 None
MRNA Moderna Inc Options Chain 30.80 34.00 5.65 10.00 0.57 0.96 15 374 -0.46 -0.29 203.46 210.00 11/20/2026 Yes 10 52 None
RIOT Riot Platforms Inc Options Chain 2.93 3.05 0.56 1.00 0.56 0.84 54 1 -0.47 -0.03 21.68 22.00 11/20/2026 Yes 5 44 None
CORZ Core Scientific Inc - New Options Chain 2.13 2.26 0.56 1.00 0.56 0.75 9 298 -0.50 -0.02 16.31 17.00 11/20/2026 Yes 5 29 None
SIDU Sidus Space Inc - Class A Options Chain 0.35 0.40 0.28 0.50 0.56 1.13 21 51 -0.46 0.00 2.01 2.00 11/20/2026 Yes 9 28 None
HOOD Robinhood Markets Inc - Class A Options Chain 12.90 13.15 2.80 5.00 0.56 0.64 145 115 -0.49 -0.11 116.23 120.00 11/20/2026 Yes 10 54 None
IBM International Business Machines Corp Options Chain 13.00 14.45 2.78 5.00 0.56 0.42 60 25 -0.47 -0.13 219.99 220.00 11/20/2026 Yes 13 74 None
FTNT Fortinet Inc Options Chain 16.25 18.00 2.78 5.00 0.56 0.58 43 15 -0.49 -0.16 175.96 180.00 11/20/2026 Yes 9 55 None
META Meta Platforms Inc - Class A Options Chain 54.55 55.40 2.78 5.00 0.56 0.44 6 122 -0.50 -0.51 738.79 755.00 11/20/2026 Yes 11 73 None
MRVL Marvell Technology Inc Options Chain 28.40 29.00 5.55 10.00 0.55 0.65 5 390 -0.48 -0.26 251.90 270.00 11/20/2026 No 11 60 None
BKSY BlackSky Technology Inc - Class A Options Chain 2.55 3.40 1.38 2.50 0.55 0.86 3 6 -0.45 -0.03 21.89 22.50 11/20/2026 Yes 4 38 None
MDB MongoDB Inc - Class A Options Chain 29.05 34.35 5.50 10.00 0.55 0.60 63 59 -0.47 -0.29 337.19 340.00 11/20/2026 No 7 59 None
CRCL Circle Internet Group Inc - Class A Options Chain 9.75 10.20 2.75 5.00 0.55 0.76 275 143 -0.45 -0.10 83.70 85.00 11/20/2026 No 3 21 None
CBRS Cerebras Systems Inc - Class A Options Chain 24.20 26.50 2.75 5.00 0.55 0.79 28 40 -0.46 -0.24 194.95 200.00 11/20/2026 Yes 10 38 None
AXTI AXT Inc Options Chain 16.80 18.40 2.75 5.00 0.55 1.18 6 51 -0.47 -0.14 78.18 85.00 11/20/2026 Yes 8 49 None
GRAL GRAIL Inc Options Chain 16.70 19.80 2.75 5.00 0.55 0.79 6 1 -0.48 -0.14 133.18 140.00 11/20/2026 Yes 9 33 None
INFQ Infleqtion Inc Options Chain 1.70 2.00 0.55 1.00 0.55 0.90 28 2 -0.43 -0.02 14.14 14.00 11/20/2026 No 3 17 None
RGTI Options Chain 1.85 1.98 0.55 1.00 0.55 0.78 31 36 -0.45 -0.02 15.74 16.00 11/20/2026 No 3 18 None
AMPX Options Chain 1.25 1.55 0.55 1.00 0.55 0.82 1 58 -0.48 -0.01 9.53 10.00 11/20/2026 No 3 16 None
GME Gamestop Corporation - Class A Options Chain 1.71 1.94 0.55 1.00 0.55 0.48 17 43 -0.48 -0.02 23.76 24.00 11/20/2026 No 10 42 None
SKHY SK Hynix Inc Options Chain 18.05 18.75 2.70 5.00 0.54 0.61 3 511 -0.47 -0.17 186.68 190.00 11/20/2026 No 3 22 None
ORCL Oracle Corp Options Chain 11.85 12.10 2.70 5.00 0.54 0.53 629 874 -0.49 -0.11 132.60 140.00 11/20/2026 No 8 62 None
CCXI ChemoCentryx Inc Options Chain 1.40 1.70 1.35 2.50 0.54 0.80 58 91 -0.44 -0.02 12.04 12.50 11/20/2026 No 3 15 None
DOCS Doximity Inc - Class A Options Chain 3.40 3.80 1.35 2.50 0.54 0.77 117 1094 -0.49 -0.03 26.11 27.50 11/20/2026 Yes 12 50 None
M Macy`s Inc Options Chain 1.18 1.47 0.54 1.00 0.54 0.43 3 7 -0.43 -0.01 23.01 23.00 11/20/2026 No 16 60 None
POET POET Technologies Inc Options Chain 1.06 1.21 0.54 1.00 0.54 0.85 131 55 -0.48 -0.01 7.41 8.00 11/20/2026 Yes 8 30 None
DELL Dell Technologies Inc - Class C Options Chain 52.75 54.90 5.38 10.00 0.54 0.61 15 37 -0.48 -0.50 539.59 550.00 11/20/2026 No 13 58 None
RDDT Reddit Inc - Class A Options Chain 16.40 17.50 2.67 5.00 0.53 0.68 2 109 -0.49 -0.15 143.08 150.00 11/20/2026 Yes 11 42 None
MU Micron Technology Inc Options Chain 109.45 113.60 5.33 10.00 0.53 0.59 19 14 -0.50 -0.99 1,053.98 1,100.00 11/20/2026 Yes 16 75 None
LRCX Lam Research Corp Options Chain 32.60 33.80 5.32 10.00 0.53 0.63 125 9 -0.47 -0.31 323.86 330.00 11/20/2026 Yes 14 54 None
ASTS AST SpaceMobile Inc - Class A Options Chain 7.35 7.75 2.65 5.00 0.53 0.83 185 201 -0.44 -0.07 61.10 60.00 11/20/2026 Yes 4 42 None
BABA Alibaba Group Holding Ltd Options Chain 7.45 7.75 2.65 5.00 0.53 0.42 43 269 -0.50 -0.07 108.89 110.00 11/20/2026 No 12 27 None
DPRO Draganfly Inc Options Chain 0.75 1.00 0.53 1.00 0.53 1.06 10 10 -0.40 -0.01 6.20 6.00 11/20/2026 Yes 8 32 None
BW Babcock & Wilcox Enterprises Inc Options Chain 0.90 1.05 0.53 1.00 0.53 1.03 102 1623 -0.44 -0.01 5.75 6.00 11/20/2026 Yes 8 33 None
NVTS Navitas Semiconductor Corp Options Chain 1.62 1.70 0.53 1.00 0.53 0.89 52 207 -0.45 -0.02 11.73 12.00 11/20/2026 Yes 7 36 None
AEO American Eagle Outfitters Inc Options Chain 1.10 1.28 0.53 1.00 0.53 0.46 455 51 -0.45 -0.01 18.14 18.00 11/20/2026 No 17 53 None
SMR Options Chain 1.04 1.08 0.53 1.00 0.53 0.83 172 199 -0.46 -0.01 7.76 8.00 11/20/2026 No 3 16 None
HPQ HP Inc Options Chain 2.05 2.54 0.53 1.00 0.53 0.47 67 18 -0.48 -0.02 30.73 31.00 11/20/2026 No 10 46 None
MTCH Match Group Inc - New Options Chain 2.40 3.10 1.32 2.50 0.53 0.45 18 18 -0.47 -0.02 39.51 40.00 11/20/2026 Yes 12 54 None
PLTR Palantir Technologies Inc - Class A Options Chain 16.80 17.05 2.63 5.00 0.53 0.56 140 107 -0.48 -0.16 187.48 190.00 11/20/2026 Yes 11 52 None
GLW Corning Inc Options Chain 14.45 15.05 2.62 5.00 0.52 0.61 117 46 -0.46 -0.14 158.71 160.00 11/20/2026 Yes 10 54 None
CRM Salesforce Inc Options Chain 15.10 15.70 5.20 10.00 0.52 0.41 49 37 -0.50 -0.15 227.99 230.00 11/20/2026 No 11 63 None
UMAC Unusual Machines Inc Options Chain 3.80 4.00 1.30 2.50 0.52 1.06 102 89 -0.41 -0.04 23.96 25.00 11/20/2026 No 3 18 None
IOVA Iovance Biotherapeutics Inc Options Chain 2.55 2.60 1.30 2.50 0.52 1.05 78 58 -0.45 -0.02 14.45 15.00 11/20/2026 Yes 9 40 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 4.80 5.20 1.30 2.50 0.52 0.67 37 85 -0.49 -0.04 43.05 45.00 11/20/2026 No 12 49 None
SG Sweetgreen Inc - Class A Options Chain 1.15 1.35 0.52 1.00 0.52 0.89 1 4 -0.45 -0.01 8.20 9.00 11/20/2026 Yes 9 28 None
GEN Options Chain 1.70 2.10 0.52 1.00 0.52 0.60 62 52 -0.46 -0.02 20.85 21.00 11/20/2026 No 3 19 None
NNE Nano Nuclear Energy Inc Options Chain 1.70 2.10 0.52 1.00 0.52 0.76 1 1 -0.46 -0.02 16.43 16.00 11/20/2026 No 3 17 None
RUN Sunrun Inc Options Chain 1.06 1.14 0.52 1.00 0.52 0.83 35 53 -0.48 -0.01 7.68 8.00 11/20/2026 Yes 11 45 None
PBR Petroleo Brasileiro S.A. Petrobras Options Chain 1.65 1.77 0.52 1.00 0.52 0.51 9 104 -0.48 -0.02 20.65 21.00 11/20/2026 Yes 18 54 None
EPD Enterprise Products Partners L P Options Chain 1.02 1.24 0.52 1.00 0.52 0.20 22 36 -0.49 -0.01 36.02 36.00 11/20/2026 Yes 12 67 None
BMY Bristol-Myers Squibb Company Options Chain 3.00 3.80 1.29 2.50 0.52 0.35 107 28 -0.48 -0.03 62.86 62.50 11/20/2026 Yes 11 61 None
AMT American Tower Corp Options Chain 5.80 6.70 2.57 5.00 0.51 0.29 9 1 -0.44 -0.06 167.35 165.00 11/20/2026 Yes 13 63 None
GOOGL Alphabet Inc - Class A Options Chain 18.75 19.35 2.57 5.00 0.51 0.35 366 1193 -0.49 -0.19 342.24 345.00 11/20/2026 Yes 11 61 None
AEVA Aeva Technologies Inc Options Chain 2.15 3.00 1.28 2.50 0.51 1.09 1 9 -0.45 -0.03 13.97 15.00 11/20/2026 Yes 5 33 None
GCT Options Chain 4.50 5.30 2.55 5.00 0.51 0.69 3 15 -0.43 -0.05 50.41 50.00 11/20/2026 No 3 17 None
IONQ IonQ Inc Options Chain 5.50 5.75 2.55 5.00 0.51 0.78 14 315 -0.46 -0.05 43.91 45.00 11/20/2026 Yes 7 43 None
STM ST Microelectronics Options Chain 5.60 5.90 2.55 5.00 0.51 0.62 123 101 -0.50 -0.05 52.74 55.00 11/20/2026 Yes 12 53 None
MARA MARA Holdings Inc Options Chain 1.46 1.48 0.51 1.00 0.51 0.85 79 51 -0.43 -0.02 12.11 12.00 11/20/2026 Yes 3 40 None
CPNG Coupang Inc - Class A Options Chain 0.99 1.40 0.51 1.00 0.51 0.56 16 18 -0.47 -0.01 13.81 14.00 11/20/2026 Yes 13 22 None
RKT Rocket Companies Inc Class A Options Chain 1.19 1.34 0.51 1.00 0.51 0.65 123 49 -0.48 -0.01 11.68 12.00 11/20/2026 Yes 6 55 None
AMAT Applied Materials Inc Options Chain 47.85 50.90 5.08 10.00 0.51 0.60 17 8 -0.47 -0.47 512.01 520.00 11/20/2026 Yes 16 65
Dividend Stock List
ALGM Allegro Microsystems Inc Options Chain 3.80 4.60 1.27 2.50 0.51 0.69 1 1 -0.47 -0.04 37.00 37.50 11/20/2026 Yes 9 52 None
FDS Factset Research Systems Inc Options Chain 15.40 22.50 5.05 10.00 0.51 0.52 34 15 -0.44 -0.22 259.97 260.00 11/20/2026 Yes 9 53 None
KOD Kodiak Sciences Inc Options Chain 12.40 16.00 2.50 5.00 0.50 0.89 4 51 -0.48 -0.12 91.12 95.00 11/20/2026 Yes 8 42 None
MSTR Strategy Inc - Class A Options Chain 18.35 18.80 2.50 5.00 0.50 0.68 122 69 -0.49 -0.16 157.14 160.00 11/20/2026 Yes 4 53 None
BA Boeing Company Options Chain 10.45 11.00 2.50 5.00 0.50 0.36 822 2816 -0.49 -0.11 185.44 190.00 11/20/2026 Yes 8 44 None
BWXT BWX Technologies Inc Options Chain 9.50 10.90 2.50 5.00 0.50 0.45 12 29 -0.50 -0.09 138.01 140.00 11/20/2026 Yes 13 60 None
FSLY Fastly Inc - Class A Options Chain 3.40 3.80 1.25 2.50 0.50 1.06 145 182 -0.39 -0.04 25.48 25.00 11/20/2026 Yes 7 42 None
ADM Archer Daniels Midland Company Options Chain 4.10 4.60 1.25 2.50 0.50 0.36 8 19 -0.48 -0.04 79.40 80.00 11/20/2026 Yes 17 52 None
BTDR Bitdeer Technologies Holding Company Options Chain 1.45 1.65 0.50 1.00 0.50 0.95 12 32 -0.43 -0.02 10.90 11.00 11/20/2026 Yes 8 28 None
USAR USA Rare Earth Inc - Class A Options Chain 1.51 1.56 0.50 1.00 0.50 0.76 280 68 -0.43 -0.02 14.07 14.00 11/20/2026 No 3 17 None
TE T1 Energy Inc Options Chain 0.65 0.75 0.50 1.00 0.50 1.05 14 4 -0.46 -0.01 3.60 4.00 11/20/2026 No 3 15 None
FVRR Fiverr International Ltd Options Chain 0.90 1.15 0.50 1.00 0.50 0.68 10 69 -0.49 -0.01 8.55 9.00 11/20/2026 Yes 14 33 None
QXO SilverSun Technologies Inc Options Chain 1.20 1.40 0.50 1.00 0.50 0.68 756 780 -0.49 -0.01 12.13 12.00 11/20/2026 No 3 17 None
MGM MGM Resorts International Options Chain 1.90 2.15 0.50 1.00 0.50 0.39 75 9 -0.50 -0.02 31.52 32.00 11/20/2026 Yes 12 48 None