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
CAPR Capricor Therapeutics Inc Options Chain 4.30 4.60 1.20 1.50 0.80 3.04 59 16 -0.49 -0.02 4.64 7.50 1/16/2026 No 8 36 None
SMR Options Chain 3.40 3.70 0.78 1.00 0.78 1.03 16 56 -0.49 -0.03 19.94 20.00 1/16/2026 No 3 18 None
BMNR BitMine Immersion Technologies Inc Options Chain 6.35 6.55 0.70 1.00 0.70 1.09 11 503 -0.50 -0.05 31.10 33.00 1/16/2026 No 9 24 None
ALT Altimmune Inc Options Chain 1.60 2.00 0.67 1.00 0.67 1.46 62 84 -0.47 -0.01 5.10 6.00 1/16/2026 No 9 30 None
BE Bloom Energy Corp - Class A Options Chain 20.40 21.10 3.25 5.00 0.65 1.15 40 187 -0.49 -0.15 95.56 100.00 1/16/2026 No 7 50 None
SGML Sigma Lithium Corporation Options Chain 1.60 1.90 0.65 1.00 0.65 1.14 1 8 -0.43 -0.02 6.41 10.00 1/16/2026 No 3 18 None
SOC Flame Acquisition Corp Options Chain 1.35 1.50 0.65 1.00 0.65 1.65 2 27 -0.44 -0.01 4.77 5.00 1/16/2026 No 3 15 None
IREN Iris Energy Ltd Options Chain 10.00 10.30 0.65 1.00 0.65 1.17 71 3 -0.50 -0.08 48.49 50.00 1/16/2026 Yes 10 36 None
QBTS D-Wave Quantum Inc Options Chain 4.40 4.50 0.65 1.00 0.65 1.02 39 150 -0.50 -0.03 23.11 24.00 1/16/2026 No 6 29 None
LCID Lucid Group Inc Options Chain 1.90 2.15 0.63 1.00 0.63 0.93 38 48 -0.49 -0.02 12.67 13.00 1/16/2026 No 5 32 None
APLD Options Chain 4.70 5.05 0.63 1.00 0.63 1.12 27 6 -0.50 -0.04 23.79 25.00 1/16/2026 No 3 19 None
ONDS Ondas Holdings Inc Options Chain 2.00 2.15 0.93 1.50 0.62 1.27 54 120 -0.48 -0.02 8.72 9.00 1/16/2026 No 8 36 None
RGTI Options Chain 4.70 4.90 0.62 1.00 0.62 1.00 74 11 -0.49 -0.04 26.57 27.00 1/16/2026 No 3 19 None
LULU Lululemon Athletica Inc Options Chain 16.90 18.45 3.08 5.00 0.62 0.63 7 12 -0.48 -0.18 169.67 180.00 1/16/2026 Yes 13 56 None
ASPI ASP Isotopes Inc Options Chain 1.15 1.55 0.60 1.00 0.60 1.48 8 253 -0.41 -0.01 6.17 6.00 1/16/2026 Yes 4 19 None
QUBT Quantum Computing Inc Options Chain 2.10 2.20 0.60 1.00 0.60 1.00 6 4 -0.50 -0.02 11.49 12.00 1/16/2026 No 8 34 None
USAR USA Rare Earth Inc - Class A Options Chain 2.20 2.35 0.60 1.00 0.60 0.99 30 55 -0.50 -0.02 12.37 13.00 1/16/2026 No 3 17 None
CMBM Cambium Networks Corp Options Chain 0.45 0.60 0.30 0.50 0.60 1.80 5 1 -0.37 0.00 2.27 2.00 1/16/2026 Yes 8 23 None
TMC TMC the metals company Inc Options Chain 0.90 1.00 0.30 0.50 0.60 1.07 2 2 -0.46 -0.01 5.34 5.50 1/16/2026 No 5 35 None
BITF Bitfarms Ltd Options Chain 0.63 0.69 0.30 0.50 0.60 1.19 6 165 -0.49 0.00 2.79 3.00 1/16/2026 No 9 30 None
FRMI Fermi Inc Options Chain 3.10 3.90 1.45 2.50 0.58 1.35 3 3548 -0.45 -0.03 14.46 15.00 1/16/2026 No 3 17 None
SYM Symbotic Inc - Class A Options Chain 11.70 14.20 1.45 2.50 0.58 0.93 40 3 -0.49 -0.11 55.46 80.00 1/16/2026 Yes 9 44 None
RKLB Rocket Lab USA Inc Options Chain 5.70 5.95 0.58 1.00 0.58 0.84 83 122 -0.48 -0.05 42.45 43.00 1/16/2026 No 4 44 None
OKLO AltC Acquisition Corp - Class A Options Chain 16.05 16.80 2.88 5.00 0.58 1.06 547 87 -0.49 -0.13 89.55 90.00 1/16/2026 No 3 21 None
NBIS Nebius Group N.V. - Class A Options Chain 15.70 16.20 2.85 5.00 0.57 0.97 22 24 -0.49 -0.13 91.90 95.00 1/16/2026 No 3 21 None
HIMS Hims & Hers Health Inc - Class A Options Chain 5.05 5.25 0.57 1.00 0.57 0.76 2 18 -0.50 -0.04 37.78 39.00 1/16/2026 No 11 41 None
MSTR Microstrategy Inc - Class A Options Chain 25.00 25.30 1.12 2.00 0.56 0.81 129 47 -0.50 -0.22 179.04 182.00 1/16/2026 No 7 83 None
SES SES AI Corporation - Class A Options Chain 0.35 0.60 0.28 0.50 0.56 1.43 1 33 -0.49 0.00 1.86 2.00 1/16/2026 No 8 20 None
BYND Beyond Meat Inc Options Chain 0.30 0.31 0.28 0.50 0.56 1.62 565 1968 -0.50 0.00 0.86 1.00 1/16/2026 No 7 22 None
SNDK Sandisk Corp Options Chain 44.00 45.30 5.60 10.00 0.56 1.04 10 3 -0.50 -0.34 226.96 240.00 1/16/2026 No 3 22 None
CRWV CoreWeave Inc - Class A Options Chain 11.05 11.30 1.40 2.50 0.56 0.88 90 218 -0.47 -0.10 73.60 75.00 1/16/2026 No 3 21 None
MRVL Marvell Technology Inc Options Chain 9.25 9.50 1.40 2.50 0.56 0.67 13 3 -0.50 -0.08 83.79 85.00 1/16/2026 Yes 7 49 None
RUN Sunrun Inc Options Chain 2.61 2.77 0.83 1.50 0.55 0.88 11 122 -0.49 -0.02 18.09 19.00 1/16/2026 No 6 41 None
OPEN Opendoor Technologies Inc Options Chain 1.47 1.50 0.55 1.00 0.55 1.17 96 21 -0.45 -0.01 7.69 8.00 1/16/2026 No 6 26 None
PL Planet Labs PBC - Class A Options Chain 1.80 2.00 0.55 1.00 0.55 0.99 23 1 -0.46 -0.02 11.54 12.00 1/16/2026 Yes 6 38 None
AEO American Eagle Outfitters Inc Options Chain 2.05 2.30 0.55 1.00 0.55 0.70 1 20 -0.46 -0.02 19.10 20.00 1/16/2026 Yes 18 47 None
FLNC Fluence Energy Inc - Class A Options Chain 3.40 3.70 0.55 1.00 0.55 1.11 44 11 -0.46 -0.02 15.80 18.00 1/16/2026 Yes 9 32 None
OVV Ovintiv Inc Options Chain 2.05 2.35 0.55 1.00 0.55 0.37 1 3 -0.48 -0.02 39.58 39.00 1/16/2026 No 8 72 None
SERV Serve Robotics Inc Options Chain 1.40 1.50 0.55 1.00 0.55 0.89 1 1 -0.49 -0.01 9.58 10.00 1/16/2026 No 3 16 None
MRNA Moderna Inc Options Chain 2.62 2.68 0.55 1.00 0.55 0.66 162 25 -0.49 -0.02 24.15 25.00 1/16/2026 No 13 42 None
TSLA Tesla Inc Options Chain 34.40 34.60 2.70 5.00 0.54 0.51 110 814 -0.50 -0.32 417.78 425.00 1/16/2026 No 8 59 None
BTDR Bitdeer Technologies Holding Company Options Chain 2.30 2.40 1.35 2.50 0.54 1.05 90 9 -0.48 -0.02 11.52 12.50 1/16/2026 Yes 5 28 None
KSS Kohl`s Corp Options Chain 1.93 2.23 0.54 1.00 0.54 0.71 35 438 -0.44 -0.02 15.73 21.00 1/16/2026 Yes 16 68 None
WULF TeraWulf Inc Options Chain 2.22 2.31 0.54 1.00 0.54 1.02 7 123 -0.47 -0.02 12.63 14.00 1/16/2026 No 4 33 None
BBAI BigBear.ai Holdings Inc Options Chain 0.81 0.84 0.27 0.50 0.54 0.97 270 3 -0.41 -0.01 6.27 6.00 1/16/2026 No 5 22 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 2.69 2.83 0.80 1.50 0.53 1.17 35 1 -0.48 -0.02 13.12 14.00 1/16/2026 No 1 32 None
PATH UiPath Inc - Class A Options Chain 1.65 1.77 0.80 1.50 0.53 0.73 240 77 -0.49 -0.01 13.31 14.00 1/16/2026 Yes 13 31 None
ORCL Oracle Corp Options Chain 19.00 19.55 2.65 5.00 0.53 0.59 909 86 -0.48 -0.18 200.28 200.00 1/16/2026 Yes 9 62 None
LBRT Liberty Energy Inc - Class A Options Chain 1.35 1.50 0.53 1.00 0.53 0.61 2 17 -0.45 -0.01 17.15 17.00 1/16/2026 No 12 55 None
NVDA NVIDIA Corp Options Chain 12.60 12.75 0.53 1.00 0.53 0.44 492 354 -0.49 -0.12 182.55 178.00 1/16/2026 No 17 61 None
CIFR Cipher Mining Inc Options Chain 3.95 4.30 0.53 1.00 0.53 1.16 20 54 -0.50 -0.03 16.71 19.00 1/16/2026 No 7 40 None
NFLX Netflix Inc Options Chain 5.10 5.25 0.53 1.00 0.53 0.31 75 151 -0.50 -0.05 106.97 106.00 1/16/2026 No 7 59 None
BABA Alibaba Group Holding Ltd Options Chain 10.00 10.30 2.62 5.00 0.52 0.40 607 101 -0.50 -0.10 160.73 160.00 1/16/2026 Yes 17 81 None
GOOG Alphabet Inc - Class C Options Chain 19.05 19.20 2.60 5.00 0.52 0.37 283 218 -0.48 -0.19 318.47 325.00 1/16/2026 No 12 71 None
GOOGL Alphabet Inc - Class A Options Chain 19.05 19.20 2.60 5.00 0.52 0.37 489 965 -0.48 -0.19 318.58 325.00 1/16/2026 No 12 71 None
LQDA Liquidia Corp Options Chain 5.90 6.70 1.30 2.50 0.52 1.17 1 3 -0.45 -0.05 29.87 32.50 1/16/2026 No 5 40 None
QS QuantumScape Corp - Class A Options Chain 1.62 1.66 0.52 1.00 0.52 0.90 2685 41 -0.44 -0.02 11.83 12.00 1/16/2026 No 9 29 None
UEC Uranium Energy Corp Options Chain 1.45 1.55 0.52 1.00 0.52 0.81 15 23 -0.46 -0.01 12.09 12.00 1/16/2026 Yes 6 40 None
JOBY Joby Aviation Inc Options Chain 1.80 1.90 0.52 1.00 0.52 0.82 1 13 -0.47 -0.02 13.89 14.00 1/16/2026 No 6 33 None
ON ON Semiconductor Corp Options Chain 3.75 3.95 0.52 1.00 0.52 0.49 26 61 -0.48 -0.04 47.39 49.00 1/16/2026 No 9 50 None
AGI Alamos Gold Inc - Class A Options Chain 2.35 2.75 0.52 1.00 0.52 0.47 3 3 -0.48 -0.02 34.39 35.00 1/16/2026 No 16 63 None
BILI Bilibili Inc Options Chain 2.33 2.62 0.52 1.00 0.52 0.52 4 82 -0.50 -0.02 26.38 28.00 1/16/2026 No 12 16 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 4.50 5.40 2.57 5.00 0.51 0.88 2 4 -0.47 -0.04 35.77 35.00 1/16/2026 No 3 20 None
META Meta Platforms Inc - Class A Options Chain 30.95 31.25 2.55 5.00 0.51 0.32 35 359 -0.48 -0.33 613.05 635.00 1/16/2026 No 13 71 None
SOUN Options Chain 1.51 1.52 0.51 1.00 0.51 0.88 405 5 -0.45 -0.02 11.95 12.00 1/16/2026 No 3 17 None
GLXY Galaxy Digital Options Chain 3.40 3.50 1.27 2.50 0.51 0.95 2 6 -0.43 -0.03 24.78 25.00 1/16/2026 No 12 47 None
CRCL Circle Internet Group Inc - Class A Options Chain 8.35 8.80 2.53 5.00 0.51 0.80 61 78 -0.45 -0.08 72.74 70.00 1/16/2026 No 3 21 None
COIN Coinbase Global Inc - Class A Options Chain 23.85 24.55 5.02 10.00 0.50 0.62 533 237 -0.47 -0.24 255.97 250.00 1/16/2026 No 15 61 None
A Agilent Technologies Inc Options Chain 6.20 8.00 2.50 5.00 0.50 0.28 40 21 -0.49 -0.07 153.60 160.00 1/16/2026 Yes 12 57 None
QXO SilverSun Technologies Inc Options Chain 1.05 1.35 0.50 1.00 0.50 0.53 15 17 -0.42 -0.01 16.81 17.00 1/16/2026 No 3 18 None
NVTS Navitas Semiconductor Corp Options Chain 1.10 1.20 0.50 1.00 0.50 0.99 5 1 -0.43 -0.01 8.29 8.00 1/16/2026 No 10 28 None
RIOT Riot Platforms Inc Options Chain 1.86 1.93 0.50 1.00 0.50 0.92 49 69 -0.44 -0.02 13.88 14.00 1/16/2026 No 10 49 None
AMPX Options Chain 1.60 1.85 0.50 1.00 0.50 1.15 1 2 -0.45 -0.02 10.80 11.00 1/16/2026 No 3 17 None
PAAS Pan American Silver Corp Options Chain 2.75 2.90 0.50 1.00 0.50 0.48 103 5 -0.47 -0.03 38.99 40.00 1/16/2026 No 19 60 None
SSRM SSR Mining Inc Options Chain 2.00 2.15 0.50 1.00 0.50 0.60 1 8 -0.47 -0.02 21.53 22.00 1/16/2026 No 14 57 None
SMCI Super Micro Computer Inc Options Chain 3.45 3.60 0.50 1.00 0.50 0.69 107 43 -0.47 -0.03 33.32 33.00 1/16/2026 No 12 50 None
OSCR Oscar Health Inc - Class A Options Chain 2.15 2.25 0.50 1.00 0.50 0.83 82 125 -0.47 -0.02 16.49 17.00 1/16/2026 No 12 33 None
AR Antero Resources Corp Options Chain 1.95 2.30 0.50 1.00 0.50 0.39 6 10 -0.48 -0.02 34.56 34.00 1/16/2026 No 12 61 None
KDP Keurig Dr Pepper Inc Options Chain 1.00 1.25 0.50 1.00 0.50 0.28 1 1 -0.48 -0.01 27.36 27.00 1/16/2026 No 10 61 None
BMY Bristol-Myers Squibb Company Options Chain 2.61 2.71 0.50 1.00 0.50 0.35 95 48 -0.49 -0.02 47.76 49.00 1/16/2026 No 13 60 None
LYFT Lyft Inc Cls A Options Chain 1.77 1.82 0.50 1.00 0.50 0.55 123 20 -0.49 -0.02 19.88 20.00 1/16/2026 No 14 39 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.50 0.70 0.25 0.50 0.50 0.82 5 15 -0.40 -0.01 5.08 5.00 1/16/2026 No 8 26 None
EDIT Editas Medicine Inc Options Chain 0.30 0.45 0.25 0.50 0.50 1.05 20 45 -0.41 0.00 2.50 2.50 1/16/2026 No 9 27 None
LAC Lithium Americas Corp (NewCo) Options Chain 0.65 0.70 0.25 0.50 0.50 0.94 67 9 -0.43 -0.01 4.87 5.00 1/16/2026 No 7 22 None
ACB Aurora Cannabis Inc Options Chain 0.45 0.55 0.25 0.50 0.50 0.77 1 16 -0.49 0.00 4.36 4.50 1/16/2026 No 16 39 None