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
NTLA Intellia Therapeutics Inc Options Chain 1.95 2.65 1.07 1.00 1.07 1.01 12 3 -0.48 -0.02 12.50 14.00 10/16/2026 No 10 36 None
CBRG Chain Bridge I - Class A Options Chain 1.35 1.90 0.90 1.00 0.90 2.21 1 1 -0.48 -0.01 3.12 4.00 10/16/2026 No 9 20 None
SNXX Tradr 2X Long SNDK Daily Options Chain 4.20 4.70 0.80 1.00 0.80 1.62 52 3 -0.48 -0.03 13.05 15.00 10/16/2026 No 3 17 None
RIOT Riot Platforms Inc Options Chain 3.00 3.65 0.78 1.00 0.78 0.93 3 4 -0.46 -0.03 20.05 22.00 10/16/2026 No 5 44 None
TLRY Tilray Brands Inc Options Chain 0.42 0.99 0.38 0.50 0.76 0.81 1 75 -0.50 0.00 4.76 5.00 10/16/2026 Yes 14 24 None
CBRS Cerebras Systems Inc - Class A Options Chain 27.70 34.70 3.65 5.00 0.73 0.92 6 19 -0.49 -0.25 185.58 195.00 10/16/2026 No 10 38 None
VZ Verizon Communications Inc Options Chain 1.50 2.34 0.72 1.00 0.72 0.26 119 170 -0.48 -0.01 50.14 50.00 10/16/2026 No 9 74 None
ADBE Adobe Inc Options Chain 22.15 25.90 3.55 5.00 0.71 0.52 12 8 -0.50 -0.21 276.03 280.00 10/16/2026 Yes 9 54 None
IREN Iris Energy Ltd Options Chain 7.35 7.85 0.70 1.00 0.70 0.97 9 9 -0.49 -0.06 39.55 45.00 10/16/2026 Yes 10 44 None
PL Planet Labs PBC - Class A Options Chain 3.90 4.10 0.70 1.00 0.70 0.99 98 102 -0.49 -0.03 21.70 23.00 10/16/2026 Yes 2 40 None
SIDU Sidus Space Inc - Class A Options Chain 0.10 0.75 0.35 0.50 0.70 1.76 2 100 -0.31 0.00 2.22 2.00 10/16/2026 No 9 27 None
AXTI AXT Inc Options Chain 15.60 17.80 3.45 5.00 0.69 1.20 7 91 -0.50 -0.12 64.70 75.00 10/16/2026 No 8 46 None
COIN Coinbase Global Inc - Class A Options Chain 21.70 24.25 3.43 5.00 0.69 0.68 15 11 -0.50 -0.19 179.70 195.00 10/16/2026 No 6 55 None
EUV Corgi Lithography & Semiconductor Photonics Options Chain 1.80 2.35 0.68 1.00 0.68 0.62 1 1 -0.43 -0.02 23.76 24.00 10/16/2026 No 3 14 None
KSS Kohl`s Corp Options Chain 1.99 2.65 0.67 1.00 0.67 0.70 10 32 -0.46 -0.02 18.30 18.00 10/16/2026 Yes 17 56 None
RAM Aries I Acquisition Corp - Class A Options Chain 3.40 3.70 0.67 1.00 0.67 1.35 5 100 -0.50 -0.02 11.57 14.00 10/16/2026 No 3 17 None
LEU Centrus Energy Corp - Class A Options Chain 20.40 23.10 3.30 5.00 0.66 0.69 1 2 -0.47 -0.22 177.60 195.00 10/16/2026 No 9 55 None
AVGO Broadcom Inc Options Chain 22.30 25.00 3.27 5.00 0.65 0.49 54 54 -0.49 -0.31 358.63 360.00 10/2/2026 Yes 10 62 None
PDYN Palladyne AI Corp Options Chain 0.75 1.25 0.65 1.00 0.65 1.04 1 112 -0.46 -0.01 5.78 6.00 10/16/2026 No 3 14 None
MRVL Marvell Technology Inc Options Chain 32.30 33.80 6.45 10.00 0.65 0.78 79 509 -0.49 -0.28 227.92 250.00 10/16/2026 Yes 11 62 None
B Barrick Gold Corp Options Chain 3.35 3.60 0.64 1.00 0.64 0.48 155 105 -0.46 -0.03 48.40 49.00 10/16/2026 No 3 20 None
SNDK Sandisk Corp Options Chain 213.20 216.00 6.30 10.00 0.63 0.78 103 24 -0.50 -1.75 1,473.51 1,560.00 10/16/2026 No 3 22 None
OLED Universal Display Corp Options Chain 5.70 8.50 3.15 5.00 0.63 0.51 247 26 -0.48 -0.06 84.71 90.00 10/16/2026 No 15 60 None
AAOI Applied Optoelectronics Inc Options Chain 20.40 21.20 3.10 5.00 0.62 1.01 24 90 -0.48 -0.17 107.39 120.00 10/16/2026 No 8 44 None
CRWV CoreWeave Inc - Class A Options Chain 12.30 12.90 1.55 2.50 0.62 0.77 4 792 -0.50 -0.10 85.46 92.50 10/16/2026 No 3 21 None
NVTS Navitas Semiconductor Corp Options Chain 1.91 2.09 0.62 1.00 0.62 0.94 131 92 -0.47 -0.02 12.28 13.00 10/16/2026 No 7 36 None
EQNR Equinor ASA Options Chain 2.20 3.10 0.62 1.00 0.62 0.41 17 16 -0.49 -0.02 42.37 42.00 10/16/2026 No 10 50 None
SKHY SK Hynix Inc Options Chain 19.80 21.00 3.05 5.00 0.61 0.74 15 65 -0.49 -0.17 153.84 165.00 10/16/2026 No 3 22 None
ASTS AST SpaceMobile Inc - Class A Options Chain 8.80 9.25 3.00 5.00 0.60 0.81 124 154 -0.49 -0.07 62.35 65.00 10/16/2026 No 4 42 None
CCXI ChemoCentryx Inc Options Chain 1.75 3.00 1.50 2.50 0.60 0.97 1 255 -0.46 -0.02 14.09 15.00 10/16/2026 No 3 16 None
GEO Geo Group Inc Options Chain 1.95 2.25 0.60 1.00 0.60 0.46 1 1 -0.43 -0.02 32.18 32.00 10/16/2026 No 8 43 None
VIAV Viavi Solutions Inc Options Chain 4.40 5.00 0.60 1.00 0.60 0.73 1 5 -0.48 -0.04 37.30 39.00 10/16/2026 No 4 48 None
HIMS Hims & Hers Health Inc - Class A Options Chain 4.10 4.40 0.60 1.00 0.60 0.74 4 5 -0.49 -0.04 31.15 33.00 10/16/2026 No 6 40 None
BMNR BitMine Immersion Technologies Inc Options Chain 3.65 3.85 0.60 1.00 0.60 0.83 143 357 -0.49 -0.03 24.29 26.00 10/16/2026 No 11 32 None
DELL Dell Technologies Inc - Class C Options Chain 58.05 61.70 5.95 10.00 0.59 0.74 1 11 -0.49 -0.51 431.38 470.00 10/16/2026 Yes 11 53 None
ZS Zscaler Inc Options Chain 17.95 21.55 2.95 5.00 0.59 0.66 3 3 -0.50 -0.17 176.23 175.00 10/16/2026 Yes 4 53 None
MXL MaxLinear Inc Options Chain 10.40 11.60 2.95 5.00 0.59 0.88 20 29 -0.50 -0.09 62.41 70.00 10/16/2026 No 5 47 None
SMR Options Chain 1.28 1.40 0.59 1.00 0.59 0.85 127 446 -0.45 -0.01 9.01 10.00 10/16/2026 No 3 16 None
ASX ASE Technology Holding Co.Ltd Options Chain 3.30 4.40 1.47 2.50 0.59 0.66 2 1 -0.47 -0.03 36.24 37.50 10/16/2026 No 14 45 None
INFQ Infleqtion Inc Options Chain 1.80 2.25 0.88 1.50 0.59 0.90 23 360 -0.43 -0.02 13.04 14.00 10/16/2026 No 3 17 None
NBIS Nebius Group N.V. - Class A Options Chain 33.85 34.95 5.82 10.00 0.58 0.91 21 46 -0.47 -0.30 210.44 230.00 10/16/2026 No 3 22 None
BE Bloom Energy Corp - Class A Options Chain 35.30 36.45 5.80 10.00 0.58 0.89 3 21 -0.49 -0.29 208.30 230.00 10/16/2026 No 5 15 None
CRCL Circle Internet Group Inc - Class A Options Chain 12.75 13.30 2.90 5.00 0.58 0.84 50 42 -0.47 -0.12 87.71 95.00 10/16/2026 No 3 21 None
QURE uniQure N.V. Options Chain 10.20 12.50 1.45 2.50 0.58 1.20 10 19 -0.47 -0.09 47.70 55.00 10/16/2026 No 9 45 None
FLNC Fluence Energy Inc - Class A Options Chain 1.80 2.05 0.58 1.00 0.58 0.91 4 19 -0.49 -0.02 10.86 12.00 10/16/2026 No 7 31 None
CSIQ Canadian Solar Inc Options Chain 2.05 2.50 0.58 1.00 0.58 0.88 1 2 -0.49 -0.02 14.60 15.00 10/16/2026 Yes 10 49 None
MSTR Strategy Inc - Class A Options Chain 15.25 15.90 2.85 5.00 0.57 0.75 84 251 -0.47 -0.14 122.60 130.00 10/16/2026 No 4 54 None
NOW ServiceNow Inc Options Chain 11.20 11.95 2.85 5.00 0.57 0.53 13 171 -0.50 -0.10 127.24 130.00 10/16/2026 No 7 54 None
MARA MARA Holdings Inc Options Chain 1.64 1.69 0.57 1.00 0.57 0.90 113 455 -0.42 -0.02 11.18 12.00 10/16/2026 No 3 40 None
RUM Rumble Inc - Class A Options Chain 1.10 1.50 0.57 1.00 0.57 0.90 42 22 -0.42 -0.01 9.33 10.00 10/16/2026 No 8 33 None
PATH UiPath Inc - Class A Options Chain 1.86 2.09 0.57 1.00 0.57 0.72 331 248 -0.47 -0.02 16.58 17.00 10/16/2026 Yes 18 47 None
INTC Intel Corp Options Chain 7.75 8.25 0.57 1.00 0.57 0.60 11 4 -0.50 -0.10 87.08 90.00 10/2/2026 No 5 54 None
RKLB Rocket Lab USA Inc Options Chain 8.80 9.15 2.83 5.00 0.57 0.73 384 833 -0.50 -0.08 68.26 70.00 10/16/2026 No 7 45 None
INTU Intuit Inc Options Chain 29.30 32.20 5.65 10.00 0.57 0.53 108 20 -0.47 -0.28 369.88 360.00 10/16/2026 Yes 13 56 None
CCL Carnival Corporation Ltd (Paired Stock) Options Chain 1.49 1.97 0.56 1.00 0.56 0.47 73 120 -0.45 -0.02 25.80 26.00 10/16/2026 Yes 12 63 None
PINS Pinterest Inc - Class A Options Chain 1.51 1.66 0.56 1.00 0.56 0.41 187 173 -0.49 -0.02 23.47 24.00 10/16/2026 No 6 37 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.42 0.67 0.28 0.50 0.56 0.96 6 16 -0.41 -0.01 3.46 3.50 10/16/2026 No 6 32 None
RZLV Rezolve AI Ltd Options Chain 0.40 0.55 0.28 0.50 0.56 1.04 970 286 -0.44 0.00 2.44 3.00 10/16/2026 No 3 15 None
ARE Alexandria Real Estate Equities Inc Options Chain 2.95 3.50 1.40 2.50 0.56 0.41 1 7 -0.47 -0.03 54.04 52.50 10/16/2026 No 8 62 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 17.60 18.35 1.40 2.50 0.56 0.57 34 11 -0.49 -0.16 190.50 190.00 10/16/2026 Yes 7 40 None
TEM Tempus AI Inc - Class A Options Chain 8.15 9.00 2.78 5.00 0.56 0.77 148 171 -0.46 -0.08 65.70 70.00 10/16/2026 No 3 21 None
RDDT Reddit Inc - Class A Options Chain 14.95 16.15 2.77 5.00 0.55 0.60 19 40 -0.47 -0.15 151.50 165.00 10/16/2026 No 13 46 None
META Meta Platforms Inc - Class A Options Chain 27.10 28.20 2.75 5.00 0.55 0.35 28 19 -0.50 -0.36 560.11 575.00 10/2/2026 No 13 74 None
WEN Wendy`s Co - Class A Options Chain 0.35 1.00 0.55 1.00 0.55 0.52 1 85 -0.45 -0.01 8.82 9.00 10/16/2026 No 13 48 None
APPS Digital Turbine Inc Options Chain 1.20 1.50 0.55 1.00 0.55 0.76 29 17 -0.47 -0.01 10.75 11.00 10/16/2026 No 6 31 None
TE T1 Energy Inc Options Chain 0.90 1.05 0.55 1.00 0.55 1.13 8 50 -0.47 -0.01 4.34 5.00 10/16/2026 No 3 15 None
SA Seabridge Gold Inc Options Chain 3.70 4.60 0.55 1.00 0.55 0.66 8 23 -0.49 -0.04 33.67 36.00 10/16/2026 No 8 43 None
MRAM Everspin Technologies Inc Options Chain 2.30 3.00 1.37 2.50 0.55 1.04 17 65 -0.42 -0.02 16.18 17.50 10/16/2026 No 9 38 None
SHOP Shopify Inc - Class A Options Chain 10.50 11.35 2.73 5.00 0.55 0.46 133 118 -0.46 -0.11 149.64 155.00 10/16/2026 No 10 56 None
XE X-Energy Inc - Class A Options Chain 2.50 3.80 1.35 2.50 0.54 0.92 6 31 -0.48 -0.03 18.20 20.00 10/16/2026 No 3 18 None
MCHP Microchip Technology Inc Options Chain 5.60 6.30 1.35 2.50 0.54 0.48 6 28 -0.49 -0.06 74.18 75.00 10/16/2026 No 8 60 None
APTV Aptiv PLC Options Chain 3.20 3.70 1.35 2.50 0.54 0.44 31 17 -0.50 -0.03 47.34 47.50 10/16/2026 No 8 51 None
RGTI Options Chain 1.93 2.05 0.54 1.00 0.54 0.78 251 50 -0.44 -0.02 16.49 17.00 10/16/2026 No 3 18 None
CLSK Cleanspark Inc Options Chain 1.72 1.80 0.54 1.00 0.54 0.86 22 367 -0.45 -0.02 11.92 13.00 10/16/2026 No 9 40 None
HL Hecla Mining Company Options Chain 1.88 2.29 0.54 1.00 0.54 0.66 56 62 -0.46 -0.02 20.58 21.00 10/16/2026 No 13 47 None
QBTS D-Wave Quantum Inc Options Chain 2.48 2.65 0.54 1.00 0.54 0.77 66 322 -0.48 -0.02 18.74 20.00 10/16/2026 No 7 39 None
SERV Serve Robotics Inc Options Chain 0.59 0.89 0.54 1.00 0.54 0.88 138 17 -0.50 0.00 4.67 5.00 10/16/2026 No 3 15 None
AG First Majestic Silver Corporation Options Chain 2.38 2.56 0.54 1.00 0.54 0.65 77 409 -0.50 -0.02 20.83 22.00 10/16/2026 No 14 49 None
RXRX Recursion Pharmaceuticals Inc - Class A Options Chain 0.00 0.92 0.27 0.50 0.54 1.79 2 41 -0.44 0.00 3.26 3.50 10/16/2026 No 10 26 None
HPE Hewlett Packard Enterprise Company Options Chain 6.05 6.50 2.68 5.00 0.54 0.67 15 1389 -0.48 -0.05 52.20 55.00 10/16/2026 Yes 8 52 None
HOOD Robinhood Markets Inc - Class A Options Chain 12.00 12.30 2.67 5.00 0.53 0.65 158 426 -0.48 -0.11 103.49 115.00 10/16/2026 No 11 54 None
GLW Corning Inc Options Chain 14.80 15.30 2.67 5.00 0.53 0.63 91 150 -0.49 -0.14 144.39 150.00 10/16/2026 No 8 52 None
VIST Vista Energy S.A.B. de C.V Options Chain 3.90 6.80 2.65 5.00 0.53 0.47 1 15 -0.49 -0.05 71.10 70.00 10/16/2026 No 8 55 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.53 1.57 0.53 1.00 0.53 0.58 313 169 -0.47 -0.02 16.59 17.00 10/16/2026 No 6 35 None
CIFR Cipher Mining Inc Options Chain 2.60 3.20 0.53 1.00 0.53 1.01 34 82 -0.47 -0.02 15.36 17.00 10/16/2026 No 5 39 None
WBD Options Chain 0.50 1.54 0.53 1.00 0.53 0.23 20 31226 -0.48 -0.01 28.78 29.00 10/16/2026 No 3 19 None
SEDG Solaredge Technologies Inc Options Chain 3.45 3.80 1.32 2.50 0.53 0.81 7 101 -0.44 -0.04 30.25 30.00 10/16/2026 No 11 24 None
MDLN Medline Inc - Class A Options Chain 1.25 2.85 1.32 2.50 0.53 0.42 3 3 -0.45 -0.03 34.70 35.00 10/16/2026 No 3 20 None
TSLA Tesla Inc Options Chain 20.00 20.45 2.63 5.00 0.53 0.41 63 224 -0.50 -0.25 348.95 355.00 10/2/2026 No 8 57 None
IBM International Business Machines Corp Options Chain 11.05 12.65 2.62 5.00 0.52 0.33 9 18 -0.48 -0.12 230.80 235.00 10/16/2026 No 9 66 None
LULU Lululemon Athletica Inc Options Chain 9.15 10.55 2.62 5.00 0.52 0.52 8 24 -0.48 -0.10 123.30 120.00 10/16/2026 Yes 13 53 None
NVS Novartis AG Options Chain 6.50 8.40 2.60 5.00 0.52 0.33 15 30 -0.46 -0.08 158.02 160.00 10/16/2026 No 9 63 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 12.45 12.60 2.60 5.00 0.52 0.56 745 461 -0.48 -0.12 135.03 140.00 10/16/2026 No 5 35 None
YSS York Space Systems Inc Options Chain 1.85 2.05 1.30 2.50 0.52 1.12 12 118 -0.48 -0.02 9.62 10.00 10/16/2026 No 3 16 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.00 1.12 0.52 1.00 0.52 0.48 32 75 -0.42 -0.01 17.24 17.00 10/16/2026 No 8 45 None
BB BlackBerry Ltd Options Chain 0.92 0.99 0.52 1.00 0.52 0.73 93 101 -0.48 -0.01 7.65 8.00 10/16/2026 Yes 13 39 None
LRCX Lam Research Corp Options Chain 30.25 32.55 5.17 10.00 0.52 0.62 32 23 -0.48 -0.29 309.62 320.00 10/16/2026 No 14 60 None
GLXY Galaxy Digital Options Chain 3.25 3.50 1.28 2.50 0.51 0.89 338 487 -0.43 -0.03 22.79 25.00 10/16/2026 No 5 42 None
PENG Penguin Solutions Inc Options Chain 6.70 7.90 2.55 5.00 0.51 0.99 2 3 -0.43 -0.07 50.50 50.00 10/16/2026 No 3 20 None
TGTX TG Therapeutics Inc Options Chain 2.10 5.80 2.55 5.00 0.51 0.50 3 3 -0.45 -0.04 56.25 55.00 10/16/2026 No 13 55 None
OKLO AltC Acquisition Corp - Class A Options Chain 5.55 5.85 2.55 5.00 0.51 0.81 5079 460 -0.45 -0.06 39.92 45.00 10/16/2026 No 3 20 None
WOLF Wolfspeed Inc (New) Options Chain 3.60 4.00 1.26 2.50 0.50 1.02 13 2 -0.43 -0.04 24.48 25.00 10/16/2026 No 11 36 None
ORCL Oracle Corp Options Chain 13.20 13.95 2.50 5.00 0.50 0.63 206 107 -0.45 -0.14 142.70 145.00 10/16/2026 Yes 9 67 None
MRNA Moderna Inc Options Chain 23.25 25.35 2.50 5.00 0.50 0.88 7 206 -0.47 -0.21 139.08 165.00 10/16/2026 No 10 45 None
NVDA NVIDIA Corp Options Chain 12.75 13.00 2.50 5.00 0.50 0.39 387 1104 -0.48 -0.12 208.90 215.00 10/16/2026 Yes 17 63 None
AVEX AEVEX Corp - Class A Options Chain 2.25 2.50 1.25 2.50 0.50 0.95 87 148 -0.42 -0.03 19.15 17.50 10/16/2026 No 9 29 None
LWLG Lightwave Logic Inc Options Chain 0.85 1.10 0.50 1.00 0.50 1.08 5 9 -0.42 -0.01 5.82 6.00 10/16/2026 No 9 26 None
FRMI Fermi Inc Options Chain 0.90 1.00 0.50 1.00 0.50 1.05 32 6 -0.42 -0.01 5.63 6.00 10/16/2026 No 3 16 None
GME Gamestop Corporation - Class A Options Chain 1.16 1.25 0.50 1.00 0.50 0.46 334 30 -0.45 -0.01 18.04 18.00 10/16/2026 Yes 15 41 None
RDW Redwire Corporation Options Chain 1.60 1.90 0.50 1.00 0.50 0.87 1 4 -0.48 -0.02 11.39 12.00 10/16/2026 No 7 36 None
CVE Cenovus Energy Inc Options Chain 1.75 2.00 0.50 1.00 0.50 0.40 899 13 -0.48 -0.02 32.46 31.00 10/16/2026 No 14 68 None
AREC American Resources Corporation - Class A Options Chain 0.25 0.50 0.25 0.50 0.50 1.21 3 1 -0.35 0.00 2.51 2.50 10/16/2026 Yes 11 31 None