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
AVYA Avaya Holdings Corp Options Chain 0.50 0.60 0.35 0.50 0.70 1.87 258 272 -0.50 0.00 1.11 1.50 1/20 Yes 10 None
DWAC Digital World Acquisition Corp - Class A Options Chain 4.10 4.95 1.60 2.50 0.64 1.19 2 10 -0.41 -0.02 24.35 22.50 1/20 No 7 None
TLRY Tilray Brands Inc - Class 2 Options Chain 0.77 0.80 0.32 0.50 0.64 1.05 209 38 -0.50 -0.01 3.85 4.00 1/20 Yes 11 None
MMAT Meta Materials Inc Options Chain 0.60 0.65 0.31 0.50 0.62 1.79 192 4 -0.45 0.00 1.92 2.00 1/20 No 6 None
MSTR Microstrategy Inc - Class A Options Chain 33.00 34.90 3.00 5.00 0.60 1.07 6 6 -0.48 -0.16 183.00 175.00 1/20 No 4 None
GME Gamestop Corporation - Class A Options Chain 4.80 5.10 0.75 1.25 0.60 1.11 3 362 -0.47 -0.04 26.17 26.25 1/20 Yes 13 None
RUM Rumble Inc - Class A Options Chain 1.85 2.20 0.60 1.00 0.60 1.12 12 17 -0.50 -0.01 9.53 9.00 1/20 No 8 None
ARDX Ardelyx Inc Options Chain 0.35 0.70 0.30 0.50 0.60 1.68 10 85 -0.42 0.00 1.84 2.00 1/20 No 8 None
GOOG Alphabet Inc - Class C Options Chain 5.05 5.25 0.30 0.50 0.60 0.32 120 314 -0.50 -0.05 97.60 97.50 1/20 No 16 None
AMRS Amyris Inc Options Chain 0.45 0.60 0.28 0.50 0.56 1.42 2000 4029 -0.48 0.00 1.84 2.00 1/20 No 6 None
AXSM Axsome Therapeutics Inc Options Chain 8.30 10.40 1.40 2.50 0.56 0.70 22 8 -0.50 -0.08 74.74 77.50 1/20 No 3 None
FSLR First Solar Inc Options Chain 13.75 14.10 2.78 5.00 0.56 0.48 280 342 -0.50 -0.12 171.43 170.00 1/20 No 11 None
BTU Peabody Energy Corp New Options Chain 3.40 3.50 0.55 1.00 0.55 0.72 53 7 -0.47 -0.03 29.37 30.00 1/20 No 15 None
TWLO Twilio Inc Class A Options Chain 5.15 5.25 0.55 1.00 0.55 0.66 5 15 -0.48 -0.05 48.56 48.00 1/20 No 10 None
TSLA Tesla Inc Options Chain 20.20 20.40 1.83 3.33 0.55 0.61 840 471 -0.50 -0.17 182.86 190.00 1/20 No 14 None
GH Guardant Health Inc Options Chain 12.30 13.90 2.70 5.00 0.54 1.41 500 300 -0.45 -0.10 51.52 55.00 1/20 No 4 None
SAVA Cassava Sciences Inc Options Chain 6.25 6.75 2.70 5.00 0.54 1.05 14 738 -0.49 -0.04 34.92 35.00 1/20 No 10 None
MRNA Moderna Inc Options Chain 18.30 18.80 2.70 5.00 0.54 0.62 89 170 -0.49 -0.17 176.40 180.00 1/20 No 17 None
CGC Canopy Growth Corporation Options Chain 0.63 0.65 0.27 0.50 0.54 1.15 8 9 -0.44 -0.01 3.40 3.50 1/20 No 11 None
JD JD.com Inc Options Chain 5.10 5.20 0.68 1.26 0.54 0.60 246 49 -0.49 -0.05 49.48 51.26 1/20 No 14 None
BIIB Biogen Inc Options Chain 18.50 20.80 2.65 5.00 0.53 0.42 12 633 -0.48 -0.19 291.90 295.00 1/20 No 12 None
NFLX Netflix Inc Options Chain 27.25 27.50 2.65 5.00 0.53 0.55 134 29 -0.50 -0.24 285.54 290.00 1/20 Yes 9 None
MANU Manchester United Plc. - Class A Options Chain 2.50 2.90 0.53 1.00 0.53 0.72 31 91 -0.49 -0.02 21.21 22.00 1/20 Yes 5 None
CVE Cenovus Energy Inc Options Chain 1.60 1.80 0.53 1.00 0.53 0.50 5 11 -0.50 -0.01 19.56 20.00 1/20 No 15 None
CHPT ChargePoint Holdings Inc - Class A Options Chain 1.66 1.70 0.53 1.00 0.53 0.79 27 34 -0.50 -0.01 11.44 12.00 1/20 Yes 6 None
SNOW Snowflake Inc - Class A Options Chain 17.70 18.00 2.60 5.00 0.52 0.75 5 136 -0.47 -0.16 144.72 145.00 1/20 Yes 9 None
SPLK Splunk Inc Options Chain 8.25 8.40 1.30 2.50 0.52 0.69 44 146 -0.46 -0.08 78.29 77.50 1/20 Yes 5 None
CHWY Chewy Inc - Class A Options Chain 5.60 5.70 1.30 2.50 0.52 0.79 350 157 -0.48 -0.05 40.96 42.50 1/20 Yes 9 None
NVDA NVIDIA Corp Options Chain 14.05 14.20 1.30 2.50 0.52 0.51 68 417 -0.50 -0.13 162.70 162.50 1/20 No 11 None
FCX Freeport-McMoRan Inc Options Chain 3.05 3.15 0.52 1.00 0.52 0.49 4225 68 -0.50 -0.03 36.19 37.00 1/20 No 13 None
GRWG GrowGeneration Corp Options Chain 0.72 0.78 0.26 0.50 0.52 0.96 31 63 -0.41 -0.01 5.84 5.50 1/20 No 16
Small Cap Stock List
RIOT Riot Blockchain Inc Options Chain 0.88 0.91 0.26 0.50 0.52 1.16 44 845 -0.48 -0.01 4.43 4.50 1/20 No 19
Small Cap Stock List
COIN Coinbase Global Inc - Class A Options Chain 8.35 8.60 2.58 5.00 0.52 1.08 214 1144 -0.48 -0.06 42.51 45.00 1/20 No 15 None
ESPR Esperion Therapeutics Inc Options Chain 1.95 2.30 1.28 2.50 0.51 1.63 4 464 -0.44 -0.02 6.59 7.50 1/20 No 8 None
DOCU DocuSign Inc Options Chain 6.45 6.60 1.28 2.50 0.51 0.81 20 205 -0.48 -0.06 45.79 47.50 1/20 Yes 8 None
ENPH Enphase Energy Inc Options Chain 31.10 31.55 5.10 10.00 0.51 0.59 51 60 -0.49 -0.28 312.21 320.00 1/20 No 9 None
BBBY Bed Bath & Beyond Inc Options Chain 0.75 0.79 0.51 1.00 0.51 1.76 2906 196 -0.37 -0.01 3.04 3.00 1/20 Yes 7 None
AMC AMC Entertainment Holdings Inc - Class A Options Chain 1.23 1.29 0.51 1.00 0.51 1.22 82 357 -0.41 -0.01 7.51 7.00 1/20 No 10 None
RUN Sunrun Inc Options Chain 4.00 4.10 1.27 2.50 0.51 0.73 97 46 -0.49 -0.03 31.69 32.50 1/20 No 8 None