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
IREN Iris Energy Ltd Options Chain 9.65 10.45 0.87 1.00 0.87 1.30 13 10 -0.50 -0.07 37.07 41.00 9/18/2026 Yes 9 42 None
SEDG Solaredge Technologies Inc Options Chain 7.65 8.75 1.75 2.50 0.70 1.09 203 200 -0.47 -0.06 43.09 45.00 9/18/2026 Yes 10 34 None
CIFR Cipher Mining Inc Options Chain 5.20 5.65 0.68 1.00 0.68 1.22 14 23 -0.50 -0.04 23.15 24.00 9/18/2026 Yes 4 40 None
YSS York Space Systems Inc Options Chain 1.80 5.20 1.70 2.50 0.68 1.45 1 5 -0.38 -0.02 16.80 17.50 9/18/2026 No 3 14 None
AAOI Applied Optoelectronics Inc Options Chain 26.40 27.00 3.35 5.00 0.67 1.30 15 11 -0.49 -0.19 99.30 110.00 9/18/2026 Yes 8 42 None
PL Planet Labs PBC - Class A Options Chain 3.70 4.20 0.67 1.00 0.67 1.06 156 1 -0.47 -0.03 21.00 22.00 9/18/2026 Yes 2 40 None
APLD Options Chain 5.10 6.30 0.67 1.00 0.67 1.05 18 57 -0.50 -0.04 27.42 29.00 9/18/2026 No 3 19 None
NBIS Nebius Group N.V. - Class A Options Chain 52.00 55.05 6.68 10.00 0.67 1.41 8 836 -0.47 -0.39 189.78 210.00 9/18/2026 No 3 22 None
BE Bloom Energy Corp - Class A Options Chain 60.05 63.20 6.43 10.00 0.64 1.46 43 12 -0.50 -0.40 186.30 220.00 9/18/2026 Yes 4 12 None
COIN Coinbase Global Inc - Class A Options Chain 22.85 24.10 3.20 5.00 0.64 0.77 18 67 -0.49 -0.19 157.99 175.00 9/18/2026 Yes 9 58 None
QUBT Quantum Computing Inc Options Chain 0.95 1.51 0.64 1.00 0.64 0.97 8 12 -0.46 -0.01 7.96 8.00 9/18/2026 Yes 10 35 None
RMBS Rambus Inc Options Chain 15.70 18.20 3.15 5.00 0.63 1.01 2 4 -0.47 -0.13 96.23 100.00 9/18/2026 Yes 10 53 None
MRVL Marvell Technology Inc Options Chain 32.45 33.75 3.15 5.00 0.63 0.95 35 49 -0.48 -0.27 189.17 200.00 9/18/2026 Yes 12 62 None
FRMI Fermi Inc Options Chain 1.90 2.15 0.63 1.00 0.63 1.43 943 1520 -0.46 -0.02 7.38 8.00 9/18/2026 No 3 16 None
MU Micron Technology Inc Options Chain 153.50 156.10 6.22 10.00 0.62 0.90 7 18 -0.50 -1.19 900.20 960.00 9/18/2026 No 16 75 None
SKHY SK Hynix Inc Options Chain 30.90 32.40 3.10 5.00 0.62 1.16 8 530 -0.48 -0.25 154.35 155.00 9/18/2026 No 3 22 None
USAR USA Rare Earth Inc - Class A Options Chain 2.60 2.96 0.62 1.00 0.62 0.96 111 280 -0.50 -0.02 14.93 16.00 9/18/2026 No 3 17 None
AMKR AMKOR Technology Inc Options Chain 10.90 12.50 3.05 5.00 0.61 1.04 16 91 -0.48 -0.09 64.55 65.00 9/18/2026 Yes 14 52 None
MXL MaxLinear Inc Options Chain 13.90 15.20 3.00 5.00 0.60 1.20 1435 14 -0.47 -0.11 72.41 70.00 9/18/2026 No 5 49 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 21.00 21.30 3.00 5.00 0.60 1.01 1427 485 -0.49 -0.16 113.37 120.00 9/18/2026 No 3 33 None
S SentinelOne Inc - Class A Options Chain 2.35 2.55 0.60 1.00 0.60 0.74 29 288 -0.50 -0.02 18.14 19.00 9/18/2026 Yes 6 42 None
SMCI Super Micro Computer Inc Options Chain 5.35 5.60 0.60 1.00 0.60 0.94 66 21 -0.50 -0.04 30.10 32.00 9/18/2026 Yes 10 46 None
BMNR BitMine Immersion Technologies Inc Options Chain 2.78 2.90 0.60 1.00 0.60 0.83 104 53 -0.50 -0.02 15.79 19.00 9/18/2026 No 12 38 None
CRCL Circle Internet Group Inc - Class A Options Chain 11.60 12.00 2.97 5.00 0.59 0.95 34 36 -0.49 -0.09 62.02 70.00 9/18/2026 No 3 21 None
OKLO AltC Acquisition Corp - Class A Options Chain 7.65 8.05 2.97 5.00 0.59 0.96 22 66 -0.50 -0.06 41.81 45.00 9/18/2026 No 3 20 None
ARM Options Chain 45.15 46.25 5.92 10.00 0.59 0.95 25 60 -0.47 -0.38 260.00 280.00 9/18/2026 No 3 22 None
CRWV CoreWeave Inc - Class A Options Chain 12.95 13.30 1.48 2.50 0.59 1.01 175 441 -0.47 -0.11 72.09 75.00 9/18/2026 No 3 21 None
RKLB Rocket Lab USA Inc Options Chain 11.15 11.55 2.95 5.00 0.59 0.97 77 113 -0.47 -0.10 63.51 70.00 9/18/2026 Yes 7 44 None
AMAT Applied Materials Inc Options Chain 77.60 83.20 5.87 10.00 0.59 0.87 20 8 -0.48 -0.66 537.50 540.00 9/18/2026 Yes 16 65
Dividend Stock List
DELL Dell Technologies Inc - Class C Options Chain 69.40 71.10 5.87 10.00 0.59 0.89 23 44 -0.49 -0.57 437.50 450.00 9/18/2026 Yes 14 57 None
INTC Intel Corp Options Chain 12.75 13.20 1.45 2.50 0.58 0.81 313 292 -0.48 -0.11 92.32 95.00 9/18/2026 No 6 55 None
BTDR Bitdeer Technologies Holding Company Options Chain 2.65 2.95 0.87 1.50 0.58 1.23 359 4 -0.49 -0.02 11.56 12.50 9/18/2026 Yes 7 27 None
WULF TeraWulf Inc Options Chain 3.35 3.65 0.58 1.00 0.58 1.08 17 12 -0.47 -0.03 17.98 19.00 9/18/2026 Yes 2 38 None
HPE Hewlett Packard Enterprise Company Options Chain 6.85 7.80 0.58 1.00 0.58 0.87 1 2 -0.48 -0.06 47.69 50.00 9/18/2026 Yes 8 51 None
ASST Asset Entities Inc - Class B Options Chain 2.09 2.35 0.58 1.00 0.58 0.98 2 1 -0.49 -0.02 11.47 13.00 9/18/2026 Yes 9 29 None
QCOM Qualcomm Inc Options Chain 18.25 19.25 2.87 5.00 0.57 0.62 14 56 -0.50 -0.15 170.04 175.00 9/18/2026 Yes 11 64 None
BABA Alibaba Group Holding Ltd Options Chain 7.80 9.35 2.85 5.00 0.57 0.50 1070 41 -0.46 -0.09 112.19 115.00 9/18/2026 Yes 14 26 None
AMD Advanced Micro Devices Inc Options Chain 56.35 62.00 2.85 5.00 0.57 0.80 7 2 -0.49 -0.67 521.60 510.00 9/4/2026 Yes 11 60 None
NVTS Navitas Semiconductor Corp Options Chain 2.31 2.50 0.57 1.00 0.57 1.22 8 4 -0.45 -0.02 11.41 12.00 9/18/2026 Yes 6 35 None
CLSK Cleanspark Inc Options Chain 2.54 2.81 0.57 1.00 0.57 1.01 36 80 -0.48 -0.02 14.52 15.00 9/18/2026 Yes 9 40 None
QBTS D-Wave Quantum Inc Options Chain 3.55 3.85 0.57 1.00 0.57 0.96 29 48 -0.50 -0.03 16.25 21.00 9/18/2026 Yes 6 39 None
XE X-Energy Inc - Class A Options Chain 1.90 3.10 1.42 2.50 0.57 1.10 3 754 -0.42 -0.02 15.20 15.00 9/18/2026 No 3 18 None
LRCX Lam Research Corp Options Chain 47.20 49.20 5.67 10.00 0.57 0.86 119 74 -0.50 -0.37 305.21 310.00 9/18/2026 Yes 11 58 None
KSS Kohl`s Corp Options Chain 2.01 2.46 0.85 1.50 0.57 0.71 2 5 -0.49 -0.02 17.94 19.00 9/18/2026 Yes 13 49 None
SMR Options Chain 1.49 1.62 0.56 1.00 0.56 1.01 6 51 -0.47 -0.01 8.54 9.00 9/18/2026 No 3 16 None
LAES SEALSQ Corp Options Chain 0.38 0.52 0.28 0.50 0.56 1.05 4 15 -0.48 0.00 2.43 2.50 9/18/2026 Yes 8 24 None
ORCL Oracle Corp Options Chain 15.55 15.85 2.80 5.00 0.56 0.72 238 1420 -0.49 -0.13 119.90 125.00 9/18/2026 Yes 7 63 None
SATS EchoStar Corp - Class A Options Chain 15.20 15.80 2.80 5.00 0.56 0.62 36 57 -0.50 -0.08 103.92 110.00 9/18/2026 No 3 47 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 19.50 20.25 1.38 2.50 0.55 0.64 7 13 -0.48 -0.18 183.28 185.00 9/18/2026 Yes 7 40 None
FLEX Flex Ltd Options Chain 15.30 18.30 2.75 5.00 0.55 0.87 5 4 -0.46 -0.16 118.51 120.00 9/18/2026 Yes 9 51 None
RXT Rackspace Technology Inc Options Chain 0.90 1.10 0.55 1.00 0.55 1.59 8 4 -0.40 -0.01 3.93 4.00 9/18/2026 Yes 8 26 None
POET POET Technologies Inc Options Chain 1.08 1.25 0.55 1.00 0.55 1.10 10 25 -0.42 -0.01 7.09 7.00 9/18/2026 Yes 7 32 None
RDW Redwire Corporation Options Chain 1.35 1.60 0.55 1.00 0.55 1.06 11 11 -0.43 -0.01 8.69 9.00 9/18/2026 Yes 5 35 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.43 2.86 0.55 1.00 0.55 1.13 262 30 -0.45 -0.02 12.92 14.00 9/18/2026 Yes 5 35 None
HIMS Hims & Hers Health Inc - Class A Options Chain 4.75 6.00 0.55 1.00 0.55 0.96 10 19 -0.49 -0.04 28.09 32.00 9/18/2026 Yes 6 39 None
NOW ServiceNow Inc Options Chain 10.05 10.30 1.63 3.00 0.54 0.57 104 1007 -0.48 -0.09 97.83 108.00 9/18/2026 No 10 55 None
GFS GlobalFoundries Inc Options Chain 7.20 8.20 2.70 5.00 0.54 0.84 36 50 -0.48 -0.07 53.53 55.00 9/18/2026 Yes 18 52 None
PLTR Palantir Technologies Inc - Class A Options Chain 13.65 13.85 2.70 5.00 0.54 0.61 84 321 -0.49 -0.12 131.53 135.00 9/18/2026 Yes 11 52 None
CHKP Check Point Software Technologies Ltd Options Chain 9.30 10.80 2.70 5.00 0.54 0.46 5 6 -0.49 -0.09 130.57 135.00 9/18/2026 Yes 9 56 None
CNC Centene Corp Options Chain 5.20 5.90 1.35 2.50 0.54 0.51 169 128 -0.50 -0.04 63.41 65.00 9/18/2026 Yes 9 49 None
DINO Options Chain 7.00 8.10 1.35 2.50 0.54 0.48 1 63 -0.50 -0.06 88.61 92.50 9/18/2026 No 3 20 None
RGTI Options Chain 2.25 2.66 0.54 1.00 0.54 0.96 50 36 -0.45 -0.02 15.64 16.00 9/18/2026 No 3 18 None
HAL Halliburton Company Options Chain 1.63 1.88 0.54 1.00 0.54 0.38 157 13 -0.46 -0.02 33.36 32.00 9/18/2026 No 12 56 None
SERV Serve Robotics Inc Options Chain 0.85 0.97 0.54 1.00 0.54 1.07 23 15 -0.47 -0.01 4.78 5.00 9/18/2026 No 3 15 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.89 2.14 0.54 1.00 0.54 0.71 122 195 -0.48 -0.02 16.48 17.00 9/18/2026 Yes 6 34 None
LCID Lucid Group Inc Options Chain 0.90 1.18 0.27 0.50 0.54 1.24 79 4 -0.38 -0.01 6.30 6.00 9/18/2026 Yes 6 27 None
META Meta Platforms Inc - Class A Options Chain 44.65 45.60 2.68 5.00 0.54 0.45 169 119 -0.50 -0.41 594.20 605.00 9/18/2026 Yes 15 73 None
MSFT Microsoft Corporation Options Chain 24.40 25.75 2.68 5.00 0.54 0.38 501 1551 -0.50 -0.23 381.40 395.00 9/18/2026 Yes 15 72 None
TE T1 Energy Inc Options Chain 1.05 1.10 0.53 1.00 0.53 1.38 27 11 -0.41 -0.01 5.02 5.00 9/18/2026 No 3 16 None
AMPX Options Chain 1.60 1.75 0.53 1.00 0.53 1.05 1 17 -0.44 -0.02 9.33 10.00 9/18/2026 No 3 16 None
CORZ Core Scientific Inc - New Options Chain 3.55 3.90 0.53 1.00 0.53 0.97 41 18 -0.48 -0.03 22.75 22.00 9/18/2026 Yes 5 28 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 4.30 4.70 1.32 2.50 0.53 0.90 1 10 -0.47 -0.04 28.00 30.00 9/18/2026 No 3 18 None
COST Costco Wholesale Corp Options Chain 31.50 35.35 2.63 5.00 0.53 0.22 2 1 -0.49 -0.35 935.03 960.00 9/18/2026 No 15 58 None
AVGO Broadcom Inc Options Chain 30.30 33.40 2.62 5.00 0.52 0.58 6 4 -0.49 -0.39 381.47 390.00 9/4/2026 Yes 13 64 None
PYPL PayPal Holdings Inc Options Chain 2.77 3.65 1.31 2.50 0.52 0.43 312 49 -0.43 -0.03 56.07 55.00 9/18/2026 Yes 14 60 None
ASTS AST SpaceMobile Inc - Class A Options Chain 9.50 10.50 2.60 5.00 0.52 1.04 32 28 -0.44 -0.09 56.10 60.00 9/18/2026 Yes 5 39 None
APH Amphenol Corp - Class A Options Chain 12.70 13.90 2.60 5.00 0.52 0.59 50 24 -0.45 -0.13 152.75 150.00 9/18/2026 Yes 8 58 None
MSTR Strategy Inc - Class A Options Chain 12.35 12.80 2.60 5.00 0.52 0.82 205 134 -0.45 -0.12 91.67 100.00 9/18/2026 Yes 5 60 None
SHOP Shopify Inc - Class A Options Chain 14.05 15.15 2.60 5.00 0.52 0.65 28 66 -0.49 -0.13 113.46 130.00 9/18/2026 Yes 9 56 None
HOOD Robinhood Markets Inc - Class A Options Chain 12.05 13.45 2.60 5.00 0.52 0.73 169 123 -0.50 -0.11 94.70 100.00 9/18/2026 Yes 11 55 None
UUUU Energy Fuels Inc Options Chain 1.53 1.58 0.52 1.00 0.52 0.81 50 23 -0.46 -0.01 11.71 12.00 9/18/2026 Yes 4 39 None
M Macy`s Inc Options Chain 2.02 2.16 0.52 1.00 0.52 0.55 15 21 -0.46 -0.02 23.33 25.00 9/18/2026 Yes 12 48 None
RKT Rocket Companies Inc Class A Options Chain 1.56 1.62 0.52 1.00 0.52 0.66 255 36 -0.50 -0.01 13.03 14.00 9/18/2026 Yes 6 54 None
ANET Arista Networks Inc Options Chain 19.50 20.95 2.58 5.00 0.52 0.71 6 117 -0.47 -0.18 173.75 175.00 9/18/2026 Yes 11 59 None
AA Alcoa Corp Options Chain 3.95 4.10 1.54 3.00 0.51 0.55 3 2 -0.49 -0.04 44.35 45.00 9/18/2026 No 18 45 None
MARA Marathon Digital Holdings Inc Options Chain 1.75 1.82 0.51 1.00 0.51 0.96 145 45 -0.45 -0.02 12.12 12.00 9/18/2026 Yes 5 41 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.45 1.87 0.51 1.00 0.51 0.56 2638 11 -0.45 -0.02 20.03 20.00 9/18/2026 Yes 7 43 None
PINS Pinterest Inc - Class A Options Chain 2.33 2.53 0.51 1.00 0.51 0.62 157 43 -0.48 -0.02 22.00 24.00 9/18/2026 Yes 6 36 None
Z Zillow Group Inc - Class C Options Chain 3.10 3.80 1.27 2.50 0.51 0.69 12 7 -0.45 -0.03 32.00 32.50 9/18/2026 Yes 13 40 None
CTSH Cognizant Technology Solutions Corp - Class A Options Chain 3.80 4.60 1.27 2.50 0.51 0.57 152 220 -0.47 -0.04 45.45 47.50 9/18/2026 Yes 16 66 None
DKNG DraftKings Inc - Class A Options Chain 2.63 2.74 1.26 2.50 0.50 0.65 8 24 -0.48 -0.02 23.01 25.00 9/18/2026 Yes 7 44 None
TTWO Take-Two Interactive Software Inc Options Chain 18.90 20.90 5.00 10.00 0.50 0.47 17 20 -0.50 -0.18 233.00 250.00 9/18/2026 Yes 3 55 None
LULU Lululemon Athletica Inc Options Chain 10.50 11.05 2.50 5.00 0.50 0.57 73 55 -0.47 -0.10 114.12 120.00 9/18/2026 Yes 10 44 None
EQT EQT Corp Options Chain 2.46 2.56 1.25 2.50 0.50 0.30 19 125 -0.49 -0.02 53.24 52.50 9/18/2026 No 15 69 None
AG First Majestic Silver Corporation Options Chain 1.41 1.55 0.50 1.00 0.50 0.68 14 13 -0.41 -0.02 16.39 16.00 9/18/2026 Yes 17 54 None
HL Hecla Mining Company Options Chain 1.39 1.61 0.50 1.00 0.50 0.71 60 2 -0.42 -0.02 15.14 15.00 9/18/2026 Yes 16 55 None
TOST Toast Inc - Class A Options Chain 2.46 2.97 0.50 1.00 0.50 0.57 5 6 -0.47 -0.02 30.84 31.00 9/18/2026 Yes 13 48 None
RIOT Riot Platforms Inc Options Chain 3.65 4.15 0.50 1.00 0.50 1.01 36 409 -0.47 -0.03 21.97 23.00 9/18/2026 Yes 5 44 None
NFLX Netflix Inc Options Chain 3.70 3.80 0.50 1.00 0.50 0.34 148 1091 -0.48 -0.04 70.09 71.00 9/18/2026 No 13 63 None
CVNA Carvana Co. - Class A Options Chain 8.00 8.35 0.50 1.00 0.50 0.74 11 156 -0.48 -0.07 60.50 66.00 9/18/2026 Yes 7 46 None
BOX Box Inc - Class A Options Chain 2.30 2.65 0.50 1.00 0.50 0.48 5 1 -0.49 -0.02 28.58 31.00 9/18/2026 Yes 4 32 None
DB Deutsche Bank AG Options Chain 2.15 2.40 0.50 1.00 0.50 0.38 16 11 -0.50 -0.02 34.66 36.00 9/18/2026 Yes 18 71 None