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
UNH Unitedhealth Group Inc Options Chain 17.00 20.90 4.17 5.00 0.83 0.43 18 28 -0.50 -0.19 277.26 285.00 5/22/2026 Yes 10 65 None
NOK Nokia Corp Options Chain 0.71 1.18 0.41 0.50 0.82 0.66 4 1 -0.49 -0.01 8.85 9.00 5/22/2026 Yes 12 44 None
IONQ IonQ Inc Options Chain 4.45 5.20 0.78 1.00 0.78 0.95 4 27 -0.50 -0.04 29.13 31.00 5/22/2026 Yes 7 42 None
MARA Marathon Digital Holdings Inc Options Chain 0.96 1.52 0.36 0.50 0.72 0.95 22 2 -0.44 -0.01 8.61 9.00 5/22/2026 Yes 7 46 None
QBTS D-Wave Quantum Inc Options Chain 2.14 2.64 0.36 0.50 0.72 0.95 2 1 -0.50 -0.02 14.26 15.00 5/22/2026 Yes 7 39 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.47 0.89 0.35 0.50 0.70 1.60 1 53 -0.40 -0.01 2.50 3.00 5/22/2026 No 7 37 None
CYTK Cytokinetics Inc Options Chain 16.00 18.30 3.40 5.00 0.68 1.69 197 244 -0.45 -0.17 66.69 70.00 5/15/2026 Yes 3 47 None
GME Gamestop Corporation - Class A Options Chain 0.95 1.66 0.33 0.50 0.66 0.38 7 16 -0.48 -0.02 23.25 23.50 5/22/2026 No 12 46 None
AIRS Airsculpt Technologies Inc Options Chain 0.60 1.00 0.65 1.00 0.65 2.11 42 23 -0.38 -0.01 3.13 3.00 5/15/2026 Yes 4 20 None
LUMN Lumen Technologies Inc Options Chain 0.87 1.05 0.32 0.50 0.64 0.85 30 30 -0.50 -0.01 6.99 7.00 5/22/2026 Yes 5 30 None
BBAI BigBear.ai Holdings Inc Options Chain 0.37 0.66 0.31 0.50 0.62 1.09 3 1 -0.42 -0.01 3.58 3.50 5/22/2026 Yes 6 26 None
TSM Taiwan Semiconductor Manufacturing Options Chain 21.65 24.20 3.00 5.00 0.60 0.45 5 160 -0.48 -0.25 336.90 345.00 5/22/2026 Yes 22 67
Dividend Stock List
SIDU Sidus Space Inc - Class A Options Chain 0.90 1.30 0.60 1.00 0.60 1.91 66 324 -0.44 -0.01 3.05 4.00 5/15/2026 No 10 25 None
ONDS Ondas Holdings Inc Options Chain 1.56 1.74 0.30 0.50 0.60 1.03 4 18 -0.47 -0.02 9.54 10.00 5/22/2026 Yes 7 37 None
BZAI Blaize Holdings Inc - Class A Options Chain 0.30 0.55 0.30 0.50 0.60 1.43 23 20 -0.48 0.00 1.79 2.00 5/15/2026 Yes 8 24 None
SG Sweetgreen Inc - Class A Options Chain 0.80 1.00 0.30 0.50 0.60 0.94 10 4 -0.48 -0.01 5.42 6.00 5/22/2026 Yes 8 26 None
JOBY Joby Aviation Inc Options Chain 1.02 1.19 0.30 0.50 0.60 0.78 5 3 -0.48 -0.01 8.50 9.00 5/22/2026 Yes 6 35 None
AEHR Aehr Test Systems Options Chain 10.50 11.30 2.95 5.00 0.59 1.37 28 37 -0.46 -0.12 44.32 55.00 5/15/2026 Yes 7 40 None
CMG Chipotle Mexican Grill Options Chain 2.14 2.82 0.59 1.00 0.59 0.49 1 220 -0.48 -0.03 33.16 34.00 5/22/2026 Yes 11 57 None
NFLX Netflix Inc Options Chain 5.65 6.20 0.58 1.00 0.58 0.38 34 4 -0.50 -0.07 98.66 100.00 5/22/2026 Yes 7 59 None
FCEL Fuelcell Energy Inc Options Chain 0.75 1.35 0.57 1.00 0.57 0.92 4 2 -0.49 -0.01 6.60 7.00 5/22/2026 No 11 37 None
ASPI ASP Isotopes Inc Options Chain 0.70 1.05 0.28 0.50 0.56 1.31 40 5 -0.45 -0.01 4.29 4.50 5/22/2026 Yes 6 15 None
LCID Lucid Group Inc Options Chain 1.23 1.48 0.28 0.50 0.56 0.91 2 51 -0.48 -0.01 9.94 9.50 5/22/2026 Yes 6 29 None
DELL Dell Technologies Inc - Class C Options Chain 12.85 14.40 2.75 5.00 0.55 0.53 61 7 -0.48 -0.14 174.43 175.00 5/22/2026 No 13 53 None
APP Applovin Corp - Class A Options Chain 54.70 59.00 2.75 5.00 0.55 0.82 1 1 -0.49 -0.53 385.50 430.00 5/22/2026 Yes 7 58 None
GRPN Groupon Inc Options Chain 1.35 1.80 0.55 1.00 0.55 1.02 15 1 -0.44 -0.02 11.64 12.00 5/15/2026 Yes 7 33 None
STM ST Microelectronics Options Chain 2.90 3.10 0.55 1.00 0.55 0.61 2 31 -0.48 -0.04 34.22 36.00 5/15/2026 Yes 11 44 None
FLNC Fluence Energy Inc - Class A Options Chain 2.20 2.35 0.55 1.00 0.55 1.05 10 32 -0.50 -0.02 13.23 14.00 5/15/2026 Yes 8 30 None
MU Micron Technology Inc Options Chain 42.00 45.45 2.70 5.00 0.54 0.71 2 4 -0.49 -0.43 364.67 390.00 5/22/2026 No 13 66 None
GOOG Alphabet Inc - Class C Options Chain 14.70 16.55 2.65 5.00 0.53 0.36 20 1 -0.48 -0.18 294.50 300.00 5/22/2026 Yes 13 70 None
COIN Coinbase Global Inc - Class A Options Chain 19.55 21.90 2.63 5.00 0.53 0.74 2 48 -0.48 -0.22 171.50 180.00 5/22/2026 Yes 8 59 None
HBM Hudbay Minerals Inc Options Chain 2.00 2.50 1.30 2.50 0.52 0.68 1 3 -0.50 -0.03 21.71 22.50 5/15/2026 Yes 14 52 None
RPD Rapid7 Inc Options Chain 0.65 1.05 0.52 1.00 0.52 0.90 1 7 -0.48 -0.01 5.36 6.00 5/15/2026 Yes 13 41 None
CLMT Calumet Specialty Products Partners L.P. Options Chain 2.90 3.40 0.52 1.00 0.52 0.63 23 36 -0.48 -0.04 35.06 36.00 5/15/2026 Yes 8 22 None
FRO Frontline Plc Options Chain 2.50 3.10 0.52 1.00 0.52 0.54 2 3 -0.49 -0.04 36.77 37.00 5/15/2026 No 7 57 None
SERV Serve Robotics Inc Options Chain 1.13 1.30 0.26 0.50 0.52 0.97 16 1 -0.46 -0.01 8.49 8.50 5/22/2026 No 3 16 None
BULL BULL RUN CORP Options Chain 0.31 0.73 0.26 0.50 0.52 0.70 1 5 -0.47 -0.01 4.83 5.00 5/22/2026 No 3 15 None
CE Celanese Corp - Series A Options Chain 6.10 7.10 2.50 5.00 0.50 0.72 3 16 -0.49 -0.07 64.20 65.00 5/15/2026 Yes 10 49 None
DAR Darling Ingredients Inc Options Chain 4.20 4.60 1.25 2.50 0.50 0.48 9 7 -0.49 -0.05 64.65 65.00 5/15/2026 Yes 3 53 None
GEO Geo Group Inc Options Chain 1.45 1.80 0.50 1.00 0.50 0.69 21 60 -0.46 -0.02 18.40 18.00 5/15/2026 Yes 10 40 None
DLO DLocal Ltd Class A Options Chain 1.20 1.50 0.50 1.00 0.50 0.74 15 28 -0.48 -0.02 12.83 13.00 5/15/2026 Yes 15 43 None
LWLG Lightwave Logic Inc Options Chain 1.90 2.15 0.50 1.00 0.50 1.42 119 43 -0.50 -0.02 7.63 9.00 5/15/2026 Yes 9 27 None
CLF Cleveland-Cliffs Inc Options Chain 0.81 0.98 0.25 0.50 0.50 0.78 108 2 -0.43 -0.01 8.40 8.50 5/22/2026 Yes 6 41 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.80 0.92 0.25 0.50 0.50 1.14 11 20 -0.44 -0.01 4.96 5.00 5/22/2026 Yes 6 29 None
WTI W & T Offshore Inc Options Chain 0.45 0.60 0.25 0.50 0.50 1.07 18 10 -0.46 -0.01 3.15 3.50 5/15/2026 Yes 8 24 None
DDD 3D Systems Corp Options Chain 0.20 0.55 0.25 0.50 0.50 1.17 3 3 -0.47 0.00 1.85 2.00 5/22/2026 Yes 16 29 None