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
TTD Trade Desk Inc - Class A Options Chain 1.07 1.48 0.43 0.50 0.86 0.62 41 44 -0.48 -0.01 13.39 13.50 9/25/2026 Yes 13 47 None
NB NioCorp Developments Ltd Options Chain 0.65 0.95 0.40 0.50 0.80 0.98 5 1 -0.45 -0.01 5.34 5.50 9/25/2026 No 10 39 None
SMR Options Chain 1.18 1.54 0.36 0.50 0.72 0.98 7 55 -0.45 -0.01 9.18 9.50 9/25/2026 No 3 16 None
GRPN Groupon Inc Options Chain 2.45 3.30 0.68 1.00 0.68 0.82 24 75 -0.49 -0.03 24.95 24.00 9/18/2026 Yes 6 35 None
BETA BETA Technologies Inc - Class A Options Chain 3.00 3.80 1.70 2.50 0.68 0.91 320 1 -0.50 -0.04 23.20 25.00 9/18/2026 No 3 18 None
RAM Aries I Acquisition Corp - Class A Options Chain 2.20 2.60 0.67 1.00 0.67 1.42 4 68 -0.48 -0.03 10.38 11.00 9/18/2026 No 3 17 None
VELO Velocity Acquisition Corp - Class A Options Chain 3.30 4.50 1.67 2.50 0.67 1.60 36 5 -0.50 -0.04 12.95 15.00 9/18/2026 Yes 7 37 None
CORZ Core Scientific Inc - New Options Chain 1.91 2.76 0.66 1.00 0.66 0.85 13 29 -0.43 -0.03 21.13 20.00 9/25/2026 No 5 30 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 2.51 2.82 0.33 0.50 0.66 0.60 2 5 -0.50 -0.03 27.54 28.00 9/25/2026 No 10 43 None
FLNC Fluence Energy Inc - Class A Options Chain 1.50 2.10 0.65 1.00 0.65 1.01 71 174 -0.46 -0.02 13.20 13.00 9/18/2026 No 7 31 None
NRGV Energy Vault Holdings Inc Options Chain 0.55 0.75 0.32 0.50 0.64 1.40 3 6 -0.43 -0.01 3.34 3.50 9/18/2026 Yes 10 27
Small Cap Stock List
LWLG Lightwave Logic Inc Options Chain 1.35 1.50 0.63 1.00 0.63 1.27 42 511 -0.46 -0.02 8.12 8.00 9/18/2026 Yes 9 27 None
TSLA Tesla Inc Options Chain 20.15 21.35 3.02 5.00 0.60 0.41 18 32 -0.49 -0.21 329.00 335.00 9/25/2026 No 8 58 None
MU Micron Technology Inc Options Chain 91.35 94.10 6.03 10.00 0.60 0.71 94 129 -0.50 -1.09 880.00 890.00 9/18/2026 No 18 76 None
PLTR Palantir Technologies Inc - Class A Options Chain 11.65 13.85 1.50 2.50 0.60 0.48 126 40 -0.49 -0.14 175.23 177.50 9/25/2026 No 11 52 None
RIOT Riot Platforms Inc Options Chain 2.14 3.50 0.60 1.00 0.60 0.96 1 13 -0.45 -0.03 20.51 20.00 9/25/2026 No 5 44 None
DHT DHT Holdings Inc Options Chain 1.05 1.75 0.60 1.00 0.60 0.45 8 41 -0.49 0.00 18.76 18.00 9/18/2026 No 16 68 None
PFE Pfizer Inc Options Chain 0.58 0.92 0.30 0.50 0.60 0.21 4 4 -0.46 -0.01 27.05 27.00 9/25/2026 No 7 59 None
BTDR Bitdeer Technologies Holding Company Options Chain 1.50 2.00 0.30 0.50 0.60 1.08 2 4 -0.49 -0.02 11.10 9.50 9/25/2026 Yes 8 28 None
TSM Taiwan Semiconductor Manufacturing Options Chain 25.00 27.40 2.97 5.00 0.59 0.40 21 8 -0.50 -0.27 420.95 425.00 9/25/2026 No 23 65
Dividend Stock List
INTC Intel Corp Options Chain 10.00 10.25 1.48 2.50 0.59 0.71 501 471 -0.49 -0.12 101.69 100.00 9/18/2026 No 5 55 None
SHAZ SharonAI Holdings Inc - Class A Options Chain 7.80 9.70 2.95 5.00 0.59 1.10 5 20 -0.47 -0.10 50.01 55.00 9/18/2026 No 3 21 None
GLW Corning Inc Options Chain 17.90 21.05 2.93 5.00 0.59 0.73 3 23 -0.50 -0.19 167.80 165.00 9/25/2026 No 9 54 None
CRM Salesforce Inc Options Chain 13.90 15.50 2.92 5.00 0.58 0.49 2 10 -0.49 -0.15 192.74 200.00 9/25/2026 Yes 15 70 None
GOOG Alphabet Inc - Class C Options Chain 12.90 15.95 2.90 5.00 0.58 0.30 4 39 -0.46 -0.17 353.68 355.00 9/25/2026 No 15 73 None
AEVA Aeva Technologies Inc Options Chain 3.00 4.70 1.45 2.50 0.58 1.08 1 3 -0.47 -0.05 26.62 25.00 9/18/2026 No 5 35 None
NTNX Nutanix Inc - Class A Options Chain 4.90 6.00 1.45 2.50 0.58 0.62 6 1 -0.47 -0.07 62.33 65.00 9/18/2026 Yes 6 49 None
PBF PBF Energy Inc - Class A Options Chain 6.00 8.70 1.45 2.50 0.58 0.77 1 2 -0.49 -0.08 66.29 67.50 9/18/2026 No 11 53 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 0.85 1.40 0.58 1.00 0.58 1.02 2 20 -0.46 -0.01 7.89 8.00 9/18/2026 No 12 30 None
SSRM SSR Mining Inc Options Chain 2.55 3.20 0.58 1.00 0.58 0.63 142 8 -0.49 -0.03 31.80 32.00 9/18/2026 No 19 65 None
SHLS Shoals Technologies Group Inc - Class A Options Chain 1.10 1.45 0.58 1.00 0.58 0.94 34 35 -0.50 -0.01 8.56 9.00 9/18/2026 No 11 39 None
DJT Trump Media & Technology Group Corp Options Chain 0.89 1.46 0.29 0.50 0.58 0.84 1 1 -0.46 -0.01 10.23 9.50 9/25/2026 No 3 17 None
SNAP Snap Inc - Class A Options Chain 0.42 0.47 0.29 0.50 0.58 0.52 3 3 -0.49 -0.01 5.35 5.50 9/25/2026 No 8 31 None
TXG 10x Genomics Inc - Class A Options Chain 5.10 8.10 2.85 5.00 0.57 0.78 1 3 -0.47 -0.09 58.57 60.00 9/18/2026 Yes 9 48 None
QCOM Qualcomm Inc Options Chain 11.20 14.20 2.85 5.00 0.57 0.51 1 5 -0.49 -0.13 168.18 165.00 9/25/2026 No 12 71 None
MRVL Marvell Technology Inc Options Chain 30.15 31.90 2.85 5.00 0.57 0.86 3 14 -0.50 -0.29 218.72 220.00 9/25/2026 Yes 12 62 None
LCID Lucid Group Inc Options Chain 0.81 1.03 0.28 0.50 0.56 0.94 6 8 -0.46 -0.01 7.01 6.50 9/25/2026 No 6 27 None
AI C3.ai Inc - Class A Options Chain 0.90 1.33 0.28 0.50 0.56 0.72 2 2 -0.46 -0.01 10.23 10.50 9/25/2026 Yes 7 25 None
INDI Indie Semiconductor Inc - Class A Options Chain 0.55 0.70 0.28 0.50 0.56 1.05 1 41 -0.49 -0.01 4.03 4.00 9/18/2026 Yes 6 29 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 15.30 15.70 2.77 5.00 0.55 0.76 15 137 -0.46 -0.17 134.11 140.00 9/25/2026 No 2 35 None
NKE Nike Inc - Class B Options Chain 1.82 2.69 0.55 1.00 0.55 0.38 2 6 -0.48 -0.02 41.75 42.00 9/25/2026 No 13 59 None
APPS Digital Turbine Inc Options Chain 1.80 2.00 0.55 1.00 0.55 0.85 30 9 -0.49 -0.02 14.31 15.00 9/18/2026 No 6 30 None
ORCL Oracle Corp Options Chain 16.80 19.60 1.37 2.50 0.55 0.71 1 2 -0.50 -0.18 151.05 157.50 9/25/2026 Yes 9 67 None
MNDY Monday.Com Ltd Options Chain 6.50 10.50 2.70 5.00 0.54 0.67 30 53 -0.49 -0.09 88.62 90.00 9/18/2026 Yes 16 43 None
GOOGL Alphabet Inc - Class A Options Chain 14.55 15.40 2.70 5.00 0.54 0.31 102 139 -0.50 -0.19 354.75 360.00 9/18/2026 No 10 65 None
EVC Entravision Communications Corp - Class A Options Chain 2.15 2.70 1.35 2.50 0.54 1.33 2 4 -0.47 -0.03 12.15 12.50 9/18/2026 Yes 8 35 None
KEEL Keel Infrastructure Corp Options Chain 0.53 0.63 0.27 0.50 0.54 1.16 7 18 -0.43 -0.01 3.90 3.50 9/25/2026 Yes 4 34 None
CC Chemours Company Options Chain 1.30 1.70 0.27 0.50 0.54 0.70 1 1 -0.46 -0.02 15.50 15.00 9/25/2026 No 8 37 None
AMD Advanced Micro Devices Inc Options Chain 39.80 40.75 5.30 10.00 0.53 0.58 206 1058 -0.50 -0.47 483.18 480.00 9/18/2026 No 12 62 None
AR Antero Resources Corp Options Chain 1.50 2.05 0.53 1.00 0.53 0.36 9 23 -0.46 -0.02 34.71 37.00 9/25/2026 No 15 66 None
P Everpure Inc - Class A Options Chain 10.10 11.40 2.60 5.00 0.52 0.79 158 4 -0.46 -0.14 90.05 100.00 9/18/2026 No 3 20 None
WYFI Whitefiber Inc Options Chain 3.70 5.30 1.30 2.50 0.52 1.24 16 13 -0.46 -0.05 23.62 25.00 9/18/2026 No 3 18 None
SECZ Securitize Corp Options Chain 1.10 2.15 1.30 2.50 0.52 1.45 10 1 -0.48 -0.02 6.92 7.50 9/18/2026 Yes 5 14 None
LYB LyondellBasell Industries NV - Class A Options Chain 3.20 4.30 1.30 2.50 0.52 0.43 4 128 -0.49 -0.04 60.20 62.50 9/18/2026 No 7 53 None
CLSK Cleanspark Inc Options Chain 1.56 1.84 0.26 0.50 0.52 0.96 14 4 -0.46 -0.02 12.30 12.00 9/25/2026 No 8 41 None
SOFI SoFi Technologies Inc Options Chain 1.27 1.47 0.26 0.50 0.52 0.48 4 91 -0.50 -0.01 18.12 18.50 9/25/2026 No 10 46 None
META Meta Platforms Inc - Class A Options Chain 28.10 28.85 2.58 5.00 0.52 0.35 543 106 -0.49 -0.38 591.80 600.00 9/18/2026 No 11 66 None
AVGO Broadcom Inc Options Chain 30.20 31.20 5.15 10.00 0.52 0.50 221 295 -0.50 -0.37 426.65 430.00 9/18/2026 Yes 12 64 None
INFQ Infleqtion Inc Options Chain 1.95 2.25 0.77 1.50 0.51 1.11 99 153 -0.49 -0.02 11.95 12.50 9/18/2026 No 3 17 None
SM SM Energy Company Options Chain 2.45 2.70 1.28 2.50 0.51 0.55 64 12 -0.50 -0.03 31.76 32.50 9/18/2026 No 8 58 None
NTAP Netapp Inc Options Chain 14.80 16.80 2.55 5.00 0.51 0.61 138 2 -0.46 -0.22 198.72 200.00 9/18/2026 Yes 11 64 None
MSFT Microsoft Corporation Options Chain 19.55 20.35 2.55 5.00 0.51 0.28 322 302 -0.50 -0.25 506.06 510.00 9/18/2026 No 14 72 None
NVDA NVIDIA Corp Options Chain 12.80 13.35 2.53 5.00 0.51 0.40 184 145 -0.49 -0.14 223.76 220.00 9/25/2026 Yes 13 58 None
DINO Options Chain 4.70 4.90 1.25 2.50 0.50 0.44 2 1124 -0.47 -0.06 82.46 85.00 9/18/2026 No 3 21 None
BOX Box Inc - Class A Options Chain 2.05 2.35 0.50 1.00 0.50 0.49 428 1 -0.47 -0.03 33.26 34.00 9/18/2026 Yes 6 42 None
DGXX Digi Power X Inc (Sub voting) Options Chain 0.60 0.80 0.50 1.00 0.50 1.16 51 184 -0.48 -0.01 3.94 4.00 9/18/2026 No 3 15 None
NFLX Netflix Inc Options Chain 3.70 3.90 0.50 1.00 0.50 0.33 3 1 -0.50 -0.04 74.18 77.00 9/25/2026 No 7 56 None
PTON Peloton Interactive Inc - Class A Options Chain 0.36 0.53 0.25 0.50 0.50 0.57 1 10 -0.46 0.00 5.68 5.50 9/25/2026 Yes 7 29 None
MARA MARA Holdings Inc Options Chain 1.27 1.43 0.25 0.50 0.50 0.89 20 33 -0.48 -0.01 10.19 10.00 9/25/2026 Yes 4 41 None