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
CCXI ChemoCentryx Inc Options Chain 2.25 4.60 2.55 2.50 1.02 1.03 285 194 -0.47 -0.02 14.57 15.00 10/16/2026 No 3 16 None
CYPH Cypherpunk Technologies Inc Options Chain 0.50 0.80 0.40 0.50 0.80 1.77 2 52 -0.49 0.00 1.62 2.00 10/16/2026 No 3 14 None
GLW Corning Inc Options Chain 15.20 17.60 3.42 5.00 0.68 0.65 36 270 -0.50 -0.13 149.84 150.00 10/16/2026 No 9 54 None
IAG Iamgold Corp Options Chain 1.75 2.60 0.68 1.00 0.68 0.61 3 2 -0.48 -0.02 21.14 22.00 10/16/2026 No 10 49 None
NVAX Novavax Inc Options Chain 0.93 1.57 0.68 1.00 0.68 0.81 4 1 -0.49 -0.01 8.94 9.00 10/16/2026 No 9 27 None
COIN Coinbase Global Inc - Class A Options Chain 20.25 22.10 3.40 5.00 0.68 0.68 186 170 -0.49 -0.18 189.20 185.00 10/16/2026 No 7 55 None
AXTI AXT Inc Options Chain 13.90 15.10 3.35 5.00 0.67 1.20 4 92 -0.47 -0.11 70.74 70.00 10/16/2026 No 8 45 None
CVE Cenovus Energy Inc Options Chain 1.65 2.25 0.65 1.00 0.65 0.42 11 4778 -0.46 -0.02 33.00 32.00 10/16/2026 No 11 59 None
FCEL Fuelcell Energy Inc Options Chain 3.80 4.30 0.65 1.00 0.65 1.17 12 3 -0.47 -0.03 19.55 20.00 10/16/2026 Yes 8 35 None
SNXX Tradr 2X Long SNDK Daily Options Chain 4.10 4.60 0.65 1.00 0.65 1.57 45 5 -0.48 -0.03 15.01 15.00 10/16/2026 No 3 18 None
OMER Omeros Corporation Options Chain 2.10 2.30 0.65 1.00 0.65 0.63 3 1 -0.50 -0.02 19.27 20.00 10/16/2026 No 9 41 None
XYZ Block Inc - Class A Options Chain 4.60 6.25 1.60 2.50 0.64 0.38 10 2 -0.48 -0.05 82.16 82.50 10/16/2026 No 11 57 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 17.30 19.85 1.60 2.50 0.64 0.57 107 21 -0.49 -0.17 191.70 195.00 10/16/2026 Yes 7 50 None
BMNR BitMine Immersion Technologies Inc Options Chain 3.40 3.55 0.64 1.00 0.64 0.84 40 107 -0.47 -0.03 23.56 25.00 10/16/2026 No 12 32 None
VKTX Viking Therapeutics Inc Options Chain 5.10 6.15 1.58 2.50 0.63 0.94 2 2 -0.47 -0.05 33.89 35.00 10/16/2026 No 8 44 None
DKS Dicks Sporting Goods Inc Options Chain 12.80 14.20 3.15 5.00 0.63 0.50 18 61 -0.47 -0.12 183.23 180.00 10/16/2026 Yes 11 66 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 1.00 1.10 0.62 1.00 0.62 1.07 1 106 -0.40 -0.01 7.40 7.00 10/16/2026 No 12 30 None
FLNC Fluence Energy Inc - Class A Options Chain 1.45 1.65 0.62 1.00 0.62 0.90 62 51 -0.43 -0.01 11.34 11.00 10/16/2026 No 6 31 None
RGTI Options Chain 2.25 2.37 0.62 1.00 0.62 0.80 100 848 -0.48 -0.02 17.91 17.00 10/16/2026 No 3 18 None
NBIS Nebius Group N.V. - Class A Options Chain 33.70 34.70 6.10 10.00 0.61 0.92 26 305 -0.47 -0.29 219.13 220.00 10/16/2026 No 3 22 None
ASST Asset Entities Inc - Class B Options Chain 3.50 4.05 0.61 1.00 0.61 1.04 3 88 -0.48 -0.03 18.63 21.00 10/16/2026 No 9 28 None
CRWV CoreWeave Inc - Class A Options Chain 11.90 12.50 1.52 2.50 0.61 0.78 86 16 -0.49 -0.10 87.85 90.00 10/16/2026 No 3 21 None
CBRS Cerebras Systems Inc - Class A Options Chain 28.70 31.70 3.00 5.00 0.60 0.89 2 36 -0.49 -0.25 196.13 195.00 10/16/2026 No 10 38 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 5.60 5.90 1.50 2.50 0.60 0.62 7 32 -0.47 -0.05 57.17 55.00 10/16/2026 No 12 49 None
FRMI Fermi Inc Options Chain 1.05 1.25 0.60 1.00 0.60 1.09 123 708 -0.48 -0.01 5.92 6.00 10/16/2026 No 3 16 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.97 3.15 0.60 1.00 0.60 0.97 26 120 -0.48 -0.03 18.32 18.00 10/16/2026 No 6 36 None
SMCI Super Micro Computer Inc Options Chain 4.70 4.90 0.60 1.00 0.60 0.72 3 22 -0.50 -0.04 37.23 37.00 10/16/2026 No 14 48 None
BILI Bilibili Inc Options Chain 1.32 1.76 0.60 1.00 0.60 0.54 14 4 -0.50 -0.01 17.06 17.00 10/16/2026 Yes 17 5 None
CRCL Circle Internet Group Inc - Class A Options Chain 11.90 12.45 2.98 5.00 0.60 0.84 138 88 -0.46 -0.11 88.53 90.00 10/16/2026 No 3 21 None
SNDK Sandisk Corp Options Chain 226.00 230.10 5.95 10.00 0.59 0.79 5 1 -0.50 -1.78 1,596.08 1,580.00 10/16/2026 No 3 22 None
COST Costco Wholesale Corp Options Chain 32.45 35.65 2.95 5.00 0.59 0.24 57 8 -0.47 -0.38 947.74 975.00 10/16/2026 Yes 14 59 None
MRVL Marvell Technology Inc Options Chain 31.35 32.20 5.85 10.00 0.58 0.77 63 160 -0.50 -0.26 237.04 240.00 10/16/2026 Yes 10 60 None
WOLF Wolfspeed Inc (New) Options Chain 3.85 4.50 1.46 2.50 0.58 1.01 130 30 -0.46 -0.03 25.76 25.00 10/16/2026 No 11 36 None
PENG Penguin Solutions Inc Options Chain 9.70 10.40 2.90 5.00 0.58 1.00 1 1 -0.50 -0.08 52.39 55.00 10/16/2026 No 3 20 None
UMAC Unusual Machines Inc Options Chain 4.00 4.40 1.45 2.50 0.58 1.09 32 16 -0.41 -0.04 27.43 25.00 10/16/2026 No 3 19 None
DK Delek US Holdings Inc Options Chain 7.10 9.10 1.45 2.50 0.58 0.68 2 1 -0.50 -0.06 71.47 70.00 10/16/2026 No 15 58 None
INTC Intel Corp Options Chain 9.30 9.65 1.45 2.50 0.58 0.61 1397 887 -0.50 -0.08 89.86 90.00 10/16/2026 No 5 54 None
PURR Hyperliquid Strategies Inc Options Chain 1.80 2.05 0.58 1.00 0.58 1.11 3 37 -0.43 -0.02 10.58 11.00 10/16/2026 No 3 17 None
SGML Sigma Lithium Corporation Options Chain 1.40 1.85 0.58 1.00 0.58 0.89 24 2 -0.43 -0.02 11.97 12.00 10/16/2026 No 9 34 None
FOSL Fossil Group Inc Options Chain 0.70 1.15 0.58 1.00 0.58 0.93 10 79 -0.46 -0.01 5.76 6.00 10/16/2026 No 8 30 None
RIOT Riot Platforms Inc Options Chain 3.10 3.30 0.58 1.00 0.58 0.92 476 109 -0.46 -0.03 19.83 21.00 10/16/2026 No 5 43 None
USAR USA Rare Earth Inc - Class A Options Chain 2.77 2.95 0.58 1.00 0.58 0.88 7 49 -0.48 -0.02 19.26 19.00 10/16/2026 No 3 18 None
RDW Redwire Corporation Options Chain 1.75 1.90 0.58 1.00 0.58 0.90 71 80 -0.48 -0.02 12.02 12.00 10/16/2026 No 7 36 None
MARA MARA Holdings Inc Options Chain 1.87 1.93 0.58 1.00 0.58 0.92 107 196 -0.49 -0.01 11.26 12.00 10/16/2026 No 3 40 None
DELL Dell Technologies Inc - Class C Options Chain 56.60 59.00 5.70 10.00 0.57 0.75 3 1 -0.49 -0.49 442.08 450.00 10/16/2026 Yes 11 52 None
MRNA Moderna Inc Options Chain 19.80 21.85 2.85 5.00 0.57 0.90 162 103 -0.48 -0.18 145.13 145.00 10/16/2026 No 10 45 None
GME Gamestop Corporation - Class A Options Chain 1.06 1.24 0.57 1.00 0.57 0.46 270 19 -0.43 -0.01 18.21 18.00 10/16/2026 Yes 15 41 None
NVTS Navitas Semiconductor Corp Options Chain 1.94 2.05 0.57 1.00 0.57 0.90 16 172 -0.48 -0.02 12.97 13.00 10/16/2026 No 7 36 None
HL Hecla Mining Company Options Chain 2.28 2.37 0.57 1.00 0.57 0.67 10 148 -0.49 -0.02 20.72 21.00 10/16/2026 No 13 47 None
BE Bloom Energy Corp - Class A Options Chain 29.30 30.65 5.68 10.00 0.57 0.89 24 166 -0.45 -0.28 201.00 210.00 10/16/2026 No 5 54 None
FPS Forgent Power Solutions Inc - Class A Options Chain 3.90 5.00 1.42 2.50 0.57 0.91 1 17 -0.43 -0.04 33.18 32.50 10/16/2026 No 3 20 None
MSTR Strategy Inc - Class A Options Chain 15.20 15.70 2.82 5.00 0.56 0.78 184 98 -0.46 -0.14 119.25 125.00 10/16/2026 No 4 54 None
ORCL Oracle Corp Options Chain 14.35 15.15 2.82 5.00 0.56 0.64 300 320 -0.47 -0.13 146.47 145.00 10/16/2026 Yes 7 60 None
WULF TeraWulf Inc Options Chain 2.30 2.41 0.56 1.00 0.56 0.90 9 32 -0.44 -0.02 15.64 16.00 10/16/2026 No 2 38 None
P Everpure Inc - Class A Options Chain 13.20 14.00 2.80 5.00 0.56 0.78 25 28 -0.48 -0.12 108.55 105.00 10/16/2026 No 3 22 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 14.15 14.60 2.80 5.00 0.56 0.59 261 1376 -0.50 -0.12 136.97 140.00 10/16/2026 No 5 35 None
TEM Tempus AI Inc - Class A Options Chain 9.05 9.50 2.80 5.00 0.56 0.75 31 1073 -0.50 -0.08 72.69 70.00 10/16/2026 No 3 21 None
DINO Options Chain 7.90 8.10 1.40 2.50 0.56 0.48 8 8 -0.50 -0.07 97.32 97.50 10/16/2026 No 3 21 None
TTWO Take-Two Interactive Software Inc Options Chain 17.20 18.40 5.55 10.00 0.55 0.42 21 13 -0.50 -0.15 240.15 240.00 10/16/2026 No 3 55 None
RDDT Reddit Inc - Class A Options Chain 14.65 15.45 2.77 5.00 0.55 0.59 32 22 -0.49 -0.14 153.29 155.00 10/16/2026 No 11 42 None
CAPR Capricor Therapeutics Inc Options Chain 0.95 1.85 0.55 1.00 0.55 1.36 136 207 -0.40 -0.01 6.38 7.00 10/16/2026 No 7 29 None
LWLG Lightwave Logic Inc Options Chain 1.00 1.15 0.55 1.00 0.55 1.12 51 84 -0.43 -0.01 6.19 6.00 10/16/2026 No 9 26 None
RCAT Red Cat Holdings Inc Options Chain 1.32 1.42 0.55 1.00 0.55 0.97 7 36 -0.44 -0.01 9.72 9.00 10/16/2026 No 7 35 None
HIMS Hims & Hers Health Inc - Class A Options Chain 3.75 3.90 0.55 1.00 0.55 0.72 29 12 -0.48 -0.03 33.78 32.00 10/16/2026 No 6 40 None
IREN Iris Energy Ltd Options Chain 7.30 7.80 0.55 1.00 0.55 0.97 42 50 -0.50 -0.06 41.88 43.00 10/16/2026 Yes 9 42 None
RUM Rumble Inc - Class A Options Chain 1.40 1.85 0.55 1.00 0.55 0.85 2 70 -0.50 -0.01 9.05 10.00 10/16/2026 No 8 33 None
INFQ Infleqtion Inc Options Chain 2.10 2.50 0.82 1.50 0.55 0.92 1 286 -0.50 -0.02 14.12 14.00 10/16/2026 No 3 17 None
NTSK Netskope Inc - Class A Options Chain 2.45 2.55 1.35 2.50 0.54 0.94 3 1 -0.49 -0.02 14.51 15.00 10/16/2026 No 3 17 None
CIFR Cipher Mining Inc Options Chain 2.47 2.84 0.54 1.00 0.54 1.02 42 21 -0.45 -0.02 15.77 16.00 10/16/2026 No 5 39 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.59 1.66 0.54 1.00 0.54 0.61 809 541 -0.47 -0.02 16.97 17.00 10/16/2026 No 6 35 None
BB BlackBerry Ltd Options Chain 0.99 1.06 0.54 1.00 0.54 0.74 104 451 -0.50 -0.01 8.06 8.00 10/16/2026 Yes 13 39 None
VRT Vertiv Holdings Co - Class A Options Chain 23.90 24.60 5.37 10.00 0.54 0.57 39 119 -0.49 -0.22 261.95 260.00 10/16/2026 No 9 57 None
HOOD Robinhood Markets Inc - Class A Options Chain 10.05 10.45 2.65 5.00 0.53 0.62 315 181 -0.47 -0.09 108.13 105.00 10/16/2026 No 11 54 None
GOOGL Alphabet Inc - Class A Options Chain 15.10 16.80 2.65 5.00 0.53 0.30 107 86 -0.48 -0.17 344.82 350.00 10/16/2026 No 15 73 None
PATH UiPath Inc - Class A Options Chain 2.06 2.13 0.53 1.00 0.53 0.77 77 91 -0.47 -0.02 16.39 17.00 10/16/2026 Yes 18 47 None
BABA Alibaba Group Holding Ltd Options Chain 8.00 8.50 2.62 5.00 0.52 0.43 230 312 -0.48 -0.08 119.00 120.00 10/16/2026 No 11 58 None
RKLB Rocket Lab USA Inc Options Chain 8.00 8.20 2.60 5.00 0.52 0.75 134 244 -0.46 -0.08 73.00 70.00 10/16/2026 No 7 44 None
MNDY Monday.Com Ltd Options Chain 8.80 9.60 2.60 5.00 0.52 0.65 1 1 -0.47 -0.09 90.73 95.00 10/16/2026 No 13 47 None
QCOM Qualcomm Inc Options Chain 10.75 11.20 2.60 5.00 0.52 0.43 20 125 -0.49 -0.10 160.75 160.00 10/16/2026 No 10 63 None
CLSK Cleanspark Inc Options Chain 1.37 1.80 0.52 1.00 0.52 0.87 684 26 -0.44 -0.02 12.02 12.00 10/16/2026 No 9 40 None
QBTS D-Wave Quantum Inc Options Chain 2.17 2.30 0.52 1.00 0.52 0.79 144 145 -0.44 -0.02 20.39 19.00 10/16/2026 No 7 40 None
KD Kyndryl Holdings Inc Options Chain 0.95 1.05 0.52 1.00 0.52 0.53 8 11 -0.45 -0.01 12.55 13.00 10/16/2026 No 8 33 None
POET POET Technologies Inc Options Chain 1.16 1.24 0.52 1.00 0.52 0.91 104 170 -0.46 -0.01 8.27 8.00 10/16/2026 No 7 30 None
CORZ Core Scientific Inc - New Options Chain 2.08 2.33 0.52 1.00 0.52 0.71 1 101 -0.49 -0.02 17.99 18.00 10/16/2026 No 5 29 None
UEC Uranium Energy Corp Options Chain 1.52 1.60 0.52 1.00 0.52 0.70 171 19 -0.50 -0.01 12.76 13.00 10/16/2026 Yes 6 40 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.52 0.60 0.26 0.50 0.52 1.08 120 209 -0.42 -0.01 3.81 3.50 10/16/2026 No 6 32 None
CYTK Cytokinetics Inc Options Chain 3.90 5.00 2.55 5.00 0.51 0.50 75 78 -0.38 -0.06 76.88 75.00 10/16/2026 No 2 46 None
PLTR Palantir Technologies Inc - Class A Options Chain 13.90 14.10 2.55 5.00 0.51 0.48 633 689 -0.49 -0.13 179.94 180.00 10/16/2026 No 11 52 None
UUUU Energy Fuels Inc Options Chain 1.73 1.77 0.51 1.00 0.51 0.77 71 128 -0.45 -0.02 15.14 15.00 10/16/2026 No 4 41 None
AVGO Broadcom Inc Options Chain 24.55 25.45 5.07 10.00 0.51 0.47 275 347 -0.46 -0.26 368.99 360.00 10/16/2026 Yes 12 64 None
BMO Bank of Montreal Options Chain 4.30 5.40 2.52 5.00 0.50 0.24 2 50 -0.40 -0.06 175.00 170.00 10/16/2026 Yes 13 73 None
NOW ServiceNow Inc Options Chain 10.55 10.85 2.52 5.00 0.50 0.53 89 22 -0.47 -0.10 128.48 130.00 10/16/2026 No 7 56 None
SKHY SK Hynix Inc Options Chain 18.10 19.60 2.50 5.00 0.50 0.72 10 60 -0.47 -0.17 163.41 160.00 10/16/2026 No 3 22 None
BNTX BioNTech SE Options Chain 6.90 10.40 2.50 5.00 0.50 0.46 1 36 -0.49 -0.08 116.71 115.00 10/16/2026 No 9 50 None
S SentinelOne Inc - Class A Options Chain 1.80 2.00 0.50 1.00 0.50 0.60 187 526 -0.45 -0.02 21.19 21.00 10/16/2026 Yes 6 43 None
STM ST Microelectronics Options Chain 4.10 4.30 0.50 1.00 0.50 0.54 102 37 -0.46 -0.04 50.56 50.00 10/16/2026 No 12 53 None
SHLS Shoals Technologies Group Inc - Class A Options Chain 0.80 1.05 0.50 1.00 0.50 0.83 1 3 -0.46 -0.01 7.09 7.00 10/16/2026 No 11 37 None
TMC TMC the metals company Inc Options Chain 0.87 0.89 0.50 1.00 0.50 1.03 3700 1444 -0.48 -0.01 4.79 5.00 10/16/2026 No 6 33 None
SSRM SSR Mining Inc Options Chain 3.60 4.20 0.50 1.00 0.50 0.62 7 6 -0.48 -0.04 37.77 39.00 10/16/2026 No 13 56 None
MOS Mosaic Company Options Chain 1.70 1.80 0.50 1.00 0.50 0.46 42 72 -0.49 -0.01 24.41 24.00 10/16/2026 No 11 58 None
CMCSA Comcast Corp - Class A Options Chain 1.15 1.53 0.50 1.00 0.50 0.32 70 172 -0.49 -0.01 26.84 27.00 10/16/2026 No 14 62 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.37 0.44 0.25 0.50 0.50 0.87 138 38 -0.43 0.00 3.08 3.00 10/16/2026 No 5 30 None
INDI Indie Semiconductor Inc - Class A Options Chain 0.50 0.65 0.25 0.50 0.50 0.93 6 5 -0.44 -0.01 4.15 4.00 10/16/2026 No 6 29 None
ZENA ZenaTech Inc Options Chain 0.30 0.50 0.25 0.50 0.50 1.13 8 10 -0.48 0.00 2.03 2.00 10/16/2026 No 3 15 None