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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 2.66 | 3.10 | 0.88 | 1.00 | 0.88 | 2.65 | 151 | 287 | -0.38 | -0.02 | 4.53 | 7.00 | 7/17/2026 | No | 5 | 30 | None | |
| UMC | United Micro Electronics | Options Chain | 2.00 | 3.30 | 0.85 | 1.00 | 0.85 | 0.78 | 1 | 17 | -0.45 | -0.02 | 22.68 | 22.00 | 7/17/2026 | No | 17 | 43 | None | |
| CPSH | CPS Technologies Corporation | Options Chain | 5.30 | 5.80 | 2.10 | 2.50 | 0.84 | 2.50 | 2 | 3 | -0.47 | -0.03 | 10.76 | 12.50 | 7/17/2026 | No | 12 | 32 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 6.85 | 7.50 | 0.83 | 1.00 | 0.83 | 1.32 | 20 | 2 | -0.50 | -0.05 | 28.51 | 30.00 | 7/17/2026 | No | 6 | 37 | None | |
| SIDU | Sidus Space Inc - Class A | Options Chain | 1.90 | 2.35 | 0.80 | 1.00 | 0.80 | 1.94 | 6 | 86 | -0.48 | -0.01 | 5.18 | 6.00 | 7/17/2026 | No | 8 | 26 | None | |
| EVTL | Vertical Aerospace Ltd | Options Chain | 0.25 | 0.85 | 0.40 | 0.50 | 0.80 | 1.10 | 1 | 5 | -0.33 | 0.00 | 2.81 | 2.50 | 7/17/2026 | No | 8 | 31 | None | |
| RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.38 | 0.90 | 0.39 | 0.50 | 0.78 | 1.32 | 21 | 26 | -0.41 | -0.01 | 3.45 | 3.50 | 7/17/2026 | No | 9 | 26 | None | |
| HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 5.70 | 6.20 | 0.75 | 1.00 | 0.75 | 1.03 | 22 | 6 | -0.48 | -0.05 | 33.17 | 35.00 | 7/17/2026 | No | 9 | 34 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 5.80 | 6.35 | 0.75 | 1.00 | 0.75 | 1.12 | 1 | 2 | -0.49 | -0.05 | 29.49 | 32.00 | 7/17/2026 | No | 6 | 40 | None | |
| INFQ | Infleqtion Inc | Options Chain | 3.50 | 4.50 | 1.87 | 2.50 | 0.75 | 1.39 | 65 | 199 | -0.46 | -0.03 | 18.10 | 17.50 | 7/17/2026 | No | 3 | 18 | None | |
| MBOT | Microbot Medical Inc | Options Chain | 0.30 | 0.60 | 0.37 | 0.50 | 0.74 | 1.37 | 55 | 15 | -0.46 | 0.00 | 1.93 | 2.00 | 7/17/2026 | No | 7 | 22 | None | |
| LWLG | Lightwave Logic Inc | Options Chain | 2.85 | 3.10 | 0.73 | 1.00 | 0.73 | 1.47 | 26 | 90 | -0.47 | -0.02 | 11.46 | 12.00 | 7/17/2026 | No | 9 | 29 | None | |
| RGTI | Options Chain | 4.85 | 5.10 | 0.73 | 1.00 | 0.73 | 1.11 | 10 | 96 | -0.48 | -0.04 | 25.54 | 27.00 | 7/17/2026 | No | 3 | 19 | None | ||
| MXL | MaxLinear Inc | Options Chain | 24.60 | 25.70 | 3.55 | 5.00 | 0.71 | 1.32 | 2 | 2 | -0.49 | -0.19 | 97.76 | 105.00 | 7/17/2026 | No | 6 | 49 | None | |
| METC | Ramaco Resources Inc - Class A | Options Chain | 2.10 | 2.70 | 0.70 | 1.00 | 0.70 | 0.97 | 12 | 15 | -0.46 | -0.02 | 16.67 | 16.00 | 7/17/2026 | No | 7 | 44 | None | |
| MU | Micron Technology Inc | Options Chain | 176.45 | 185.25 | 6.90 | 10.00 | 0.69 | 1.00 | 2 | 13 | -0.50 | -1.47 | 923.52 | 1,040.00 | 7/17/2026 | Yes | 17 | 68 | None | |
| POET | POET Technologies Inc | Options Chain | 2.66 | 2.96 | 0.69 | 1.00 | 0.69 | 1.34 | 1344 | 60 | -0.45 | -0.02 | 13.26 | 13.00 | 7/17/2026 | No | 6 | 32 | None | |
| QCOM | Qualcomm Inc | Options Chain | 34.40 | 37.10 | 6.87 | 10.00 | 0.69 | 0.84 | 45 | 52 | -0.49 | -0.30 | 243.29 | 260.00 | 7/17/2026 | No | 11 | 64 | None | |
| WULF | TeraWulf Inc | Options Chain | 3.30 | 3.75 | 0.68 | 1.00 | 0.68 | 0.89 | 2 | 22 | -0.46 | -0.03 | 26.39 | 26.00 | 7/17/2026 | No | 2 | 39 | None | |
| TE | T1 Energy Inc | Options Chain | 3.20 | 3.40 | 0.67 | 1.00 | 0.67 | 1.51 | 39 | 20 | -0.49 | -0.02 | 10.56 | 12.00 | 7/17/2026 | No | 3 | 17 | None | |
| VIVO | Meridian Bioscience Inc | Options Chain | 2.40 | 3.10 | 1.67 | 2.50 | 0.67 | 2.10 | 2 | 16 | -0.48 | -0.02 | 5.64 | 7.50 | 7/17/2026 | No | 3 | 29 | None | |
| BRUN | Boost Run Inc | Options Chain | 11.20 | 13.50 | 3.30 | 5.00 | 0.66 | 1.70 | 24 | 183 | -0.48 | -0.09 | 36.33 | 40.00 | 7/17/2026 | No | 6 | 20 | None | |
| MX | MagnaChip Semiconductor Corp | Options Chain | 3.00 | 3.40 | 1.65 | 2.50 | 0.66 | 2.04 | 3 | 273 | -0.41 | -0.03 | 6.79 | 10.00 | 7/17/2026 | No | 13 | 26 | None | |
| SWKS | Skyworks Solutions Inc | Options Chain | 7.40 | 8.20 | 1.65 | 2.50 | 0.66 | 0.61 | 27 | 28 | -0.49 | -0.08 | 81.41 | 80.00 | 7/17/2026 | No | 17 | 57 |
Dividend Stock List |
|
| SA | Seabridge Gold Inc | Options Chain | 3.80 | 4.10 | 0.65 | 1.00 | 0.65 | 0.70 | 30 | 35 | -0.49 | -0.04 | 32.32 | 35.00 | 7/17/2026 | No | 4 | 39 | None | |
| HPE | Hewlett Packard Enterprise Company | Options Chain | 5.60 | 6.40 | 0.65 | 1.00 | 0.65 | 0.81 | 133 | 137 | -0.49 | -0.05 | 38.21 | 45.00 | 7/17/2026 | Yes | 6 | 51 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 7.30 | 7.60 | 0.65 | 1.00 | 0.65 | 0.87 | 73 | 14 | -0.50 | -0.06 | 41.30 | 49.00 | 7/17/2026 | No | 14 | 54 | None | |
| MRAM | Everspin Technologies Inc | Options Chain | 7.90 | 8.50 | 3.20 | 5.00 | 0.64 | 1.59 | 11 | 77 | -0.47 | -0.06 | 31.83 | 30.00 | 7/17/2026 | No | 10 | 1 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 17.40 | 20.50 | 3.20 | 5.00 | 0.64 | 0.66 | 7 | 26 | -0.48 | -0.18 | 167.69 | 180.00 | 7/17/2026 | No | 11 | 42 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 36.80 | 39.20 | 3.20 | 5.00 | 0.64 | 1.24 | 13 | 12 | -0.49 | -0.31 | 170.01 | 175.00 | 7/17/2026 | No | 8 | 43 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 26.55 | 27.20 | 3.20 | 5.00 | 0.64 | 1.22 | 1069 | 620 | -0.49 | -0.21 | 130.86 | 125.00 | 7/17/2026 | No | 4 | 40 | None | |
| RUN | Sunrun Inc | Options Chain | 1.97 | 2.67 | 0.64 | 1.00 | 0.64 | 0.89 | 2245 | 8 | -0.47 | -0.02 | 16.00 | 17.00 | 7/17/2026 | No | 9 | 40 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 11.30 | 12.70 | 3.15 | 5.00 | 0.63 | 1.27 | 172 | 741 | -0.49 | -0.09 | 51.40 | 55.00 | 7/17/2026 | Yes | 1 | 41 | None | |
| INTC | Intel Corp | Options Chain | 16.00 | 16.30 | 3.07 | 5.00 | 0.61 | 0.80 | 775 | 687 | -0.50 | -0.14 | 120.89 | 120.00 | 7/17/2026 | No | 5 | 55 | None | |
| ARM | Options Chain | 55.60 | 58.05 | 6.13 | 10.00 | 0.61 | 0.93 | 23 | 29 | -0.48 | -0.51 | 342.77 | 370.00 | 7/17/2026 | No | 3 | 22 | None | ||
| TMDX | Transmedics Group Inc | Options Chain | 6.80 | 9.40 | 3.05 | 5.00 | 0.61 | 0.73 | 1 | 30 | -0.48 | -0.08 | 67.83 | 70.00 | 7/17/2026 | No | 12 | 59 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 2.50 | 2.61 | 0.61 | 1.00 | 0.61 | 1.10 | 93 | 89 | -0.47 | -0.02 | 13.25 | 14.00 | 7/17/2026 | No | 9 | 40 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.62 | 1.79 | 0.61 | 1.00 | 0.61 | 1.12 | 136 | 157 | -0.48 | -0.01 | 8.99 | 9.00 | 7/17/2026 | No | 5 | 30 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 60.60 | 63.20 | 6.05 | 10.00 | 0.60 | 1.14 | 9 | 38 | -0.49 | -0.50 | 284.70 | 310.00 | 7/17/2026 | No | 4 | 51 | None | |
| SANM | Sanmina Corp | Options Chain | 32.70 | 35.80 | 6.05 | 10.00 | 0.60 | 0.76 | 20 | 1 | -0.50 | -0.30 | 263.23 | 270.00 | 7/17/2026 | No | 12 | 51 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 8.10 | 9.40 | 3.00 | 5.00 | 0.60 | 1.46 | 1 | 54 | -0.46 | -0.07 | 31.78 | 35.00 | 7/17/2026 | No | 3 | 20 | None | |
| ABCL | AbCellera Biologics Inc | Options Chain | 0.70 | 1.10 | 0.60 | 1.00 | 0.60 | 1.06 | 155 | 1 | -0.42 | -0.01 | 5.76 | 6.00 | 7/17/2026 | No | 10 | 32 | None | |
| MNKD | Mannkind Corp | Options Chain | 0.40 | 1.10 | 0.60 | 1.00 | 0.60 | 1.13 | 104 | 1 | -0.43 | -0.01 | 3.71 | 4.00 | 7/17/2026 | No | 5 | 25 | None | |
| SATL | Satellogic Inc - Class A | Options Chain | 1.80 | 2.15 | 0.60 | 1.00 | 0.60 | 1.22 | 6 | 5 | -0.46 | -0.02 | 9.85 | 10.00 | 7/17/2026 | No | 6 | 32 | None | |
| FLNC | Fluence Energy Inc - Class A | Options Chain | 3.50 | 3.90 | 0.60 | 1.00 | 0.60 | 1.13 | 27 | 22 | -0.47 | -0.03 | 21.25 | 20.00 | 7/17/2026 | No | 7 | 39 | None | |
| RDW | Redwire Corporation | Options Chain | 7.10 | 7.80 | 0.60 | 1.00 | 0.60 | 1.46 | 2 | 4 | -0.49 | -0.05 | 25.90 | 28.00 | 7/17/2026 | No | 5 | 38 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 4.15 | 4.35 | 0.60 | 1.00 | 0.60 | 1.01 | 34 | 91 | -0.49 | -0.03 | 24.59 | 25.00 | 7/17/2026 | No | 4 | 40 | None | |
| TAL | TAL Education Group | Options Chain | 0.65 | 1.00 | 0.60 | 1.00 | 0.60 | 0.52 | 1 | 3 | -0.50 | -0.01 | 9.76 | 10.00 | 7/17/2026 | No | 19 | 12 |
Growth Stock List |
|
| JELD | JELD-WEN Holding Inc | Options Chain | 0.20 | 0.55 | 0.30 | 0.50 | 0.60 | 1.38 | 1 | 2 | -0.38 | 0.00 | 2.11 | 2.00 | 7/17/2026 | No | 7 | 20 | None | |
| BZAI | Blaize Holdings Inc - Class A | Options Chain | 0.35 | 0.65 | 0.30 | 0.50 | 0.60 | 1.45 | 1 | 1 | -0.48 | 0.00 | 1.59 | 2.00 | 7/17/2026 | No | 10 | 24 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 53.65 | 57.35 | 5.97 | 10.00 | 0.60 | 0.75 | 102 | 18 | -0.50 | -0.49 | 441.00 | 440.00 | 7/17/2026 | No | 11 | 53 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 23.90 | 24.85 | 2.98 | 5.00 | 0.60 | 1.00 | 53 | 70 | -0.47 | -0.22 | 148.03 | 150.00 | 7/17/2026 | No | 7 | 45 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 34.60 | 38.35 | 5.90 | 10.00 | 0.59 | 0.64 | 16 | 26 | -0.50 | -0.35 | 325.68 | 350.00 | 7/17/2026 | No | 5 | 57 | None | |
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 9.20 | 10.30 | 2.95 | 5.00 | 0.59 | 1.25 | 2 | 31 | -0.45 | -0.08 | 51.40 | 50.00 | 7/17/2026 | No | 3 | 42 | None | |
| IONQ | IonQ Inc | Options Chain | 12.00 | 12.50 | 2.95 | 5.00 | 0.59 | 1.01 | 11 | 95 | -0.47 | -0.11 | 70.14 | 75.00 | 7/17/2026 | No | 9 | 46 | None | |
| ASST | Asset Entities Inc - Class B | Options Chain | 3.15 | 3.40 | 0.59 | 1.00 | 0.59 | 1.00 | 21 | 1 | -0.50 | -0.03 | 17.80 | 19.00 | 7/17/2026 | No | 8 | 28 | None | |
| TSSI | TSS Inc | Options Chain | 2.70 | 3.60 | 1.47 | 2.50 | 0.59 | 1.03 | 7 | 29 | -0.50 | -0.02 | 15.12 | 17.50 | 7/17/2026 | No | 3 | 17 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 10.05 | 10.50 | 2.93 | 5.00 | 0.59 | 0.98 | 16 | 97 | -0.45 | -0.10 | 69.63 | 70.00 | 7/17/2026 | No | 8 | 45 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 57.80 | 59.20 | 5.85 | 10.00 | 0.58 | 0.70 | 90 | 311 | -0.48 | -0.57 | 521.66 | 530.00 | 7/17/2026 | No | 12 | 60 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 10.60 | 11.40 | 2.92 | 5.00 | 0.58 | 0.96 | 84 | 211 | -0.48 | -0.10 | 68.76 | 70.00 | 7/17/2026 | No | 3 | 21 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 14.20 | 15.60 | 2.90 | 5.00 | 0.58 | 0.75 | 57 | 11 | -0.46 | -0.14 | 131.07 | 130.00 | 7/17/2026 | No | 4 | 47 | None | |
| AVEX | AEVEX Corp - Class A | Options Chain | 7.10 | 8.90 | 2.90 | 5.00 | 0.58 | 1.22 | 1 | 52 | -0.47 | -0.06 | 40.63 | 40.00 | 7/17/2026 | No | 3 | 23 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 16.85 | 17.40 | 2.90 | 5.00 | 0.58 | 0.88 | 1 | 124 | -0.49 | -0.15 | 107.71 | 115.00 | 7/17/2026 | No | 3 | 22 | None | |
| ALGM | Allegro Microsystems Inc | Options Chain | 5.90 | 6.90 | 1.45 | 2.50 | 0.58 | 0.76 | 5 | 2 | -0.50 | -0.06 | 51.22 | 50.00 | 7/17/2026 | No | 7 | 52 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 3.40 | 3.65 | 0.58 | 1.00 | 0.58 | 0.80 | 3 | 4 | -0.48 | -0.03 | 25.38 | 27.00 | 7/17/2026 | No | 6 | 39 | None | |
| FPS | Forgent Power Solutions Inc - Class A | Options Chain | 5.70 | 7.10 | 2.87 | 5.00 | 0.57 | 0.77 | 50 | 9 | -0.46 | -0.06 | 47.80 | 55.00 | 7/17/2026 | No | 3 | 20 | None | |
| ORCL | Oracle Corp | Options Chain | 24.95 | 25.75 | 5.72 | 10.00 | 0.57 | 0.71 | 215 | 334 | -0.47 | -0.25 | 203.70 | 230.00 | 7/17/2026 | Yes | 9 | 66 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 11.90 | 13.90 | 2.85 | 5.00 | 0.57 | 0.46 | 6 | 4 | -0.48 | -0.13 | 178.44 | 185.00 | 7/17/2026 | No | 17 | 72 | None | |
| SMR | Options Chain | 2.07 | 2.16 | 0.57 | 1.00 | 0.57 | 1.06 | 17 | 51 | -0.44 | -0.02 | 12.34 | 13.00 | 7/17/2026 | No | 3 | 17 | None | ||
| NOK | Nokia Corp | Options Chain | 1.71 | 1.75 | 0.57 | 1.00 | 0.57 | 0.78 | 249 | 398 | -0.45 | -0.02 | 15.28 | 15.00 | 7/17/2026 | No | 12 | 43 | None | |
| CLSK | Cleanspark Inc | Options Chain | 2.82 | 2.96 | 0.57 | 1.00 | 0.57 | 0.94 | 119 | 105 | -0.47 | -0.03 | 18.20 | 19.00 | 7/17/2026 | No | 8 | 41 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 2.59 | 2.66 | 0.57 | 1.00 | 0.57 | 0.84 | 14 | 11 | -0.49 | -0.02 | 18.44 | 19.00 | 7/17/2026 | No | 4 | 41 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 7.70 | 8.20 | 0.57 | 1.00 | 0.57 | 0.66 | 5 | 171 | -0.49 | -0.08 | 73.49 | 75.00 | 7/17/2026 | No | 8 | 48 | None | |
| LRCX | Lam Research Corp | Options Chain | 34.85 | 37.50 | 5.68 | 10.00 | 0.57 | 0.66 | 30 | 181 | -0.50 | -0.33 | 318.00 | 330.00 | 7/17/2026 | No | 13 | 60 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 2.02 | 2.08 | 0.56 | 1.00 | 0.56 | 0.82 | 55 | 544 | -0.49 | -0.02 | 14.07 | 15.00 | 7/17/2026 | No | 3 | 41 | None | |
| RZLV | Rezolve AI Ltd | Options Chain | 0.45 | 0.60 | 0.28 | 0.50 | 0.56 | 1.22 | 50 | 70 | -0.44 | 0.00 | 2.77 | 3.00 | 7/17/2026 | No | 3 | 15 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 26.75 | 30.40 | 5.60 | 10.00 | 0.56 | 0.59 | 17 | 57 | -0.50 | -0.26 | 257.77 | 290.00 | 7/17/2026 | Yes | 9 | 58 | None | |
| TEAM | Atlassian Corporation - Class A | Options Chain | 12.40 | 13.40 | 2.80 | 5.00 | 0.56 | 0.75 | 38 | 37 | -0.47 | -0.13 | 93.29 | 110.00 | 7/17/2026 | No | 8 | 45 | None | |
| NXT | Options Chain | 18.70 | 19.50 | 2.80 | 5.00 | 0.56 | 0.76 | 14 | 8 | -0.47 | -0.17 | 146.00 | 160.00 | 7/17/2026 | No | 3 | 21 | None | ||
| NICE | NICE Ltd | Options Chain | 8.00 | 9.30 | 2.80 | 5.00 | 0.56 | 0.56 | 1 | 2 | -0.50 | -0.08 | 90.64 | 95.00 | 7/17/2026 | No | 9 | 45 | None | |
| WDAY | Workday Inc - Class A | Options Chain | 13.90 | 14.50 | 2.80 | 5.00 | 0.56 | 0.58 | 27 | 65 | -0.50 | -0.13 | 130.01 | 150.00 | 7/17/2026 | No | 9 | 53 | None | |
| AXTI | AXT Inc | Options Chain | 32.00 | 32.90 | 2.80 | 5.00 | 0.56 | 1.47 | 29 | 24 | -0.50 | -0.24 | 116.00 | 120.00 | 7/17/2026 | No | 7 | 40 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 4.40 | 5.20 | 1.40 | 2.50 | 0.56 | 0.86 | 4 | 8 | -0.50 | -0.04 | 28.50 | 32.50 | 7/17/2026 | Yes | 7 | 40 | None | |
| IBM | International Business Machines Corp | Options Chain | 20.95 | 22.80 | 2.78 | 5.00 | 0.56 | 0.49 | 112 | 541 | -0.47 | -0.22 | 264.22 | 300.00 | 7/17/2026 | No | 10 | 65 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 13.25 | 13.50 | 2.78 | 5.00 | 0.56 | 0.52 | 441 | 917 | -0.49 | -0.13 | 143.34 | 160.00 | 7/17/2026 | No | 11 | 51 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 4.15 | 4.30 | 1.39 | 2.50 | 0.56 | 0.72 | 30 | 37 | -0.50 | -0.04 | 32.69 | 35.00 | 7/17/2026 | No | 10 | 48 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 25.10 | 26.75 | 5.53 | 10.00 | 0.55 | 0.80 | 7 | 744 | -0.46 | -0.26 | 203.35 | 210.00 | 7/17/2026 | No | 11 | 59 | None | |
| VEEV | Veeva Systems Inc - Class A | Options Chain | 16.30 | 18.80 | 2.75 | 5.00 | 0.55 | 0.60 | 7 | 1 | -0.49 | -0.17 | 164.38 | 180.00 | 7/17/2026 | Yes | 14 | 65 | None | |
| REPL | Replimune Group Inc | Options Chain | 1.10 | 1.45 | 0.55 | 1.00 | 0.55 | 1.35 | 587 | 7 | -0.33 | -0.02 | 4.68 | 8.00 | 7/17/2026 | No | 10 | 32 | None | |
| FRMI | Fermi Inc | Options Chain | 1.20 | 1.40 | 0.55 | 1.00 | 0.55 | 1.28 | 39 | 21 | -0.41 | -0.01 | 6.84 | 7.00 | 7/17/2026 | No | 3 | 16 | None | |
| TROX | Tronox Holdings plc - Class A | Options Chain | 0.80 | 1.20 | 0.55 | 1.00 | 0.55 | 0.88 | 3 | 1 | -0.43 | -0.01 | 8.30 | 8.00 | 7/17/2026 | No | 10 | 40 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 1.73 | 1.85 | 0.55 | 1.00 | 0.55 | 1.02 | 116 | 24 | -0.43 | -0.02 | 12.24 | 12.00 | 7/17/2026 | No | 8 | 35 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 1.90 | 2.10 | 0.55 | 1.00 | 0.55 | 0.91 | 26 | 32 | -0.49 | -0.02 | 12.87 | 13.00 | 7/17/2026 | No | 3 | 32 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 3.40 | 3.55 | 0.55 | 1.00 | 0.55 | 0.73 | 3 | 1 | -0.50 | -0.03 | 27.96 | 28.00 | 7/17/2026 | No | 5 | 28 | None | |
| VUZI | Vuzix Corporation | Options Chain | 0.85 | 1.25 | 0.55 | 1.00 | 0.55 | 1.02 | 6 | 2 | -0.50 | -0.01 | 4.50 | 5.00 | 7/17/2026 | No | 9 | 28 | None | |
| GLW | Corning Inc | Options Chain | 19.70 | 20.40 | 2.72 | 5.00 | 0.54 | 0.70 | 23 | 181 | -0.47 | -0.20 | 182.97 | 185.00 | 7/17/2026 | No | 8 | 52 | None | |
| VIAV | Viavi Solutions Inc | Options Chain | 6.90 | 7.30 | 2.70 | 5.00 | 0.54 | 0.90 | 13 | 495 | -0.46 | -0.07 | 48.49 | 50.00 | 7/17/2026 | No | 6 | 47 | None | |
| FLEX | Flex Ltd | Options Chain | 16.40 | 18.20 | 2.70 | 5.00 | 0.54 | 0.70 | 39 | 20 | -0.48 | -0.17 | 145.82 | 155.00 | 7/17/2026 | No | 10 | 53 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 20.90 | 21.60 | 2.70 | 5.00 | 0.54 | 0.67 | 13 | 83 | -0.49 | -0.20 | 182.45 | 195.00 | 7/17/2026 | No | 10 | 58 | None | |
| WIX | Wix.com Ltd | Options Chain | 6.20 | 7.40 | 1.35 | 2.50 | 0.54 | 0.77 | 31 | 6 | -0.46 | -0.07 | 52.65 | 57.50 | 7/17/2026 | No | 7 | 40 | None | |
| IMSR | HCM II Acquisition Corp - Class A | Options Chain | 1.65 | 2.40 | 1.35 | 2.50 | 0.54 | 1.13 | 12 | 18 | -0.49 | -0.02 | 8.30 | 10.00 | 7/17/2026 | No | 3 | 16 | None | |
| SERV | Serve Robotics Inc | Options Chain | 1.14 | 1.41 | 0.54 | 1.00 | 0.54 | 1.06 | 935 | 925 | -0.40 | -0.01 | 9.62 | 9.00 | 7/17/2026 | No | 3 | 16 | None | |
| U | Unity Software Inc | Options Chain | 3.05 | 3.35 | 0.54 | 1.00 | 0.54 | 0.68 | 8 | 39 | -0.47 | -0.03 | 29.94 | 31.00 | 7/17/2026 | No | 7 | 44 | None | |
| B | Barrick Gold Corp | Options Chain | 2.75 | 2.97 | 0.54 | 1.00 | 0.54 | 0.45 | 20 | 9 | -0.47 | -0.03 | 41.87 | 43.00 | 7/17/2026 | No | 3 | 20 | None | |
| AAL | American Airlines Group Inc | Options Chain | 1.27 | 1.40 | 0.54 | 1.00 | 0.54 | 0.54 | 280 | 248 | -0.50 | -0.01 | 14.68 | 15.00 | 7/17/2026 | No | 7 | 41 | None | |
| PLUG | Plug Power Inc | Options Chain | 0.58 | 0.63 | 0.27 | 0.50 | 0.54 | 1.03 | 135 | 332 | -0.43 | -0.01 | 4.12 | 4.00 | 7/17/2026 | No | 4 | 25 | None | |
| TSLA | Tesla Inc | Options Chain | 25.65 | 27.40 | 2.68 | 5.00 | 0.54 | 0.42 | 29 | 19 | -0.49 | -0.32 | 442.10 | 440.00 | 7/10/2026 | No | 10 | 58 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 25.55 | 29.20 | 2.68 | 5.00 | 0.54 | 0.31 | 10 | 12 | -0.49 | -0.34 | 635.29 | 635.00 | 7/10/2026 | No | 15 | 73 | None | |
| MCD | McDonald`s Corp | Options Chain | 8.40 | 9.25 | 2.68 | 5.00 | 0.54 | 0.20 | 102 | 42 | -0.50 | -0.08 | 277.97 | 280.00 | 7/17/2026 | No | 12 | 68 | None | |
| AVGO | Broadcom Inc | Options Chain | 35.55 | 37.50 | 5.30 | 10.00 | 0.53 | 0.55 | 27 | 92 | -0.46 | -0.38 | 431.40 | 450.00 | 7/17/2026 | Yes | 11 | 64 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 24.50 | 26.60 | 5.30 | 10.00 | 0.53 | 0.61 | 6 | 14 | -0.50 | -0.24 | 228.11 | 250.00 | 7/17/2026 | No | 2 | 51 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 14.65 | 15.25 | 2.65 | 5.00 | 0.53 | 0.85 | 20 | 36 | -0.46 | -0.15 | 108.24 | 115.00 | 7/17/2026 | No | 3 | 22 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 10.00 | 10.95 | 2.65 | 5.00 | 0.53 | 0.56 | 9 | 107 | -0.47 | -0.10 | 94.72 | 125.00 | 7/17/2026 | No | 11 | 57 | None | |
| AA | Alcoa Corp | Options Chain | 7.90 | 8.25 | 2.65 | 5.00 | 0.53 | 0.61 | 4 | 24 | -0.50 | -0.07 | 75.82 | 80.00 | 7/17/2026 | Yes | 13 | 53 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 1.15 | 1.22 | 0.53 | 1.00 | 0.53 | 0.94 | 117 | 89 | -0.43 | -0.01 | 9.13 | 9.00 | 7/17/2026 | No | 10 | 29 | None | |
| AR | Antero Resources Corp | Options Chain | 2.10 | 2.35 | 0.53 | 1.00 | 0.53 | 0.42 | 69 | 7 | -0.48 | -0.02 | 35.85 | 36.00 | 7/17/2026 | No | 15 | 66 | None | |
| JD | JD.com Inc | Options Chain | 1.43 | 1.60 | 0.53 | 1.00 | 0.53 | 0.35 | 31 | 45 | -0.48 | -0.02 | 29.14 | 29.00 | 7/17/2026 | No | 14 | 52 | None | |
| PATH | UiPath Inc - Class A | Options Chain | 1.30 | 1.36 | 0.53 | 1.00 | 0.53 | 0.70 | 31 | 292 | -0.48 | -0.01 | 11.58 | 12.00 | 7/17/2026 | No | 13 | 33 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 2.49 | 2.59 | 0.53 | 1.00 | 0.53 | 0.77 | 59 | 108 | -0.49 | -0.02 | 19.11 | 20.00 | 7/17/2026 | No | 11 | 33 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 2.29 | 2.84 | 0.53 | 1.00 | 0.53 | 0.68 | 2 | 57 | -0.50 | -0.02 | 22.33 | 23.00 | 7/17/2026 | No | 9 | 42 | None | |
| FIVN | Five9 Inc | Options Chain | 3.10 | 3.60 | 1.32 | 2.50 | 0.53 | 0.86 | 28 | 167 | -0.46 | -0.03 | 23.22 | 25.00 | 7/17/2026 | No | 15 | 48 | None | |
| CRM | Salesforce Inc | Options Chain | 10.85 | 12.20 | 2.63 | 5.00 | 0.53 | 0.44 | 354 | 395 | -0.45 | -0.13 | 176.89 | 190.00 | 7/17/2026 | No | 15 | 70 | None | |
| ZS | Zscaler Inc | Options Chain | 11.80 | 12.45 | 2.63 | 5.00 | 0.53 | 0.59 | 71 | 64 | -0.46 | -0.13 | 130.04 | 140.00 | 7/17/2026 | No | 4 | 54 | None | |
| WYFI | Whitefiber Inc | Options Chain | 5.00 | 6.50 | 2.62 | 5.00 | 0.52 | 1.30 | 103 | 113 | -0.42 | -0.05 | 32.50 | 30.00 | 7/17/2026 | No | 3 | 19 | None | |
| IREN | Iris Energy Ltd | Options Chain | 10.20 | 10.80 | 2.62 | 5.00 | 0.52 | 1.06 | 45 | 180 | -0.45 | -0.10 | 64.05 | 65.00 | 7/17/2026 | No | 8 | 43 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 7.40 | 7.80 | 2.62 | 5.00 | 0.52 | 0.39 | 189 | 417 | -0.50 | -0.07 | 126.16 | 125.00 | 7/17/2026 | No | 14 | 26 | None | |
| ANET | Arista Networks Inc | Options Chain | 11.90 | 12.40 | 2.60 | 5.00 | 0.52 | 0.53 | 17 | 90 | -0.45 | -0.14 | 157.20 | 160.00 | 7/17/2026 | No | 12 | 59 | None | |
| NOW | ServiceNow Inc | Options Chain | 11.20 | 11.50 | 2.60 | 5.00 | 0.52 | 0.63 | 272 | 8781 | -0.45 | -0.12 | 108.73 | 125.00 | 7/17/2026 | No | 12 | 58 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 16.55 | 17.70 | 2.60 | 5.00 | 0.52 | 0.29 | 571 | 87 | -0.50 | -0.18 | 386.12 | 380.00 | 7/17/2026 | No | 10 | 64 | None | |
| ADBE | Adobe Inc | Options Chain | 21.20 | 23.45 | 2.60 | 5.00 | 0.52 | 0.52 | 12 | 85 | -0.50 | -0.21 | 242.10 | 265.00 | 7/17/2026 | Yes | 9 | 54 | None | |
| ASX | ASE Technology Holding Co.Ltd | Options Chain | 3.60 | 4.20 | 1.30 | 2.50 | 0.52 | 0.77 | 10 | 3 | -0.42 | -0.04 | 41.51 | 37.50 | 7/17/2026 | No | 11 | 44 | None | |
| CRSR | Corsair Gaming Inc | Options Chain | 2.10 | 2.40 | 1.30 | 2.50 | 0.52 | 1.20 | 1 | 53 | -0.43 | -0.02 | 12.67 | 12.50 | 7/17/2026 | No | 13 | 32 | None | |
| GLXY | Galaxy Digital | Options Chain | 3.80 | 4.00 | 1.30 | 2.50 | 0.52 | 0.86 | 1035 | 3 | -0.45 | -0.04 | 30.13 | 30.00 | 7/17/2026 | No | 6 | 43 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 7.10 | 8.10 | 1.30 | 2.50 | 0.52 | 0.77 | 61 | 35 | -0.46 | -0.08 | 68.98 | 65.00 | 7/17/2026 | No | 12 | 49 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 6.65 | 7.10 | 1.30 | 2.50 | 0.52 | 0.59 | 1 | 1083 | -0.48 | -0.07 | 73.40 | 75.00 | 7/17/2026 | No | 8 | 49 | None | |
| ADTN | ADTRAN Holdings Inc | Options Chain | 2.15 | 2.55 | 0.52 | 1.00 | 0.52 | 0.92 | 18 | 39 | -0.45 | -0.02 | 16.90 | 17.00 | 7/17/2026 | No | 6 | 32 | None | |
| APPS | Digital Turbine Inc | Options Chain | 1.30 | 1.50 | 0.52 | 1.00 | 0.52 | 1.01 | 632 | 240 | -0.45 | -0.01 | 8.50 | 9.00 | 7/17/2026 | No | 6 | 28 | None | |
| AMCR | Amcor Plc | Options Chain | 1.80 | 2.00 | 0.52 | 1.00 | 0.52 | 0.34 | 2 | 2 | -0.47 | -0.02 | 39.18 | 39.00 | 7/17/2026 | No | 9 | 54 | None | |
| HPQ | HP Inc | Options Chain | 2.01 | 2.17 | 0.52 | 1.00 | 0.52 | 0.50 | 172 | 7 | -0.48 | -0.02 | 25.01 | 27.00 | 7/17/2026 | No | 12 | 57 | None | |
| PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 1.90 | 2.20 | 0.52 | 1.00 | 0.52 | 0.88 | 3 | 5 | -0.49 | -0.02 | 13.50 | 14.00 | 7/17/2026 | Yes | 5 | 32 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 15.55 | 16.15 | 2.57 | 5.00 | 0.51 | 0.66 | 254 | 243 | -0.46 | -0.17 | 151.64 | 160.00 | 7/17/2026 | No | 4 | 55 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 9.15 | 9.55 | 2.57 | 5.00 | 0.51 | 0.66 | 5700 | 417 | -0.46 | -0.10 | 84.84 | 95.00 | 7/17/2026 | No | 12 | 55 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 22.35 | 24.95 | 5.12 | 10.00 | 0.51 | 0.59 | 152 | 224 | -0.48 | -0.23 | 239.20 | 260.00 | 7/17/2026 | No | 3 | 53 | None | |
| SOUN | Options Chain | 1.10 | 1.20 | 0.51 | 1.00 | 0.51 | 0.83 | 410 | 313 | -0.46 | -0.01 | 8.68 | 9.00 | 7/17/2026 | No | 3 | 16 | None | ||
| UEC | Uranium Energy Corp | Options Chain | 1.68 | 1.73 | 0.51 | 1.00 | 0.51 | 0.80 | 129 | 124 | -0.46 | -0.02 | 13.55 | 14.00 | 7/17/2026 | Yes | 7 | 40 | None | |
| MP | MP Materials Corporation | Options Chain | 6.50 | 6.85 | 2.50 | 5.00 | 0.50 | 0.70 | 58 | 119 | -0.46 | -0.07 | 66.84 | 65.00 | 7/17/2026 | No | 4 | 50 | None | |
| STM | ST Microelectronics | Options Chain | 7.00 | 7.30 | 2.50 | 5.00 | 0.50 | 0.69 | 95 | 12 | -0.46 | -0.07 | 69.45 | 70.00 | 7/17/2026 | No | 10 | 53 | None | |
| P | Everpure Inc - Class A | Options Chain | 7.10 | 7.90 | 2.50 | 5.00 | 0.50 | 0.63 | 38 | 84 | -0.46 | -0.08 | 79.51 | 80.00 | 7/17/2026 | No | 3 | 21 | None | |
| NTAP | Netapp Inc | Options Chain | 12.30 | 13.30 | 2.50 | 5.00 | 0.50 | 0.49 | 13 | 81 | -0.47 | -0.14 | 162.50 | 175.00 | 7/17/2026 | No | 13 | 68 | None | |
| CCJ | Cameco Corp | Options Chain | 9.60 | 10.00 | 2.50 | 5.00 | 0.50 | 0.54 | 86 | 30 | -0.49 | -0.09 | 110.63 | 115.00 | 7/17/2026 | No | 14 | 58 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 11.50 | 12.70 | 2.50 | 5.00 | 0.50 | 0.52 | 39 | 46 | -0.49 | -0.11 | 148.72 | 150.00 | 7/17/2026 | No | 9 | 58 | None | |
| COST | Costco Wholesale Corp | Options Chain | 30.85 | 35.05 | 2.50 | 5.00 | 0.50 | 0.22 | 32 | 106 | -0.50 | -0.36 | 995.98 | 965.00 | 7/17/2026 | No | 15 | 61 | None | |
| GSIT | GSI Technology Inc | Options Chain | 1.60 | 2.05 | 1.25 | 2.50 | 0.50 | 1.26 | 10 | 4 | -0.41 | -0.02 | 10.64 | 10.00 | 7/17/2026 | No | 9 | 29 | None | |
| BWA | BorgWarner Inc | Options Chain | 5.00 | 5.60 | 1.25 | 2.50 | 0.50 | 0.49 | 36 | 34 | -0.47 | -0.06 | 71.31 | 72.50 | 7/17/2026 | No | 11 | 59 | None | |
| CDE | Coeur Mining Inc | Options Chain | 2.20 | 2.35 | 1.25 | 2.50 | 0.50 | 0.68 | 25 | 67 | -0.50 | -0.02 | 18.59 | 20.00 | 7/17/2026 | No | 17 | 68 | None | |
| AMSC | American Superconductor Corp | Options Chain | 6.10 | 7.00 | 0.50 | 1.00 | 0.50 | 0.93 | 41 | 6 | -0.42 | -0.06 | 51.05 | 50.00 | 7/17/2026 | No | 11 | 42 | None | |
| ARRY | Array Technologies Inc | Options Chain | 1.00 | 1.20 | 0.50 | 1.00 | 0.50 | 0.87 | 26 | 1 | -0.43 | -0.01 | 9.34 | 9.00 | 7/17/2026 | No | 9 | 32 | None | |
| NTLA | Intellia Therapeutics Inc | Options Chain | 1.55 | 2.00 | 0.50 | 1.00 | 0.50 | 0.87 | 19 | 53 | -0.44 | -0.02 | 13.68 | 14.00 | 7/17/2026 | No | 9 | 36 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 1.15 | 1.35 | 0.50 | 1.00 | 0.50 | 0.87 | 26 | 26 | -0.44 | -0.01 | 10.21 | 10.00 | 7/17/2026 | No | 8 | 37 | None | |
| EQNR | Equinor ASA | Options Chain | 1.80 | 2.10 | 0.50 | 1.00 | 0.50 | 0.38 | 14 | 48 | -0.46 | -0.02 | 36.35 | 36.00 | 7/17/2026 | No | 9 | 50 | None | |
| ACHR | Archer Aviation Inc - Class A | Options Chain | 0.88 | 0.98 | 0.50 | 1.00 | 0.50 | 0.84 | 341 | 294 | -0.47 | -0.01 | 6.84 | 7.00 | 7/17/2026 | No | 7 | 37 | None | |
| APLD | Options Chain | 8.20 | 8.40 | 0.50 | 1.00 | 0.50 | 0.99 | 78 | 18 | -0.48 | -0.07 | 49.58 | 50.00 | 7/17/2026 | No | 3 | 20 | None | ||
| GEO | Geo Group Inc | Options Chain | 1.60 | 1.80 | 0.50 | 1.00 | 0.50 | 0.49 | 3 | 1 | -0.48 | -0.02 | 23.11 | 23.00 | 7/17/2026 | No | 14 | 51 | None | |
| ORBS | Eightco Holdings Inc | Options Chain | 0.20 | 0.35 | 0.25 | 0.50 | 0.50 | 1.88 | 100 | 1 | -0.38 | 0.00 | 0.97 | 1.00 | 7/17/2026 | No | 3 | 13 | None |