Weekly Covered Calls
A covered call is an options strategy in which the investor selling call options owns an equivalent amount of the underlying security. To execute this, an investor who holds a long position in an asset then writes (sells) call options on that same asset to generate an income stream. The investor's long position in the asset is the cover because it means the seller can deliver the shares if the buyer of the call option chooses to exercise.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Return on Investment | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Ex-Dividend Date | Previous Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Total Years Dividends Increasing | Liquidity Rating | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HES | Hess Corporation | Options Chain | 15.80 | 19.30 | 17.55 |
2.40%
|
0.13 | 1.35 | 0.48 | -0.20 | 148.97 | 135.00 | 9/19/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| APP | Applovin Corp - Class A | Options Chain | 14.90 | 15.90 | 15.40 |
3.20%
|
0.02 | 0.51 | 0.48 | -1.46 | 649.59 | 655.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 62 | None | ||
| COST | Costco Wholesale Corp | Options Chain | 13.70 | 14.20 | 13.95 |
1.87%
|
0.01 | 0.36 | 0.49 | -1.43 | 951.16 | 955.00 | 9/26/2025 | Yes | 8/01 | 1.30 | 1.30 | 22 | 21 | 14 | 61 | None | |
| NFLX | Netflix Inc | Options Chain | 13.45 | 14.25 | 13.85 |
0.76%
|
0.01 | 0.30 | 0.50 | -1.98 | 1,226.97 | 1,222.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 67 | None | ||
| LLY | Lilly(Eli) & Company | Options Chain | 12.25 | 13.00 | 12.63 |
1.75%
|
0.02 | 0.31 | 0.47 | -1.25 | 751.99 | 752.50 | 9/26/2025 | No | 8/15 | 1.50 | 1.50 | 20 | 10 | 11 | 65 | None | |
| TSLA | Tesla Inc | Options Chain | 10.95 | 11.05 | 11.00 |
6.58%
|
0.02 | 0.60 | 0.49 | -1.36 | 425.50 | 442.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 58 | None | ||
| ORCL | Oracle Corp | Options Chain | 10.25 | 10.50 | 10.38 |
3.58%
|
0.03 | 0.51 | 0.47 | -0.87 | 309.80 | 310.00 | 9/26/2025 | No | 10/09 | 0.50 | 0.50 | 21 | 11 | 8 | 62 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 9.60 | 10.40 | 10.00 |
2.06%
|
0.01 | 0.31 | 0.39 | -1.20 | 751.99 | 757.50 | 9/26/2025 | No | 8/15 | 1.50 | 1.50 | 20 | 10 | 11 | 65 | None | |
| TSLA | Tesla Inc | Options Chain | 9.85 | 9.95 | 9.90 |
6.91%
|
0.02 | 0.60 | 0.46 | -1.36 | 425.50 | 445.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 58 | None | ||
| ACN | Accenture plc - Class A | Options Chain | 8.80 | 9.40 | 9.10 |
4.96%
|
0.04 | 0.70 | 0.48 | -0.67 | 239.70 | 242.50 | 9/26/2025 | Yes | 7/10 | 1.48 | 1.48 | 20 | 5 | 17 | 65 | None | |
| MU | Micron Technology Inc | Options Chain | 8.55 | 8.60 | 8.58 |
6.67%
|
0.05 | 1.21 | 0.50 | -1.01 | 162.73 | 165.00 | 9/26/2025 | Yes | 7/07 | 0.12 | 0.12 | 16 | 0 | 17 | 68 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 8.05 | 8.25 | 8.15 |
1.58%
|
0.01 | 0.28 | 0.49 | -1.20 | 778.38 | 782.50 | 9/26/2025 | No | 9/22 | 0.53 | 0.53 | 7 | 1 | 15 | 72 | None | |
| HES | Hess Corporation | Options Chain | 6.70 | 9.30 | 8.00 |
6.06%
|
0.05 | 1.01 | 0.39 | -0.18 | 148.97 | 150.00 | 9/19/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 7.35 | 8.10 | 7.73 |
0.96%
|
0.01 | 0.26 | 0.49 | -1.13 | 805.00 | 805.00 | 9/26/2025 | No | 8/29 | 3.00 | 4.00 | 20 | 13 | 13 | 77 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 7.30 | 7.95 | 7.63 |
4.64%
|
0.06 | 1.62 | 0.49 | -1.10 | 136.30 | 135.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| RDDT | Reddit Inc - Class A | Options Chain | 7.20 | 7.85 | 7.53 |
1.76%
|
0.03 | 0.74 | 0.49 | -1.04 | 262.90 | 260.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 39 | None | ||
| MSTR | Microstrategy Inc - Class A | Options Chain | 7.35 | 7.55 | 7.45 |
1.51%
|
0.02 | 0.59 | 0.47 | -1.04 | 344.75 | 342.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 75 | None | ||
| UNH | Unitedhealth Group Inc | Options Chain | 6.90 | 7.15 | 7.03 |
2.16%
|
0.02 | 0.36 | 0.49 | -0.64 | 337.25 | 337.50 | 9/26/2025 | No | 9/15 | 2.21 | 2.21 | 20 | 15 | 13 | 69 | None | |
| ORCL | Oracle Corp | Options Chain | 6.55 | 6.65 | 6.60 |
4.78%
|
0.02 | 0.53 | 0.32 | -0.80 | 309.80 | 317.50 | 9/26/2025 | No | 10/09 | 0.50 | 0.50 | 21 | 11 | 8 | 62 | None | |
| BIDU | Baidu Inc | Options Chain | 6.20 | 6.45 | 6.33 |
5.16%
|
0.05 | 0.59 | 0.50 | -0.33 | 135.35 | 136.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 31 | None | ||
| NBIS | Nebius Group N.V. - Class A | Options Chain | 5.70 | 6.10 | 5.90 |
6.64%
|
0.06 | 0.86 | 0.49 | -0.45 | 99.31 | 100.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| CVNA | Carvana Co. - Class A | Options Chain | 5.50 | 6.00 | 5.75 |
2.26%
|
0.01 | 0.48 | 0.46 | -0.68 | 391.89 | 395.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 59 | None | ||
| AMAT | Applied Materials Inc | Options Chain | 5.60 | 5.85 | 5.73 |
4.52%
|
0.03 | 0.37 | 0.41 | -0.26 | 190.10 | 192.50 | 9/26/2025 | No | 11/20 | 0.46 | 0.46 | 21 | 7 | 16 | 69 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 5.30 | 5.50 | 5.40 |
2.32%
|
0.02 | 0.56 | 0.48 | -0.75 | 342.46 | 345.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 64 | None | ||
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 5.00 | 5.40 | 5.20 |
4.80%
|
0.03 | 0.62 | 0.46 | -0.43 | 169.56 | 172.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 5.05 | 5.30 | 5.18 |
3.33%
|
0.02 | 0.34 | 0.49 | -0.49 | 264.70 | 267.50 | 9/26/2025 | No | 12/11 | 0.82 | 0.83 | 21 | 2 | 23 | 75 |
Dividend Stock List |
|
| WDAY | Workday Inc - Class A | Options Chain | 4.70 | 5.00 | 4.85 |
2.50%
|
0.02 | 0.31 | 0.47 | -0.40 | 234.00 | 235.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 54 | None | ||
| AVGO | Broadcom Inc | Options Chain | 4.75 | 4.90 | 4.83 |
1.42%
|
0.01 | 0.37 | 0.50 | -0.48 | 344.94 | 345.00 | 9/26/2025 | No | 9/22 | 0.59 | 0.59 | 20 | 15 | 9 | 67 | None | |
| ALAB | Astera Labs Inc | Options Chain | 4.50 | 5.10 | 4.80 |
2.90%
|
0.02 | 0.69 | 0.48 | -0.71 | 245.20 | 247.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| NET | Cloudflare Inc - Class A | Options Chain | 4.50 | 5.05 | 4.78 |
2.81%
|
0.02 | 0.51 | 0.44 | -0.57 | 225.94 | 227.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 52 | None | ||
| MSFT | Microsoft Corporation | Options Chain | 4.65 | 4.80 | 4.73 |
0.52%
|
0.01 | 0.20 | 0.50 | -0.56 | 517.93 | 515.00 | 9/26/2025 | No | 11/20 | 0.83 | 0.91 | 21 | 20 | 13 | 68 | None | |
| VST | Vistra Corp | Options Chain | 4.60 | 4.85 | 4.73 |
2.00%
|
0.02 | 0.56 | 0.48 | -0.65 | 210.51 | 210.00 | 9/26/2025 | No | 9/19 | 0.23 | 0.23 | 20 | 6 | 9 | 59 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 4.55 | 4.70 | 4.63 |
4.19%
|
0.03 | 0.48 | 0.44 | -0.32 | 162.81 | 165.00 | 9/26/2025 | No | 6/12 | 0.95 | 1.05 | 5 | 0 | 17 | 81 | None | |
| SNDK | Sandisk Corp | Options Chain | 4.30 | 4.90 | 4.60 |
6.79%
|
0.04 | 1.18 | 0.49 | -0.67 | 102.63 | 105.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| TMO | Thermo Fisher Scientific Inc | Options Chain | 4.20 | 4.90 | 4.55 |
2.57%
|
0.01 | 0.31 | 0.45 | -0.82 | 477.28 | 485.00 | 9/26/2025 | No | 9/15 | 0.43 | 0.43 | 20 | 7 | 12 | 63 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 4.50 | 4.60 | 4.55 |
2.91%
|
0.01 | 0.36 | 0.35 | -0.58 | 337.25 | 342.50 | 9/26/2025 | No | 9/15 | 2.21 | 2.21 | 20 | 15 | 13 | 69 | None | |
| HUM | Humana Inc | Options Chain | 4.10 | 4.90 | 4.50 |
2.07%
|
0.02 | 0.52 | 0.48 | -0.58 | 252.66 | 252.50 | 9/26/2025 | No | 9/26 | 0.89 | 0.89 | 21 | 0 | 12 | 61 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 4.10 | 4.65 | 4.38 |
4.52%
|
0.03 | 0.35 | 0.46 | -0.18 | 131.94 | 133.00 | 9/26/2025 | No | 10/21 | 0.53 | 0.53 | 15 | 3 | 15 | 60 | None | |
| COHR | Options Chain | 4.20 | 4.50 | 4.35 |
4.80%
|
0.04 | 0.46 | 0.46 | -0.20 | 109.11 | 110.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| SNOW | Snowflake Inc - Class A | Options Chain | 4.15 | 4.30 | 4.23 |
0.70%
|
0.02 | 0.43 | 0.48 | -0.50 | 230.13 | 227.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| IBM | International Business Machines Corp | Options Chain | 4.00 | 4.35 | 4.18 |
2.92%
|
0.02 | 0.35 | 0.48 | -0.47 | 266.40 | 270.00 | 9/26/2025 | No | 8/08 | 1.68 | 1.68 | 20 | 29 | 10 | 67 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 3.90 | 4.30 | 4.10 |
8.85%
|
0.04 | 0.92 | 0.34 | -0.43 | 99.31 | 104.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| V | Visa Inc - Class A | Options Chain | 3.85 | 4.10 | 3.98 |
1.52%
|
0.01 | 0.22 | 0.49 | -0.41 | 341.30 | 342.50 | 9/26/2025 | No | 8/12 | 0.59 | 0.59 | 20 | 17 | 9 | 69 | None | |
| AXP | American Express Company | Options Chain | 3.70 | 4.05 | 3.88 |
1.54%
|
0.01 | 0.23 | 0.47 | -0.34 | 341.12 | 342.50 | 9/26/2025 | No | 7/03 | 0.82 | 0.82 | 20 | 3 | 12 | 70 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 3.80 | 3.85 | 3.83 |
4.09%
|
0.02 | 0.43 | 0.41 | -0.26 | 157.39 | 160.00 | 9/26/2025 | No | 4/27 | 0.00 | 0.01 | 0 | 0 | 13 | 57 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 3.75 | 3.90 | 3.83 |
3.76%
|
0.01 | 0.34 | 0.39 | -0.48 | 264.70 | 270.00 | 9/26/2025 | No | 12/11 | 0.82 | 0.83 | 21 | 2 | 23 | 75 |
Dividend Stock List |
|
| LULU | Lululemon Athletica Inc | Options Chain | 3.70 | 3.90 | 3.80 |
0.99%
|
0.02 | 0.42 | 0.46 | -0.34 | 169.62 | 167.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| BIDU | Baidu Inc | Options Chain | 3.70 | 3.90 | 3.80 |
6.98%
|
0.03 | 0.62 | 0.34 | -0.32 | 135.35 | 141.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 31 | None | ||
| CAT | Caterpillar Inc | Options Chain | 2.60 | 4.95 | 3.78 |
1.02%
|
0.01 | 0.25 | 0.48 | -0.43 | 466.54 | 467.50 | 9/26/2025 | No | 7/21 | 1.41 | 1.51 | 20 | 11 | 10 | 69 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 3.65 | 3.85 | 3.75 |
4.21%
|
0.03 | 0.57 | 0.48 | -0.39 | 135.07 | 137.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| AAPL | Apple Inc | Options Chain | 3.60 | 3.65 | 3.63 |
4.33%
|
0.01 | 0.26 | 0.43 | -0.32 | 245.50 | 252.50 | 9/26/2025 | No | 8/11 | 0.26 | 0.26 | 20 | 13 | 8 | 63 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 3.45 | 3.75 | 3.60 |
3.09%
|
0.02 | 0.84 | 0.50 | -0.49 | 144.14 | 145.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 3.25 | 3.80 | 3.53 |
1.19%
|
0.01 | 0.35 | 0.48 | -0.74 | 502.55 | 505.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| FUTU | Futu Holdings Ltd | Options Chain | 3.40 | 3.65 | 3.53 |
-1.10%
|
0.02 | 0.63 | 0.48 | -0.57 | 177.99 | 172.50 | 9/26/2025 | No | 12/06 | 0.00 | 2.00 | 1 | 0 | 17 | 41 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.45 | 3.55 | 3.50 |
2.18%
|
0.03 | 0.64 | 0.50 | -0.42 | 124.78 | 124.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| FSLR | First Solar Inc | Options Chain | 3.35 | 3.60 | 3.48 |
4.00%
|
0.02 | 0.57 | 0.46 | -0.62 | 212.49 | 217.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| BABA | Alibaba Group Holding Ltd | Options Chain | 3.40 | 3.55 | 3.48 |
5.02%
|
0.02 | 0.49 | 0.36 | -0.31 | 162.81 | 167.50 | 9/26/2025 | No | 6/12 | 0.95 | 1.05 | 5 | 0 | 17 | 81 | None | |
| AMGN | AMGEN Inc | Options Chain | 3.10 | 3.50 | 3.30 |
1.89%
|
0.01 | 0.37 | 0.44 | -0.42 | 285.41 | 287.50 | 9/26/2025 | No | 8/22 | 2.38 | 2.38 | 20 | 14 | 12 | 72 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 3.15 | 3.30 | 3.23 |
4.56%
|
0.02 | 0.57 | 0.43 | -0.39 | 135.07 | 138.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| SE | Sea Ltd | Options Chain | 3.10 | 3.30 | 3.20 |
2.82%
|
0.02 | 0.40 | 0.41 | -0.39 | 192.76 | 195.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 52 | None | ||
| AMAT | Applied Materials Inc | Options Chain | 3.05 | 3.25 | 3.15 |
5.79%
|
0.02 | 0.38 | 0.23 | -0.21 | 190.10 | 197.50 | 9/26/2025 | No | 11/20 | 0.46 | 0.46 | 21 | 7 | 16 | 69 | None | |
| IONQ | IonQ Inc | Options Chain | 3.05 | 3.20 | 3.13 |
5.28%
|
0.04 | 1.13 | 0.46 | -0.40 | 70.41 | 71.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 46 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 3.05 | 3.20 | 3.13 |
1.30%
|
0.01 | 0.43 | 0.38 | -0.48 | 230.13 | 230.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| FDX | Fedex Corp | Options Chain | 3.00 | 3.20 | 3.10 |
-0.50%
|
0.01 | 0.33 | 0.49 | -0.40 | 231.75 | 227.50 | 9/26/2025 | No | 9/08 | 1.45 | 1.45 | 20 | 4 | 15 | 66 | None | |
| IBM | International Business Machines Corp | Options Chain | 2.90 | 3.25 | 3.08 |
3.45%
|
0.01 | 0.34 | 0.38 | -0.47 | 266.40 | 272.50 | 9/26/2025 | No | 8/08 | 1.68 | 1.68 | 20 | 29 | 10 | 67 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 3.00 | 3.10 | 3.05 |
1.10%
|
0.01 | 0.30 | 0.48 | -0.40 | 255.24 | 255.00 | 9/26/2025 | No | 9/08 | 0.21 | 0.21 | 6 | 1 | 13 | 69 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.00 | 3.10 | 3.05 |
2.62%
|
0.02 | 0.64 | 0.46 | -0.42 | 124.78 | 125.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| YMAB | Y-Mabs Therapeutics Inc | Options Chain | 1.05 | 4.90 | 2.98 |
21.72%
|
0.40 | 7.47 | 0.17 | -0.05 | 8.61 | 7.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 22 | None | ||
| ABBV | Abbvie Inc | Options Chain | 2.72 | 3.20 | 2.96 |
2.08%
|
0.01 | 0.23 | 0.50 | -0.25 | 222.47 | 222.50 | 9/26/2025 | No | 10/15 | 1.64 | 1.64 | 21 | 12 | 7 | 63 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 2.85 | 2.99 | 2.92 |
2.28%
|
0.02 | 0.56 | 0.47 | -0.43 | 143.65 | 144.00 | 9/26/2025 | No | 9/15 | 0.04 | 0.04 | 11 | 2 | 10 | 58 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 2.81 | 3.00 | 2.91 |
3.24%
|
0.02 | 0.77 | 0.49 | -0.39 | 124.86 | 126.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| ADBE | Adobe Inc | Options Chain | 2.74 | 2.99 | 2.87 |
1.22%
|
0.01 | 0.28 | 0.48 | -0.44 | 365.90 | 367.50 | 9/26/2025 | No | 3/24 | 0.00 | 0.01 | 0 | 0 | 12 | 62 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 2.79 | 2.82 | 2.81 |
1.21%
|
0.01 | 0.31 | 0.45 | -0.39 | 254.72 | 255.00 | 9/26/2025 | No | 9/08 | 0.21 | 0.21 | 6 | 1 | 13 | 69 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 2.70 | 2.85 | 2.78 |
9.67%
|
0.03 | 1.01 | 0.49 | -0.48 | 88.25 | 94.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| IREN | Iris Energy Ltd | Options Chain | 2.72 | 2.81 | 2.77 |
15.86%
|
0.07 | 1.30 | 0.44 | -0.27 | 38.64 | 42.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 35 | None | ||
| AEM | Agnico Eagle Mines Ltd | Options Chain | 2.55 | 2.95 | 2.75 |
2.77%
|
0.02 | 0.31 | 0.45 | -0.22 | 161.19 | 162.50 | 9/26/2025 | No | 12/01 | 0.40 | 0.40 | 21 | 0 | 15 | 71 | None | |
| WDC | Western Digital Corp | Options Chain | 2.60 | 2.87 | 2.74 |
5.50%
|
0.02 | 0.56 | 0.48 | -0.33 | 106.86 | 110.00 | 9/26/2025 | No | 9/04 | 0.10 | 0.10 | 2 | 0 | 12 | 65 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 2.73 | 2.75 | 2.74 |
1.57%
|
0.02 | 0.51 | 0.43 | -0.49 | 182.37 | 182.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| MP | MP Materials Corporation | Options Chain | 2.65 | 2.80 | 2.73 |
0.70%
|
0.04 | 0.83 | 0.50 | -0.31 | 73.22 | 71.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 45 | None | ||
| HD | Home Depot Inc | Options Chain | 2.50 | 2.86 | 2.68 |
0.48%
|
0.01 | 0.21 | 0.46 | -0.46 | 415.69 | 415.00 | 9/26/2025 | No | 9/04 | 2.30 | 2.30 | 20 | 15 | 8 | 65 | None | |
| GE | General Electric Company | Options Chain | 2.49 | 2.84 | 2.67 |
0.63%
|
0.01 | 0.32 | 0.42 | -0.48 | 301.14 | 300.00 | 9/26/2025 | No | 9/29 | 0.36 | 0.36 | 21 | 1 | 9 | 62 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 2.66 | 2.68 | 2.67 |
4.94%
|
0.02 | 0.43 | 0.31 | -0.24 | 157.39 | 162.50 | 9/26/2025 | No | 4/27 | 0.00 | 0.01 | 0 | 0 | 13 | 57 | None | |
| COHR | Options Chain | 2.55 | 2.75 | 2.65 |
5.99%
|
0.02 | 0.48 | 0.31 | -0.18 | 109.11 | 113.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| V | Visa Inc - Class A | Options Chain | 2.56 | 2.69 | 2.63 |
1.85%
|
0.01 | 0.22 | 0.37 | -0.39 | 341.30 | 345.00 | 9/26/2025 | No | 8/12 | 0.59 | 0.59 | 20 | 17 | 9 | 69 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 2.43 | 2.67 | 2.55 |
1.73%
|
0.01 | 0.43 | 0.33 | -0.32 | 169.62 | 170.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| DELL | Dell Technologies Inc - Class C | Options Chain | 2.34 | 2.54 | 2.44 |
5.32%
|
0.02 | 0.35 | 0.26 | -0.14 | 131.94 | 136.00 | 9/26/2025 | No | 10/21 | 0.53 | 0.53 | 15 | 3 | 15 | 60 | None | |
| AAPL | Apple Inc | Options Chain | 2.40 | 2.41 | 2.41 |
4.85%
|
0.01 | 0.26 | 0.30 | -0.29 | 245.50 | 255.00 | 9/26/2025 | No | 8/11 | 0.26 | 0.26 | 20 | 13 | 8 | 63 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 2.33 | 2.45 | 2.39 |
5.87%
|
0.05 | 0.90 | 0.49 | -0.23 | 48.07 | 48.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 43 | None | ||
| ARM | Options Chain | 2.30 | 2.45 | 2.38 |
2.43%
|
0.02 | 0.43 | 0.47 | -0.26 | 142.91 | 144.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| EBAY | EBay Inc | Options Chain | 2.23 | 2.48 | 2.36 |
2.47%
|
0.03 | 0.32 | 0.46 | -0.10 | 91.11 | 91.00 | 9/26/2025 | No | 8/29 | 0.29 | 0.29 | 20 | 6 | 11 | 64 | None | |
| NUE | Nucor Corp | Options Chain | 1.95 | 2.75 | 2.35 |
1.95%
|
0.02 | 0.47 | 0.50 | -0.30 | 133.30 | 133.00 | 9/26/2025 | No | 9/30 | 0.55 | 0.55 | 21 | 15 | 12 | 71 | None | |
| NNE | Nano Nuclear Energy Inc | Options Chain | 2.25 | 2.40 | 2.33 |
0.04%
|
0.05 | 1.32 | 0.49 | -0.29 | 46.31 | 44.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| HWM | Howmet Aerospace Inc | Options Chain | 2.10 | 2.50 | 2.30 |
2.40%
|
0.01 | 0.38 | 0.45 | -0.37 | 190.23 | 192.50 | 9/26/2025 | No | 8/08 | 0.10 | 0.12 | 17 | 4 | 10 | 60 | None | |
| WDAY | Workday Inc - Class A | Options Chain | 2.20 | 2.40 | 2.30 |
3.55%
|
0.01 | 0.32 | 0.26 | -0.33 | 234.00 | 240.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 54 | None | ||
| CRM | Salesforce Inc | Options Chain | 2.22 | 2.35 | 2.29 |
1.09%
|
0.01 | 0.27 | 0.49 | -0.26 | 247.09 | 247.50 | 9/26/2025 | No | 9/17 | 0.42 | 0.42 | 7 | 1 | 17 | 60 | None | |
| IREN | Iris Energy Ltd | Options Chain | 2.20 | 2.37 | 2.29 |
17.21%
|
0.05 | 1.29 | 0.38 | -0.27 | 38.64 | 43.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 35 | None | ||
| MP | MP Materials Corporation | Options Chain | 2.20 | 2.35 | 2.28 |
1.45%
|
0.03 | 0.85 | 0.44 | -0.31 | 73.22 | 72.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 45 | None | ||
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 2.05 | 2.38 | 2.22 |
6.92%
|
0.05 | 0.81 | 0.48 | -0.17 | 45.10 | 46.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 2.17 | 2.25 | 2.21 |
4.13%
|
0.04 | 0.86 | 0.48 | -0.25 | 57.82 | 58.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 43 | None | ||
| UBER | Uber Technologies Inc | Options Chain | 2.16 | 2.22 | 2.19 |
4.94%
|
0.02 | 0.42 | 0.49 | -0.22 | 98.33 | 101.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| VLO | Valero Energy Corp | Options Chain | 2.03 | 2.24 | 2.14 |
2.86%
|
0.01 | 0.31 | 0.42 | -0.27 | 162.50 | 165.00 | 9/26/2025 | No | 7/31 | 1.13 | 1.13 | 20 | 2 | 9 | 67 | None | |
| LRCX | Lam Research Corp | Options Chain | 2.08 | 2.17 | 2.13 |
5.10%
|
0.02 | 0.53 | 0.47 | -0.33 | 126.92 | 131.00 | 9/26/2025 | No | 9/24 | 0.23 | 0.26 | 21 | 11 | 14 | 64 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 2.07 | 2.16 | 2.12 |
2.49%
|
0.01 | 0.45 | 0.44 | -0.36 | 153.30 | 155.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 58 | None | ||
| STZ | Constellation Brands Inc - Class A | Options Chain | 1.95 | 2.25 | 2.10 |
2.25%
|
0.02 | 0.34 | 0.49 | -0.24 | 133.10 | 134.00 | 9/26/2025 | No | 7/30 | 1.02 | 1.02 | 20 | 10 | 4 | 61 | None | |
| MCD | McDonald`s Corp | Options Chain | 1.98 | 2.16 | 2.07 |
0.72%
|
0.01 | 0.19 | 0.48 | -0.31 | 302.38 | 302.50 | 9/26/2025 | No | 9/02 | 1.77 | 1.77 | 20 | 45 | 11 | 65 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 1.99 | 2.15 | 2.07 |
4.54%
|
0.03 | 1.04 | 0.47 | -0.26 | 61.29 | 62.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 22 | None | ||
| ANET | Arista Networks Inc | Options Chain | 1.90 | 2.15 | 2.03 |
1.62%
|
0.01 | 0.38 | 0.49 | -0.24 | 149.61 | 150.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.85 | 2.15 | 2.00 |
4.30%
|
0.03 | 0.57 | 0.48 | -0.15 | 62.32 | 63.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| SYM | Symbotic Inc - Class A | Options Chain | 1.90 | 2.10 | 2.00 |
6.27%
|
0.03 | 0.93 | 0.46 | -0.30 | 57.40 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 44 | None | ||
| SMR | Options Chain | 1.88 | 2.01 | 1.95 |
1.40%
|
0.04 | 1.27 | 0.46 | -0.28 | 46.30 | 45.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| DECK | Deckers Outdoor Corp | Options Chain | 1.75 | 2.05 | 1.90 |
2.73%
|
0.02 | 0.29 | 0.50 | -0.18 | 113.79 | 115.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 65 | None | ||
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 1.80 | 1.96 | 1.88 |
7.27%
|
0.04 | 0.83 | 0.44 | -0.17 | 45.10 | 46.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| RKLB | Rocket Lab USA Inc | Options Chain | 1.85 | 1.90 | 1.88 |
6.89%
|
0.04 | 0.87 | 0.41 | -0.22 | 48.07 | 49.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 43 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 1.83 | 1.90 | 1.87 |
6.38%
|
0.05 | 0.64 | 0.48 | -0.10 | 38.42 | 39.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 51 | None | ||
| OKTA | Okta Inc - Class A | Options Chain | 1.67 | 1.99 | 1.83 |
2.77%
|
0.02 | 0.44 | 0.49 | -0.22 | 93.25 | 94.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 51 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 1.80 | 1.81 | 1.81 |
1.49%
|
0.01 | 0.34 | 0.38 | -0.28 | 176.67 | 177.50 | 9/26/2025 | No | 9/11 | 0.01 | 0.01 | 20 | 1 | 17 | 61 | None | |
| WPM | Wheaton Precious Metals Corp | Options Chain | 1.65 | 1.90 | 1.78 |
1.50%
|
0.02 | 0.41 | 0.49 | -0.23 | 107.17 | 107.00 | 9/26/2025 | No | 8/21 | 0.17 | 0.17 | 20 | 1 | 14 | 64 | None | |
| W | Wayfair Inc - Class A | Options Chain | 1.59 | 1.94 | 1.77 |
1.63%
|
0.02 | 0.62 | 0.45 | -0.29 | 89.31 | 89.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 41 | None | ||
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.70 | 1.82 | 1.76 |
5.08%
|
0.03 | 0.84 | 0.41 | -0.25 | 57.82 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 43 | None | ||
| JPM | JPMorgan Chase & Company | Options Chain | 1.69 | 1.83 | 1.76 |
1.11%
|
0.01 | 0.22 | 0.38 | -0.35 | 314.78 | 315.00 | 9/26/2025 | No | 10/06 | 1.40 | 1.50 | 21 | 14 | 11 | 78 | None | |
| RGTI | Options Chain | 1.71 | 1.79 | 1.75 |
4.42%
|
0.06 | 1.50 | 0.49 | -0.21 | 28.49 | 28.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.58 | 1.90 | 1.74 |
2.21%
|
0.02 | 0.35 | 0.49 | -0.12 | 87.80 | 88.00 | 9/26/2025 | No | 9/02 | 0.35 | 0.35 | 20 | 0 | 5 | 48 | None | |
| CAH | Cardinal Health Inc | Options Chain | 1.30 | 2.15 | 1.73 |
1.77%
|
0.01 | 0.26 | 0.46 | -0.15 | 149.60 | 150.00 | 9/26/2025 | No | 10/01 | 0.51 | 0.51 | 21 | 0 | 16 | 55 | None | |
| BA | Boeing Company | Options Chain | 1.68 | 1.75 | 1.72 |
1.66%
|
0.01 | 0.29 | 0.44 | -0.26 | 215.65 | 217.50 | 9/26/2025 | No | 2/13 | 0.00 | 2.06 | 1 | 0 | 5 | 47 | None | |
| PSX | Phillips 66 | Options Chain | 1.65 | 1.75 | 1.70 |
1.53%
|
0.01 | 0.35 | 0.46 | -0.23 | 129.72 | 130.00 | 9/26/2025 | No | 8/19 | 1.20 | 1.20 | 20 | 13 | 8 | 69 | None | |
| AMZN | Amazon.com Inc | Options Chain | 1.67 | 1.70 | 1.69 |
1.17%
|
0.01 | 0.25 | 0.47 | -0.25 | 231.48 | 232.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 65 | None | ||
| UBER | Uber Technologies Inc | Options Chain | 1.66 | 1.71 | 1.69 |
5.45%
|
0.02 | 0.42 | 0.41 | -0.22 | 98.33 | 102.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| ROKU | Roku Inc - Class A | Options Chain | 1.61 | 1.69 | 1.65 |
2.71%
|
0.02 | 0.53 | 0.50 | -0.29 | 101.89 | 103.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 46 | None | ||
| STZ | Constellation Brands Inc - Class A | Options Chain | 1.55 | 1.75 | 1.65 |
2.67%
|
0.01 | 0.35 | 0.41 | -0.23 | 133.10 | 135.00 | 9/26/2025 | No | 7/30 | 1.02 | 1.02 | 20 | 10 | 4 | 61 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 1.55 | 1.75 | 1.65 |
3.64%
|
0.01 | 0.31 | 0.32 | -0.19 | 161.19 | 165.00 | 9/26/2025 | No | 12/01 | 0.40 | 0.40 | 21 | 0 | 15 | 71 | None | |
| LMND | Lemonade Inc | Options Chain | 1.55 | 1.70 | 1.63 |
2.74%
|
0.03 | 0.88 | 0.48 | -0.27 | 60.96 | 61.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| PEP | PepsiCo Inc | Options Chain | 1.56 | 1.68 | 1.62 |
0.51%
|
0.01 | 0.22 | 0.50 | -0.18 | 141.90 | 141.00 | 9/26/2025 | No | 9/05 | 1.42 | 1.42 | 20 | 40 | 10 | 59 | None | |
| HUT | Hut 8 Corp | Options Chain | 1.49 | 1.75 | 1.62 |
3.81%
|
0.05 | 1.18 | 0.48 | -0.22 | 36.24 | 36.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| VKTX | Viking Therapeutics Inc | Options Chain | 1.47 | 1.75 | 1.61 |
6.31%
|
0.06 | 0.87 | 0.47 | -0.14 | 25.50 | 25.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| FIG | Figma Inc - Class A | Options Chain | 1.50 | 1.65 | 1.58 |
6.64%
|
0.03 | 0.84 | 0.48 | -0.24 | 56.81 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.45 | 1.70 | 1.58 |
5.23%
|
0.02 | 0.58 | 0.41 | -0.15 | 62.32 | 64.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 1.51 | 1.60 | 1.56 |
2.36%
|
0.02 | 0.32 | 0.48 | -0.13 | 70.89 | 71.00 | 9/26/2025 | No | 9/02 | 0.40 | 0.40 | 20 | 23 | 6 | 54 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 1.30 | 1.80 | 1.55 |
-0.60%
|
0.02 | 0.80 | 0.50 | -0.26 | 67.96 | 66.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 44 | None | ||
| CCIR | Options Chain | 1.50 | 1.60 | 1.55 |
30.31%
|
0.10 | 1.62 | 0.44 | -0.03 | 12.70 | 15.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| ABBV | Abbvie Inc | Options Chain | 1.29 | 1.80 | 1.55 |
2.57%
|
0.01 | 0.23 | 0.31 | -0.22 | 222.47 | 225.00 | 9/26/2025 | No | 10/15 | 1.64 | 1.64 | 21 | 12 | 7 | 63 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 1.52 | 1.55 | 1.54 |
1.60%
|
0.01 | 0.34 | 0.46 | -0.37 | 208.21 | 210.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 58 | None | ||
| MRVL | Marvell Technology Inc | Options Chain | 1.51 | 1.56 | 1.54 |
4.50%
|
0.02 | 0.73 | 0.44 | -0.26 | 74.26 | 76.00 | 9/26/2025 | No | 10/10 | 0.06 | 0.06 | 21 | 0 | 8 | 51 | None | |
| BLSH | Bullish | Options Chain | 1.40 | 1.65 | 1.53 |
3.40%
|
0.02 | 0.84 | 0.49 | -0.23 | 69.18 | 70.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| LEN | Lennar Corp - Class A | Options Chain | 1.40 | 1.60 | 1.50 |
-2.21%
|
0.01 | 0.41 | 0.49 | -0.26 | 127.32 | 123.00 | 9/26/2025 | No | 7/03 | 0.50 | 0.50 | 20 | 1 | 13 | 71 | None | |
| MS | Morgan Stanley | Options Chain | 1.40 | 1.55 | 1.48 |
0.98%
|
0.01 | 0.26 | 0.47 | -0.23 | 159.91 | 160.00 | 9/26/2025 | No | 7/31 | 0.93 | 1.00 | 20 | 11 | 14 | 74 | None | |
| U | Unity Software Inc | Options Chain | 1.45 | 1.49 | 1.47 |
4.28%
|
0.03 | 0.79 | 0.50 | -0.19 | 46.00 | 46.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| SEDG | Solaredge Technologies Inc | Options Chain | 1.37 | 1.53 | 1.45 |
10.03%
|
0.04 | 0.99 | 0.48 | -0.19 | 35.40 | 37.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 33 | None | ||
| TTD | Trade Desk Inc - Class A | Options Chain | 1.38 | 1.44 | 1.41 |
4.41%
|
0.03 | 0.62 | 0.41 | -0.14 | 44.45 | 45.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 47 | None | ||
| TXN | Texas Instruments Inc | Options Chain | 1.30 | 1.52 | 1.41 |
3.54%
|
0.01 | 0.31 | 0.41 | -0.29 | 179.00 | 182.50 | 9/26/2025 | No | 10/31 | 1.36 | 1.42 | 21 | 21 | 11 | 69 | None | |
| CCJ | Cameco Corp | Options Chain | 1.35 | 1.44 | 1.40 |
2.58%
|
0.02 | 0.51 | 0.48 | -0.19 | 86.18 | 87.00 | 9/26/2025 | No | 11/27 | 0.12 | 0.16 | 5 | 1 | 12 | 59 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 1.21 | 1.52 | 1.37 |
0.89%
|
0.01 | 0.27 | 0.44 | -0.33 | 265.20 | 265.00 | 9/26/2025 | No | 10/22 | 1.20 | 1.20 | 21 | 39 | 10 | 62 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 1.28 | 1.44 | 1.36 |
-0.89%
|
0.01 | 0.47 | 0.49 | -0.26 | 106.31 | 104.00 | 9/26/2025 | No | 1/07 | 0.00 | 2.15 | 0 | 0 | 11 | 67 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 1.30 | 1.35 | 1.33 |
-7.90%
|
0.07 | 1.45 | 0.46 | -0.14 | 23.16 | 20.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| QCOM | Qualcomm Inc | Options Chain | 1.30 | 1.36 | 1.33 |
2.56%
|
0.01 | 0.33 | 0.34 | -0.24 | 167.05 | 170.00 | 9/26/2025 | No | 9/04 | 0.89 | 0.89 | 20 | 22 | 15 | 64 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 1.27 | 1.36 | 1.32 |
2.02%
|
0.05 | 1.55 | 0.48 | -0.19 | 26.78 | 26.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 30 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 1.30 | 1.33 | 1.32 |
7.55%
|
0.03 | 0.65 | 0.37 | -0.10 | 38.42 | 40.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 51 | None | ||
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 1.25 | 1.36 | 1.31 |
2.31%
|
0.01 | 0.52 | 0.47 | -0.20 | 92.18 | 93.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| WPM | Wheaton Precious Metals Corp | Options Chain | 1.15 | 1.45 | 1.30 |
1.99%
|
0.01 | 0.39 | 0.40 | -0.22 | 107.17 | 108.00 | 9/26/2025 | No | 8/21 | 0.17 | 0.17 | 20 | 1 | 14 | 64 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 1.25 | 1.35 | 1.30 |
7.50%
|
0.01 | 0.99 | 0.36 | -0.32 | 84.93 | 90.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 49 | None | ||
| TGTX | TG Therapeutics Inc | Options Chain | 1.15 | 1.40 | 1.28 |
5.48%
|
0.04 | 0.58 | 0.49 | -0.10 | 32.50 | 33.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| PHM | PulteGroup Inc | Options Chain | 0.95 | 1.60 | 1.28 |
-0.24%
|
0.01 | 0.39 | 0.47 | -0.25 | 132.60 | 131.00 | 9/26/2025 | No | 9/16 | 0.22 | 0.22 | 20 | 7 | 13 | 71 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 1.20 | 1.35 | 1.28 |
1.82%
|
0.02 | 0.58 | 0.46 | -0.23 | 72.95 | 73.00 | 9/26/2025 | No | 0.00 | 0.00 | 1 | 0 | 6 | 50 | None | ||
| EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.15 | 1.40 | 1.28 |
2.82%
|
0.01 | 0.35 | 0.40 | -0.12 | 87.80 | 89.00 | 9/26/2025 | No | 9/02 | 0.35 | 0.35 | 20 | 0 | 5 | 48 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 1.16 | 1.38 | 1.27 |
2.82%
|
0.02 | 0.34 | 0.43 | -0.10 | 72.23 | 73.00 | 9/26/2025 | No | 9/18 | 0.95 | 0.95 | 20 | 14 | 14 | 61 | None | |
| CAVA | Options Chain | 1.16 | 1.27 | 1.22 |
2.66%
|
0.02 | 0.42 | 0.47 | -0.11 | 63.53 | 64.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| XOM | Exxon Mobil Corp | Options Chain | 1.17 | 1.23 | 1.20 |
0.18%
|
0.01 | 0.23 | 0.50 | -0.14 | 113.00 | 112.00 | 9/26/2025 | No | 8/15 | 0.99 | 0.99 | 20 | 22 | 11 | 75 | None | |
| TGT | Target Corp | Options Chain | 1.18 | 1.21 | 1.20 |
1.32%
|
0.01 | 0.33 | 0.48 | -0.16 | 88.18 | 87.00 | 9/26/2025 | No | 11/12 | 1.14 | 1.14 | 21 | 39 | 13 | 66 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 1.14 | 1.26 | 1.20 |
4.68%
|
0.02 | 0.60 | 0.44 | -0.18 | 58.70 | 60.00 | 9/26/2025 | No | 10/10 | 0.25 | 0.25 | 20 | 0 | 8 | 45 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 1.15 | 1.20 | 1.18 |
2.70%
|
0.01 | 0.26 | 0.50 | -0.13 | 92.68 | 94.00 | 9/26/2025 | No | 8/08 | 0.27 | 0.27 | 20 | 0 | 14 | 68 | None | |
| EBAY | EBay Inc | Options Chain | 1.10 | 1.23 | 1.17 |
3.36%
|
0.01 | 0.30 | 0.24 | -0.09 | 91.11 | 93.00 | 9/26/2025 | No | 8/29 | 0.29 | 0.29 | 20 | 6 | 11 | 64 | None | |
| PDD | PDD Holdings Inc | Options Chain | 1.13 | 1.19 | 1.16 |
1.98%
|
0.01 | 0.35 | 0.47 | -0.24 | 129.60 | 131.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 17 | 42 | None | ||
| DIS | Walt Disney Co (The) | Options Chain | 1.12 | 1.18 | 1.15 |
1.22%
|
0.01 | 0.23 | 0.50 | -0.12 | 113.76 | 114.00 | 9/26/2025 | No | 6/24 | 0.50 | 0.50 | 4 | 1 | 15 | 63 | None | |
| FTNT | Fortinet Inc | Options Chain | 1.10 | 1.19 | 1.15 |
-0.67%
|
0.01 | 0.36 | 0.50 | -0.16 | 84.21 | 82.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| XYZ | Block Inc - Class A | Options Chain | 1.13 | 1.17 | 1.15 |
2.54%
|
0.01 | 0.44 | 0.43 | -0.18 | 77.19 | 78.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 19 | 58 |
Growth Stock List |
||
| CART | Options Chain | 0.95 | 1.35 | 1.15 |
3.98%
|
0.03 | 0.41 | 0.42 | -0.06 | 41.50 | 42.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| DDOG | Datadog Inc - Class A | Options Chain | 1.00 | 1.27 | 1.14 |
0.95%
|
0.01 | 0.38 | 0.50 | -0.21 | 138.82 | 139.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| GRRR | Gorilla Technology Group Inc | Options Chain | 1.10 | 1.15 | 1.13 |
12.28%
|
0.05 | 1.45 | 0.47 | -0.16 | 21.49 | 23.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 17 | None | ||
| ETSY | Etsy Inc | Options Chain | 1.07 | 1.18 | 1.13 |
1.75%
|
0.02 | 0.61 | 0.44 | -0.20 | 64.99 | 65.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 45 | None | ||
| QUBT | Quantum Computing Inc | Options Chain | 1.10 | 1.15 | 1.13 |
-6.61%
|
0.06 | 1.46 | 0.39 | -0.14 | 23.16 | 20.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| BX | Blackstone Inc | Options Chain | 0.97 | 1.27 | 1.12 |
1.87%
|
0.01 | 0.26 | 0.40 | -0.21 | 187.62 | 190.00 | 9/26/2025 | No | 8/04 | 0.93 | 1.03 | 20 | 0 | 9 | 67 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.08 | 1.16 | 1.12 |
0.86%
|
0.01 | 0.22 | 0.38 | -0.16 | 141.90 | 142.00 | 9/26/2025 | No | 9/05 | 1.42 | 1.42 | 20 | 40 | 10 | 59 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 1.00 | 1.15 | 1.08 |
14.16%
|
0.06 | 1.05 | 0.49 | -0.09 | 17.59 | 19.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 44 | None | ||
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.02 | 1.08 | 1.05 |
1.83%
|
0.01 | 0.31 | 0.49 | -0.13 | 84.50 | 85.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 17 | 58 | None | ||
| Z | Zillow Group Inc - Class C | Options Chain | 0.98 | 1.11 | 1.05 |
-1.09%
|
0.01 | 0.39 | 0.46 | -0.20 | 87.00 | 85.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 0.95 | 1.15 | 1.05 |
2.37%
|
0.01 | 0.44 | 0.44 | -0.16 | 90.90 | 92.00 | 9/26/2025 | No | 3/05 | 0.00 | 0.20 | 1 | 0 | 18 | 63 | None | |
| DXCM | Dexcom Inc | Options Chain | 0.95 | 1.10 | 1.03 |
2.34%
|
0.02 | 0.46 | 0.47 | -0.13 | 67.45 | 68.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| TPR | Tapestry Inc | Options Chain | 0.90 | 1.15 | 1.03 |
0.94%
|
0.01 | 0.40 | 0.44 | -0.24 | 114.95 | 115.00 | 9/26/2025 | No | 9/05 | 0.35 | 0.40 | 17 | 4 | 6 | 56 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.99 | 1.04 | 1.02 |
3.00%
|
0.01 | 0.33 | 0.33 | -0.11 | 70.89 | 72.00 | 9/26/2025 | No | 9/02 | 0.40 | 0.40 | 20 | 23 | 6 | 54 | None | |
| ALB | Albemarle Corp | Options Chain | 0.80 | 1.21 | 1.01 |
2.65%
|
0.01 | 0.45 | 0.48 | -0.18 | 81.84 | 83.00 | 9/26/2025 | No | 9/12 | 0.41 | 0.41 | 20 | 31 | 9 | 53 | None | |
| WMT | Walmart Inc | Options Chain | 0.98 | 1.02 | 1.00 |
1.89%
|
0.01 | 0.23 | 0.50 | -0.13 | 102.30 | 103.00 | 9/26/2025 | No | 12/12 | 0.23 | 0.23 | 21 | 41 | 10 | 59 | None | |
| B | Barrick Gold Corp | Options Chain | 0.90 | 1.08 | 0.99 |
6.06%
|
0.03 | 0.39 | 0.30 | -0.04 | 32.99 | 34.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| NN | Options Chain | 0.80 | 1.15 | 0.98 |
5.33%
|
0.06 | 1.33 | 0.49 | -0.11 | 17.07 | 17.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 18 | None | |||
| APLD | Options Chain | 0.95 | 1.00 | 0.98 |
7.32%
|
0.05 | 0.91 | 0.45 | -0.08 | 20.48 | 21.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| C | Citigroup Inc | Options Chain | 0.96 | 0.98 | 0.97 |
1.26%
|
0.01 | 0.24 | 0.47 | -0.10 | 102.68 | 103.00 | 9/26/2025 | No | 8/04 | 0.56 | 0.60 | 20 | 2 | 16 | 82 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 0.95 | 0.98 | 0.97 |
5.67%
|
0.02 | 0.64 | 0.30 | -0.13 | 44.45 | 46.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 47 | None | ||
| NVO | Novo Nordisk | Options Chain | 0.93 | 0.99 | 0.96 |
0.91%
|
0.02 | 0.48 | 0.41 | -0.14 | 61.40 | 61.00 | 9/26/2025 | No | 8/18 | 1.14 | 0.58 | 10 | 0 | 15 | 71 | None | |
| MRK | Merck & Co Inc | Options Chain | 0.92 | 0.98 | 0.95 |
1.77%
|
0.01 | 0.31 | 0.44 | -0.13 | 81.51 | 82.00 | 9/26/2025 | No | 9/15 | 0.81 | 0.81 | 20 | 14 | 14 | 73 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 0.88 | 0.97 | 0.93 |
9.36%
|
0.07 | 1.32 | 0.50 | -0.07 | 12.28 | 12.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| COP | Conoco Phillips | Options Chain | 0.90 | 0.95 | 0.93 |
1.10%
|
0.01 | 0.27 | 0.50 | -0.10 | 91.92 | 92.00 | 9/26/2025 | No | 8/18 | 0.78 | 0.78 | 28 | 0 | 11 | 76 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.90 | 0.96 | 0.93 |
2.77%
|
0.02 | 0.46 | 0.47 | -0.11 | 45.18 | 45.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 53 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 0.80 | 1.05 | 0.93 |
1.56%
|
0.01 | 0.34 | 0.42 | -0.21 | 168.30 | 170.00 | 9/26/2025 | No | 8/07 | 0.40 | 0.40 | 20 | 11 | 13 | 70 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 0.91 | 0.92 | 0.92 |
4.63%
|
0.02 | 0.64 | 0.47 | -0.16 | 45.80 | 47.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| LI | Li Auto Inc | Options Chain | 0.89 | 0.93 | 0.91 |
4.50%
|
0.04 | 0.96 | 0.50 | -0.13 | 25.75 | 26.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 24 | None | ||
| AAOI | Applied Optoelectronics Inc | Options Chain | 0.85 | 0.95 | 0.90 |
3.14%
|
0.03 | 1.04 | 0.50 | -0.15 | 28.99 | 29.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| AZN | Astrazeneca plc | Options Chain | 0.77 | 1.01 | 0.89 |
2.11%
|
0.01 | 0.21 | 0.41 | -0.07 | 76.28 | 77.00 | 9/26/2025 | No | 8/08 | 1.05 | 0.52 | 10 | 0 | 10 | 68 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 0.81 | 0.96 | 0.89 |
0.70%
|
0.01 | 0.31 | 0.41 | -0.19 | 114.09 | 114.00 | 9/26/2025 | No | 9/15 | 0.79 | 0.79 | 20 | 10 | 11 | 72 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.87 | 0.88 | 0.88 |
4.57%
|
0.03 | 0.64 | 0.48 | -0.10 | 29.53 | 30.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| MRNA | Moderna Inc | Options Chain | 0.86 | 0.89 | 0.88 |
6.50%
|
0.03 | 0.79 | 0.47 | -0.10 | 25.24 | 26.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 44 | None | ||
| DLTR | Dollar Tree Inc | Options Chain | 0.84 | 0.92 | 0.88 |
1.70%
|
0.01 | 0.29 | 0.45 | -0.12 | 95.26 | 96.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| SBUX | Starbucks Corp | Options Chain | 0.85 | 0.91 | 0.88 |
1.55%
|
0.01 | 0.34 | 0.43 | -0.14 | 84.57 | 85.00 | 9/26/2025 | No | 8/15 | 0.61 | 0.61 | 20 | 15 | 6 | 55 | None | |
| BSX | Boston Scientific Corp | Options Chain | 0.80 | 0.90 | 0.85 |
1.04%
|
0.01 | 0.27 | 0.50 | -0.11 | 97.83 | 98.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 59 | None | ||
| EOG | EOG Resources Inc | Options Chain | 0.70 | 1.00 | 0.85 |
2.47%
|
0.01 | 0.27 | 0.42 | -0.13 | 116.00 | 117.00 | 9/26/2025 | No | 10/17 | 0.97 | 1.02 | 29 | 7 | 15 | 77 | None | |
| NTAP | Netapp Inc | Options Chain | 0.75 | 0.95 | 0.85 |
1.77%
|
0.01 | 0.28 | 0.41 | -0.20 | 125.16 | 126.00 | 9/26/2025 | No | 10/03 | 0.52 | 0.52 | 21 | 1 | 14 | 64 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 |
-0.14%
|
0.02 | 1.12 | 0.41 | -0.18 | 34.90 | 34.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| RTX | RTX Corp | Options Chain | 0.82 | 0.88 | 0.85 |
1.35%
|
0.01 | 0.24 | 0.37 | -0.20 | 158.70 | 160.00 | 9/26/2025 | No | 8/15 | 0.68 | 0.68 | 20 | 3 | 13 | 68 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 0.80 | 0.90 | 0.85 |
3.63%
|
0.01 | 0.33 | 0.32 | -0.09 | 72.23 | 74.00 | 9/26/2025 | No | 9/18 | 0.95 | 0.95 | 20 | 14 | 14 | 61 | None | |
| BYON | Options Chain | 0.75 | 0.90 | 0.83 |
12.93%
|
0.08 | 0.97 | 0.48 | -0.02 | 9.59 | 10.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| DOCU | DocuSign Inc | Options Chain | 0.78 | 0.88 | 0.83 |
1.47%
|
0.01 | 0.27 | 0.48 | -0.11 | 84.59 | 85.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| ROST | Ross Stores Inc | Options Chain | 0.70 | 0.95 | 0.83 |
0.98%
|
0.01 | 0.39 | 0.45 | -0.25 | 146.40 | 147.00 | 9/26/2025 | No | 9/09 | 0.41 | 0.41 | 19 | 4 | 14 | 65 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 0.81 | 0.85 | 0.83 |
0.70%
|
0.01 | 0.29 | 0.43 | -0.11 | 84.24 | 84.00 | 9/26/2025 | No | 8/18 | 1.64 | 1.64 | 20 | 15 | 10 | 62 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.75 | 0.90 | 0.83 |
2.85%
|
0.02 | 0.40 | 0.43 | -0.08 | 52.34 | 53.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.75 | 0.90 | 0.83 |
15.58%
|
0.04 | 1.05 | 0.40 | -0.09 | 17.59 | 19.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 44 | None | ||
| MMM | 3M Company | Options Chain | 0.68 | 0.98 | 0.83 |
1.10%
|
0.01 | 0.29 | 0.35 | -0.23 | 156.60 | 157.50 | 9/26/2025 | No | 8/25 | 0.73 | 0.73 | 20 | 0 | 12 | 67 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 0.76 | 0.90 | 0.83 |
9.14%
|
0.03 | 0.89 | 0.26 | -0.11 | 25.50 | 27.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| BULL | BULL RUN CORP | Options Chain | 0.79 | 0.82 | 0.81 |
7.67%
|
0.06 | 0.68 | 0.45 | -0.03 | 13.29 | 13.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.75 | 0.85 | 0.80 |
5.17%
|
0.05 | 1.01 | 0.50 | -0.06 | 16.45 | 16.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| UUUU | Energy Fuels Inc | Options Chain | 0.75 | 0.85 | 0.80 |
6.33%
|
0.05 | 1.21 | 0.50 | -0.08 | 14.86 | 15.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| DKNG | DraftKings Inc - Class A | Options Chain | 0.77 | 0.82 | 0.80 |
1.96%
|
0.02 | 0.39 | 0.50 | -0.07 | 43.45 | 43.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 |
0.42%
|
0.01 | 0.39 | 0.49 | -0.12 | 65.03 | 64.50 | 9/26/2025 | No | 8/29 | 0.08 | 0.08 | 20 | 1 | 9 | 63 | None | |
| CNC | Centene Corp | Options Chain | 0.75 | 0.85 | 0.80 |
3.24%
|
0.03 | 0.46 | 0.47 | -0.06 | 31.77 | 32.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| CF | CF Industries Holdings Inc | Options Chain | 0.75 | 0.85 | 0.80 |
2.01%
|
0.01 | 0.28 | 0.41 | -0.10 | 85.09 | 86.00 | 9/26/2025 | No | 8/15 | 0.50 | 0.50 | 20 | 3 | 13 | 70 | None | |
| HON | Honeywell International Inc | Options Chain | 0.70 | 0.90 | 0.80 |
0.68%
|
0.00 | 0.19 | 0.35 | -0.20 | 209.37 | 210.00 | 9/26/2025 | No | 8/15 | 1.13 | 1.13 | 20 | 14 | 13 | 68 | None | |
| CART | Options Chain | 0.65 | 0.95 | 0.80 |
4.34%
|
0.02 | 0.40 | 0.33 | -0.06 | 41.50 | 42.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| TGTX | TG Therapeutics Inc | Options Chain | 0.60 | 1.00 | 0.80 |
7.08%
|
0.02 | 0.58 | 0.30 | -0.08 | 32.50 | 34.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| ABT | Abbott Laboratories | Options Chain | 0.59 | 0.98 | 0.79 |
1.72%
|
0.01 | 0.19 | 0.44 | -0.12 | 136.04 | 137.00 | 9/26/2025 | No | 10/15 | 0.59 | 0.59 | 21 | 11 | 17 | 71 | None | |
| CVX | Chevron Corp | Options Chain | 0.77 | 0.80 | 0.79 |
1.33%
|
0.01 | 0.19 | 0.39 | -0.11 | 156.21 | 157.50 | 9/26/2025 | No | 8/19 | 1.71 | 1.71 | 20 | 37 | 10 | 74 | None | |
| CVS | CVS Health Corp | Options Chain | 0.74 | 0.82 | 0.78 |
2.04%
|
0.01 | 0.27 | 0.50 | -0.09 | 74.92 | 75.00 | 9/26/2025 | No | 10/23 | 0.67 | 0.67 | 21 | 3 | 11 | 64 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.75 | 0.80 | 0.78 |
3.45%
|
0.05 | 1.39 | 0.45 | -0.09 | 16.22 | 16.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.75 | 0.80 | 0.78 |
4.74%
|
0.03 | 0.42 | 0.42 | -0.04 | 25.09 | 25.50 | 9/26/2025 | No | 8/22 | 0.20 | 0.20 | 18 | 0 | 11 | 55 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.66 | 0.89 | 0.78 |
3.54%
|
0.02 | 0.45 | 0.38 | -0.10 | 45.18 | 46.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 53 | None | ||
| TOST | Toast Inc - Class A | Options Chain | 0.72 | 0.81 | 0.77 |
1.51%
|
0.02 | 0.46 | 0.48 | -0.10 | 41.15 | 41.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 49 | None | ||
| BILI | Bilibili Inc | Options Chain | 0.69 | 0.80 | 0.75 |
4.05%
|
0.03 | 0.60 | 0.47 | -0.07 | 27.15 | 27.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 15 | None | ||
| EQT | EQT Corp | Options Chain | 0.70 | 0.75 | 0.73 |
2.11%
|
0.01 | 0.43 | 0.45 | -0.07 | 49.19 | 49.50 | 9/26/2025 | No | 8/06 | 0.16 | 0.16 | 15 | 3 | 8 | 68 | None | |
| TJX | TJX Companies Inc | Options Chain | 0.69 | 0.77 | 0.73 |
1.37%
|
0.01 | 0.18 | 0.44 | -0.15 | 139.25 | 140.00 | 9/26/2025 | No | 11/13 | 0.42 | 0.42 | 20 | 4 | 12 | 60 | None | |
| SKYT | SkyWater Technology Inc | Options Chain | 0.65 | 0.80 | 0.73 |
8.79%
|
0.05 | 0.94 | 0.43 | -0.07 | 14.00 | 14.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| MCHP | Microchip Technology Inc | Options Chain | 0.65 | 0.80 | 0.73 |
3.96%
|
0.01 | 0.47 | 0.40 | -0.16 | 65.15 | 67.00 | 9/26/2025 | No | 8/22 | 0.46 | 0.46 | 20 | 13 | 4 | 52 | None | |
| NEM | Newmont Corp | Options Chain | 0.69 | 0.77 | 0.73 |
3.68%
|
0.01 | 0.40 | 0.39 | -0.17 | 81.72 | 84.00 | 9/26/2025 | No | 9/04 | 0.25 | 0.25 | 20 | 0 | 17 | 69 | None | |
| B | Barrick Gold Corp | Options Chain | 0.70 | 0.76 | 0.73 |
6.79%
|
0.02 | 0.40 | 0.22 | -0.04 | 32.99 | 34.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| LCID | Lucid Group Inc | Options Chain | 0.69 | 0.75 | 0.72 |
5.31%
|
0.03 | 0.96 | 0.48 | -0.09 | 21.10 | 21.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 34 | None | ||
| XOM | Exxon Mobil Corp | Options Chain | 0.70 | 0.73 | 0.72 |
0.64%
|
0.01 | 0.22 | 0.36 | -0.12 | 113.00 | 113.00 | 9/26/2025 | No | 8/15 | 0.99 | 0.99 | 20 | 22 | 11 | 75 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 0.69 | 0.72 | 0.71 |
11.64%
|
0.05 | 1.35 | 0.42 | -0.07 | 12.28 | 13.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| JNJ | Johnson & Johnson | Options Chain | 0.67 | 0.74 | 0.71 |
1.15%
|
0.00 | 0.18 | 0.32 | -0.15 | 176.19 | 177.50 | 9/26/2025 | No | 8/26 | 1.30 | 1.30 | 20 | 42 | 11 | 75 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 |
1.00%
|
0.01 | 0.65 | 0.47 | -0.17 | 50.20 | 50.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| NN | Options Chain | 0.60 | 0.80 | 0.70 |
6.62%
|
0.04 | 1.23 | 0.41 | -0.11 | 17.07 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 18 | None | |||
| FCX | Freeport-McMoRan Inc | Options Chain | 0.67 | 0.71 | 0.69 |
1.67%
|
0.02 | 0.40 | 0.50 | -0.09 | 44.94 | 45.00 | 9/26/2025 | No | 7/15 | 0.15 | 0.15 | 18 | 0 | 12 | 62 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 0.59 | 0.78 | 0.69 |
1.30%
|
0.01 | 0.29 | 0.43 | -0.14 | 127.04 | 128.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| SCHW | Charles Schwab Corp | Options Chain | 0.67 | 0.70 | 0.69 |
3.25%
|
0.01 | 0.25 | 0.35 | -0.12 | 92.68 | 95.00 | 9/26/2025 | No | 8/08 | 0.27 | 0.27 | 20 | 0 | 14 | 68 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.64 | 0.67 | 0.66 |
2.14%
|
0.02 | 0.31 | 0.49 | -0.05 | 39.32 | 39.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| SBET | SharpLink Gaming Inc | Options Chain | 0.63 | 0.68 | 0.66 |
2.32%
|
0.04 | 1.18 | 0.46 | -0.10 | 17.26 | 17.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 21 | None | ||
| SOFI | SoFi Technologies Inc | Options Chain | 0.65 | 0.67 | 0.66 |
5.52%
|
0.02 | 0.64 | 0.39 | -0.10 | 29.53 | 30.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| MRNA | Moderna Inc | Options Chain | 0.63 | 0.69 | 0.66 |
7.61%
|
0.02 | 0.80 | 0.38 | -0.10 | 25.24 | 26.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 44 | None | ||
| SOUN | Options Chain | 0.63 | 0.66 | 0.65 |
5.86%
|
0.04 | 1.16 | 0.48 | -0.09 | 16.20 | 16.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.61 | 0.69 | 0.65 |
9.12%
|
0.07 | 1.04 | 0.46 | -0.04 | 9.76 | 10.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 31 | None | ||
| WMB | Williams Cos Inc | Options Chain | 0.60 | 0.70 | 0.65 |
0.25%
|
0.01 | 0.26 | 0.46 | -0.08 | 60.50 | 60.00 | 9/26/2025 | No | 9/12 | 0.50 | 0.50 | 20 | 7 | 6 | 68 | None | |
| SMMT | Summit Therapeutics Inc | Options Chain | 0.60 | 0.70 | 0.65 |
2.93%
|
0.03 | 0.85 | 0.46 | -0.08 | 19.09 | 19.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 39 | None | ||
| IOT | Samsara Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 |
1.42%
|
0.02 | 0.52 | 0.44 | -0.10 | 40.08 | 40.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| PONY | Pony AI Inc | Options Chain | 0.61 | 0.66 | 0.64 |
0.88%
|
0.03 | 1.34 | 0.50 | -0.13 | 20.46 | 20.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| GLW | Corning Inc | Options Chain | 0.59 | 0.69 | 0.64 |
1.36%
|
0.01 | 0.32 | 0.42 | -0.14 | 79.56 | 80.00 | 9/26/2025 | No | 8/29 | 0.28 | 0.28 | 20 | 0 | 9 | 57 | None | |
| WFC | Wells Fargo & Company | Options Chain | 0.62 | 0.65 | 0.64 |
1.22%
|
0.01 | 0.27 | 0.38 | -0.11 | 84.61 | 85.00 | 9/26/2025 | No | 8/08 | 0.40 | 0.45 | 20 | 3 | 12 | 74 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 |
1.72%
|
0.01 | 0.45 | 0.49 | -0.11 | 58.62 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 54 | None | ||
| UMAC | Unusual Machines Inc | Options Chain | 0.55 | 0.70 | 0.63 |
11.68%
|
0.04 | 1.35 | 0.44 | -0.10 | 13.10 | 14.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 0.61 | 0.65 | 0.63 |
1.41%
|
0.01 | 0.34 | 0.44 | -0.09 | 53.87 | 54.00 | 9/26/2025 | No | 8/05 | 0.25 | 0.25 | 9 | 1 | 9 | 62 | None | |
| PM | Philip Morris International Inc | Options Chain | 0.60 | 0.65 | 0.63 |
2.58%
|
0.00 | 0.28 | 0.32 | -0.22 | 162.90 | 165.00 | 9/26/2025 | No | 10/03 | 1.35 | 1.47 | 21 | 17 | 10 | 71 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 0.60 | 0.63 | 0.62 |
5.90%
|
0.02 | 0.55 | 0.48 | -0.08 | 26.08 | 27.00 | 9/26/2025 | No | 3/14 | 0.00 | 0.10 | 0 | 0 | 14 | 39 | None | |
| MT | ArcelorMittal | Options Chain | 0.55 | 0.65 | 0.60 |
2.99%
|
0.02 | 0.56 | 0.49 | -0.10 | 35.32 | 35.50 | 9/26/2025 | No | 11/13 | 0.28 | 0.28 | 8 | 5 | 19 | 70 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.59 | 0.61 | 0.60 |
4.52%
|
0.03 | 0.65 | 0.47 | -0.08 | 22.58 | 23.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 40 | None | ||
| KSS | Kohl`s Corp | Options Chain | 0.57 | 0.62 | 0.60 |
4.87%
|
0.03 | 0.91 | 0.46 | -0.08 | 17.26 | 17.50 | 9/26/2025 | No | 9/10 | 0.12 | 0.12 | 19 | 0 | 16 | 67 | None | |
| SERV | Serve Robotics Inc | Options Chain | 0.55 | 0.65 | 0.60 |
6.34%
|
0.04 | 1.44 | 0.43 | -0.10 | 14.20 | 14.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| UUUU | Energy Fuels Inc | Options Chain | 0.55 | 0.65 | 0.60 |
8.34%
|
0.04 | 1.29 | 0.41 | -0.09 | 14.86 | 15.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.55 | 0.65 | 0.60 |
6.99%
|
0.04 | 1.01 | 0.41 | -0.06 | 16.45 | 17.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| APLD | Options Chain | 0.58 | 0.62 | 0.60 |
10.35%
|
0.03 | 0.94 | 0.31 | -0.07 | 20.48 | 22.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| AA | Alcoa Corp | Options Chain | 0.57 | 0.61 | 0.59 |
1.94%
|
0.02 | 0.58 | 0.49 | -0.10 | 32.46 | 32.50 | 9/26/2025 | No | 8/12 | 0.10 | 0.10 | 16 | 0 | 16 | 57 | None | |
| JD | JD.com Inc | Options Chain | 0.58 | 0.60 | 0.59 |
1.40%
|
0.02 | 0.52 | 0.48 | -0.09 | 35.10 | 35.00 | 9/26/2025 | No | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 34 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 0.58 | 0.60 | 0.59 |
9.12%
|
0.04 | 1.66 | 0.47 | -0.12 | 13.37 | 14.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 28 | None | ||
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 |
5.19%
|
0.03 | 1.03 | 0.46 | -0.08 | 20.99 | 21.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 38 | None | ||
| CSIQ | Canadian Solar Inc | Options Chain | 0.45 | 0.70 | 0.58 |
7.52%
|
0.05 | 0.69 | 0.40 | -0.03 | 11.70 | 12.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| RCAT | Red Cat Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 |
10.10%
|
0.05 | 1.33 | 0.49 | -0.08 | 10.49 | 11.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 32 | None | ||
| PAAS | Pan American Silver Corp | Options Chain | 0.50 | 0.60 | 0.55 |
2.96%
|
0.01 | 0.48 | 0.46 | -0.09 | 36.47 | 37.00 | 9/26/2025 | No | 8/18 | 0.10 | 0.12 | 20 | 0 | 17 | 60 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 |
2.66%
|
0.02 | 0.44 | 0.44 | -0.06 | 31.22 | 31.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 40 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 0.52 | 0.58 | 0.55 |
3.98%
|
0.01 | 0.57 | 0.38 | -0.13 | 51.50 | 53.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 51 | None | ||
| CNC | Centene Corp | Options Chain | 0.50 | 0.60 | 0.55 |
4.03%
|
0.02 | 0.48 | 0.38 | -0.06 | 31.77 | 32.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| BULL | BULL RUN CORP | Options Chain | 0.53 | 0.57 | 0.55 |
9.48%
|
0.04 | 0.71 | 0.31 | -0.03 | 13.29 | 14.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| INTC | Intel Corp | Options Chain | 0.53 | 0.55 | 0.54 |
3.25%
|
0.02 | 0.62 | 0.48 | -0.09 | 29.58 | 30.00 | 9/26/2025 | No | 8/07 | 0.12 | 0.12 | 17 | 0 | 4 | 44 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.42 | 0.66 | 0.54 |
3.64%
|
0.01 | 0.24 | 0.40 | -0.05 | 45.02 | 45.50 | 9/26/2025 | No | 10/03 | 0.62 | 0.62 | 21 | 3 | 11 | 63 | None | |
| UEC | Uranium Energy Corp | Options Chain | 0.50 | 0.55 | 0.53 |
9.55%
|
0.04 | 1.33 | 0.45 | -0.08 | 12.35 | 13.00 | 9/26/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| MDT | Medtronic Plc | Options Chain | 0.48 | 0.54 | 0.51 |
1.20%
|
0.01 | 0.24 | 0.49 | -0.08 | 95.08 | 95.00 | 9/26/2025 | No | 9/26 | 0.71 | 0.71 | 21 | 11 | 15 | 68 | None | |
| GSK | GSK Plc | Options Chain | 0.40 | 0.60 | 0.50 |
2.04%
|
0.01 | 0.33 | 0.48 | -0.08 | 40.67 | 41.00 | 9/26/2025 | No | 8/15 | 0.43 | 0.43 | 20 | 1 | 11 | 51 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.49 | 0.51 | 0.50 |
0.74%
|
0.01 | 0.33 | 0.46 | -0.08 | 46.16 | 46.00 | 9/26/2025 | No | 9/10 | 0.24 | 0.24 | 20 | 3 | 7 | 62 | None | |
| VG | Venture Global Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 |
5.11%
|
0.04 | 0.66 | 0.46 | -0.04 | 13.32 | 13.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 52 | None | ||
| AR | Antero Resources Corp | Options Chain | 0.45 | 0.55 | 0.50 |
2.52%
|
0.02 | 0.35 | 0.46 | -0.05 | 31.70 | 32.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 61 | None | ||
| DQ | Daqo New Energy Corp | Options Chain | 0.40 | 0.60 | 0.50 |
4.70%
|
0.02 | 0.66 | 0.44 | -0.09 | 27.22 | 28.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 13 | None | ||
| SKYT | SkyWater Technology Inc | Options Chain | 0.45 | 0.55 | 0.50 |
10.71%
|
0.03 | 0.96 | 0.31 | -0.06 | 14.00 | 15.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.45 | 0.55 | 0.50 |
5.62%
|
0.02 | 0.43 | 0.30 | -0.04 | 25.09 | 26.00 | 9/26/2025 | No | 8/22 | 0.20 | 0.20 | 18 | 0 | 11 | 55 | None | |
| COMM | CommScope Holding Company Inc | Options Chain | 0.40 | 0.55 | 0.48 |
3.22%
|
0.03 | 0.34 | 0.47 | -0.02 | 16.45 | 16.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 37 | None | ||
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.45 | 0.50 | 0.48 |
0.82%
|
0.01 | 0.20 | 0.46 | -0.07 | 70.90 | 71.00 | 9/26/2025 | No | 8/15 | 0.72 | 0.72 | 19 | 2 | 15 | 70 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.45 | 0.50 | 0.48 |
-0.60%
|
0.03 | 1.04 | 0.42 | -0.08 | 16.58 | 16.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| PYPL | PayPal Holdings Inc | Options Chain | 0.47 | 0.48 | 0.48 |
1.80%
|
0.01 | 0.33 | 0.34 | -0.10 | 68.25 | 69.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 60 | None | ||
| DAL | Delta Air Lines Inc | Options Chain | 0.44 | 0.49 | 0.47 |
1.19%
|
0.01 | 0.41 | 0.49 | -0.09 | 59.76 | 60.00 | 9/26/2025 | No | 7/31 | 0.15 | 0.19 | 9 | 1 | 13 | 65 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 0.45 | 0.47 | 0.46 |
1.80%
|
0.02 | 0.84 | 0.46 | -0.09 | 20.59 | 20.50 | 9/26/2025 | No | 3/20 | 1.01 | 0.80 | 3 | 0 | 8 | 46 | None | |
| WBD | Options Chain | 0.44 | 0.48 | 0.46 |
4.55%
|
0.02 | 0.84 | 0.42 | -0.09 | 19.57 | 20.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.44 | 0.48 | 0.46 |
7.72%
|
0.05 | 0.94 | 0.42 | -0.05 | 9.71 | 10.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 21 | None | ||
| NEE | NextEra Energy Inc | Options Chain | 0.43 | 0.48 | 0.46 |
3.35%
|
0.01 | 0.26 | 0.36 | -0.09 | 71.08 | 73.00 | 9/26/2025 | No | 8/28 | 0.57 | 0.57 | 20 | 29 | 8 | 65 | None | |
| APA | APA Corporation | Options Chain | 0.43 | 0.47 | 0.45 |
3.07%
|
0.02 | 0.41 | 0.50 | -0.04 | 23.48 | 23.50 | 9/26/2025 | No | 10/22 | 0.25 | 0.25 | 21 | 0 | 12 | 60 | None | |
| GRPN | Groupon Inc | Options Chain | 0.40 | 0.50 | 0.45 |
-0.31%
|
0.02 | 0.70 | 0.45 | -0.07 | 22.52 | 22.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| LUV | Southwest Airlines Company | Options Chain | 0.43 | 0.47 | 0.45 |
1.32%
|
0.01 | 0.40 | 0.44 | -0.07 | 32.52 | 32.50 | 9/26/2025 | No | 9/03 | 0.18 | 0.18 | 12 | 0 | 9 | 49 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.40 | 0.50 | 0.45 |
6.35%
|
0.02 | 0.74 | 0.40 | -0.08 | 21.58 | 22.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 43 | None | ||
| GEO | Geo Group Inc | Options Chain | 0.35 | 0.55 | 0.45 |
2.93%
|
0.02 | 0.65 | 0.39 | -0.07 | 21.81 | 22.00 | 9/26/2025 | No | 1/22 | 0.00 | 0.25 | 5 | 0 | 7 | 47 | None | |
| JMIA | Jumia Technologies Ag | Options Chain | 0.40 | 0.45 | 0.43 |
6.97%
|
0.04 | 1.14 | 0.46 | -0.07 | 11.62 | 12.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| MARA | Marathon Digital Holdings Inc | Options Chain | 0.42 | 0.43 | 0.43 |
0.77%
|
0.02 | 0.82 | 0.41 | -0.07 | 18.29 | 18.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 0.41 | 0.44 | 0.43 |
2.44%
|
0.01 | 0.34 | 0.40 | -0.05 | 38.49 | 39.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 42 | None | ||
| HOG | Harley-Davidson Inc | Options Chain | 0.40 | 0.45 | 0.43 |
3.92%
|
0.01 | 0.45 | 0.39 | -0.06 | 28.32 | 29.00 | 9/26/2025 | No | 9/10 | 0.18 | 0.18 | 20 | 4 | 11 | 57 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.42 | 0.44 | 0.43 |
2.82%
|
0.01 | 0.32 | 0.38 | -0.05 | 39.32 | 40.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| PATH | UiPath Inc - Class A | Options Chain | 0.39 | 0.47 | 0.43 |
8.47%
|
0.03 | 0.49 | 0.38 | -0.03 | 11.92 | 12.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 34 | None | ||
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.39 | 0.44 | 0.42 |
2.75%
|
0.02 | 0.42 | 0.50 | -0.03 | 17.44 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| OPEN | Opendoor Technologies Inc | Options Chain | 0.41 | 0.43 | 0.42 |
9.34%
|
0.04 | 1.84 | 0.42 | -0.09 | 9.53 | 10.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 25 | None | ||
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.40 | 0.44 | 0.42 |
2.95%
|
0.01 | 0.34 | 0.39 | -0.04 | 30.52 | 31.00 | 9/26/2025 | No | 2/20 | 0.00 | 0.50 | 1 | 0 | 13 | 59 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 0.36 | 0.46 | 0.41 |
3.04%
|
0.02 | 0.52 | 0.46 | -0.05 | 22.72 | 23.00 | 9/26/2025 | No | 8/14 | 0.07 | 0.07 | 10 | 1 | 17 | 59 | None | |
| SLB | SLB | Options Chain | 0.38 | 0.44 | 0.41 |
-0.09%
|
0.01 | 0.36 | 0.43 | -0.06 | 34.44 | 34.00 | 9/26/2025 | No | 9/03 | 0.28 | 0.28 | 20 | 3 | 12 | 69 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.40 | 0.42 | 0.41 |
7.24%
|
0.03 | 0.69 | 0.38 | -0.05 | 14.37 | 15.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.40 | 0.42 | 0.41 |
11.78%
|
0.04 | 1.08 | 0.33 | -0.04 | 9.76 | 10.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 31 | None | ||
| PG | Procter & Gamble Company | Options Chain | 0.38 | 0.43 | 0.41 |
1.17%
|
0.00 | 0.20 | 0.25 | -0.14 | 156.09 | 157.50 | 9/26/2025 | No | 7/18 | 1.06 | 1.06 | 20 | 39 | 11 | 71 | None |