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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LLY | Lilly(Eli) & Company | Options Chain | 22.40 | 26.70 | 24.55 |
4.36%
|
0.02 | 0.32 | 0.50 | -1.29 | 1,068.00 | 1,090.00 | 12/5/2025 | No | 11/14 | 1.50 | 1.50 | 20 | 10 | 12 | 65 | None | |
| HES | Hess Corporation | Options Chain | 21.80 | 25.50 | 23.65 |
3.14%
|
0.18 | 1.13 | 0.49 | -0.09 | 148.97 | 130.00 | 11/21/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| APP | Applovin Corp - Class A | Options Chain | 21.10 | 24.70 | 22.90 |
4.57%
|
0.04 | 0.62 | 0.50 | -1.11 | 559.80 | 562.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 63 | None | ||
| LLY | Lilly(Eli) & Company | Options Chain | 21.30 | 23.85 | 22.58 |
4.64%
|
0.02 | 0.32 | 0.47 | -1.28 | 1,068.00 | 1,095.00 | 12/5/2025 | No | 11/14 | 1.50 | 1.50 | 20 | 10 | 12 | 65 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 18.75 | 24.50 | 21.63 |
6.47%
|
0.07 | 1.14 | 0.49 | -1.20 | 332.60 | 332.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 19.10 | 20.55 | 19.83 |
4.54%
|
0.04 | 0.65 | 0.50 | -1.05 | 506.82 | 510.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| CLS | Celestica Inc | Options Chain | 15.70 | 18.80 | 17.25 |
6.11%
|
0.05 | 0.85 | 0.50 | -0.82 | 322.54 | 325.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 56 | None | ||
| SNDK | Sandisk Corp | Options Chain | 13.60 | 16.90 | 15.25 |
9.16%
|
0.07 | 1.11 | 0.48 | -0.78 | 226.96 | 232.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| GS | Goldman Sachs Group Inc | Options Chain | 12.10 | 16.05 | 14.08 |
2.20%
|
0.02 | 0.31 | 0.47 | -0.53 | 790.72 | 790.00 | 12/5/2025 | No | 12/02 | 4.00 | 4.00 | 21 | 13 | 15 | 76 | None | |
| TSLA | Tesla Inc | Options Chain | 12.65 | 14.50 | 13.58 |
4.38%
|
0.03 | 0.53 | 0.50 | -0.81 | 417.78 | 422.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 59 | None | ||
| LITE | Lumentum Holdings Inc | Options Chain | 12.40 | 14.70 | 13.55 |
3.49%
|
0.05 | 0.86 | 0.48 | -0.86 | 302.99 | 300.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 56 | None | ||
| CVNA | Carvana Co. - Class A | Options Chain | 12.30 | 14.20 | 13.25 |
6.00%
|
0.04 | 0.65 | 0.48 | -0.80 | 330.90 | 337.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 60 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 12.30 | 13.30 | 12.80 |
6.53%
|
0.05 | 0.84 | 0.49 | -0.61 | 241.99 | 245.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| COST | Costco Wholesale Corp | Options Chain | 12.30 | 13.25 | 12.78 |
1.88%
|
0.01 | 0.20 | 0.46 | -0.62 | 886.12 | 890.00 | 12/5/2025 | No | 10/31 | 1.30 | 1.30 | 22 | 21 | 14 | 61 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 10.00 | 14.70 | 12.35 |
2.29%
|
0.02 | 0.31 | 0.45 | -0.53 | 790.72 | 792.50 | 12/5/2025 | No | 12/02 | 4.00 | 4.00 | 21 | 13 | 15 | 76 | None | |
| BURL | Burlington Stores Inc | Options Chain | 10.60 | 13.50 | 12.05 |
5.30%
|
0.04 | 0.65 | 0.50 | -0.60 | 284.47 | 287.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 53 | None | ||
| AVGO | Broadcom Inc | Options Chain | 12.00 | 12.05 | 12.03 |
4.38%
|
0.03 | 0.50 | 0.49 | -0.65 | 377.96 | 382.50 | 12/5/2025 | No | 9/22 | 0.59 | 0.59 | 20 | 15 | 9 | 67 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 11.80 | 11.90 | 11.85 |
1.57%
|
0.04 | 0.37 | 0.48 | -0.36 | 326.92 | 320.00 | 12/5/2025 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 71 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 11.70 | 11.85 | 11.78 |
1.54%
|
0.04 | 0.37 | 0.49 | -0.37 | 326.95 | 320.00 | 12/5/2025 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 71 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 9.10 | 12.10 | 10.60 |
6.10%
|
0.04 | 0.72 | 0.48 | -0.62 | 253.38 | 257.50 | 12/5/2025 | No | 12/24 | 0.72 | 0.74 | 21 | 1 | 14 | 59 | None | |
| HES | Hess Corporation | Options Chain | 8.30 | 11.90 | 10.10 |
7.47%
|
0.07 | 0.79 | 0.36 | -0.08 | 148.97 | 150.00 | 11/21/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| MU | Micron Technology Inc | Options Chain | 8.60 | 9.75 | 9.18 |
4.46%
|
0.04 | 0.67 | 0.50 | -0.53 | 226.57 | 227.50 | 12/5/2025 | No | 10/03 | 0.12 | 0.12 | 17 | 0 | 16 | 70 | None | |
| CRM | Salesforce Inc | Options Chain | 8.55 | 9.10 | 8.83 |
5.29%
|
0.04 | 0.63 | 0.47 | -0.45 | 226.82 | 230.00 | 12/5/2025 | Yes | 9/17 | 0.42 | 0.42 | 7 | 1 | 16 | 60 | None | |
| HD | Home Depot Inc | Options Chain | 7.20 | 9.65 | 8.43 |
3.46%
|
0.02 | 0.23 | 0.47 | -0.22 | 336.59 | 337.50 | 12/5/2025 | No | 12/04 | 2.30 | 2.30 | 21 | 15 | 8 | 60 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 7.90 | 8.60 | 8.25 |
7.48%
|
0.05 | 0.78 | 0.47 | -0.43 | 177.48 | 182.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 83 | None | ||
| ALAB | Astera Labs Inc | Options Chain | 7.50 | 8.90 | 8.20 |
7.07%
|
0.05 | 0.91 | 0.49 | -0.40 | 147.75 | 150.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| AMD | Advanced Micro Devices Inc | Options Chain | 8.05 | 8.10 | 8.08 |
4.90%
|
0.04 | 0.56 | 0.50 | -0.42 | 215.05 | 217.50 | 12/5/2025 | No | 4/27 | 0.00 | 0.01 | 0 | 0 | 11 | 61 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 7.65 | 8.20 | 7.93 |
2.67%
|
0.02 | 0.37 | 0.34 | -0.34 | 326.92 | 327.50 | 12/5/2025 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 71 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 7.15 | 8.50 | 7.83 |
3.62%
|
0.04 | 0.69 | 0.48 | -0.42 | 198.15 | 197.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 42 | None | ||
| GOOGL | Alphabet Inc - Class A | Options Chain | 7.65 | 7.80 | 7.73 |
2.60%
|
0.02 | 0.37 | 0.35 | -0.35 | 326.95 | 327.50 | 12/5/2025 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 71 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 6.80 | 8.50 | 7.65 |
11.61%
|
0.08 | 1.35 | 0.49 | -0.40 | 95.56 | 99.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 50 | None | ||
| WDC | Western Digital Corp | Options Chain | 6.75 | 7.90 | 7.33 |
5.98%
|
0.05 | 0.77 | 0.50 | -0.37 | 150.93 | 152.50 | 12/5/2025 | No | 12/04 | 0.10 | 0.12 | 3 | 0 | 11 | 67 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 6.80 | 7.45 | 7.13 |
3.23%
|
0.02 | 0.34 | 0.50 | -0.35 | 319.05 | 320.00 | 12/5/2025 | No | 12/08 | 2.21 | 2.21 | 21 | 15 | 12 | 67 | None | |
| AMAT | Applied Materials Inc | Options Chain | 5.90 | 7.85 | 6.88 |
3.67%
|
0.03 | 0.47 | 0.48 | -0.35 | 230.91 | 232.50 | 12/5/2025 | No | 11/20 | 0.46 | 0.46 | 20 | 7 | 13 | 67 | None | |
| ORCL | Oracle Corp | Options Chain | 6.30 | 7.45 | 6.88 |
5.12%
|
0.03 | 0.53 | 0.47 | -0.34 | 199.18 | 202.50 | 12/5/2025 | No | 10/09 | 0.50 | 0.50 | 20 | 11 | 9 | 62 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 6.30 | 7.40 | 6.85 |
6.18%
|
0.04 | 0.70 | 0.47 | -0.39 | 168.91 | 172.50 | 12/5/2025 | No | 11/25 | 0.04 | 0.06 | 12 | 2 | 11 | 58 | None | |
| SRDX | Surmodics Inc | Options Chain | 5.50 | 8.10 | 6.80 |
-2.75%
|
0.19 | 7.31 | 0.43 | -0.99 | 42.98 | 35.00 | 11/21/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 30 | None | ||
| MSFT | Microsoft Corporation | Options Chain | 6.25 | 7.20 | 6.73 |
2.20%
|
0.01 | 0.23 | 0.49 | -0.46 | 473.80 | 477.50 | 12/5/2025 | No | 11/20 | 0.83 | 0.91 | 20 | 20 | 14 | 69 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 5.80 | 6.75 | 6.28 |
3.39%
|
0.03 | 0.49 | 0.48 | -0.30 | 194.68 | 195.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 51 | None | ||
| DASH | DoorDash Inc - Class A | Options Chain | 5.50 | 7.00 | 6.25 |
4.34%
|
0.03 | 0.45 | 0.47 | -0.29 | 188.08 | 190.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 60 | None | ||
| FSLR | First Solar Inc | Options Chain | 4.70 | 7.70 | 6.20 |
2.78%
|
0.02 | 0.51 | 0.48 | -0.40 | 261.42 | 262.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 71 | None | ||
| BABA | Alibaba Group Holding Ltd | Options Chain | 5.90 | 6.05 | 5.98 |
4.82%
|
0.04 | 0.58 | 0.49 | -0.31 | 160.73 | 162.50 | 12/5/2025 | Yes | 6/12 | 0.95 | 1.05 | 5 | 0 | 17 | 81 | None | |
| ADI | Analog Devices Inc | Options Chain | 5.40 | 6.50 | 5.95 |
3.78%
|
0.02 | 0.43 | 0.46 | -0.35 | 239.40 | 242.50 | 12/5/2025 | Yes | 9/02 | 0.99 | 0.99 | 20 | 22 | 13 | 68 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 5.60 | 6.05 | 5.83 |
6.57%
|
0.06 | 1.10 | 0.49 | -0.33 | 91.80 | 92.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| ADBE | Adobe Inc | Options Chain | 5.65 | 5.75 | 5.70 |
2.97%
|
0.02 | 0.31 | 0.45 | -0.37 | 318.73 | 322.50 | 12/5/2025 | No | 3/24 | 0.00 | 0.01 | 0 | 0 | 12 | 63 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 5.40 | 5.90 | 5.65 |
7.32%
|
0.06 | 1.01 | 0.49 | -0.30 | 92.85 | 94.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| COIN | Coinbase Global Inc - Class A | Options Chain | 5.10 | 6.20 | 5.65 |
3.78%
|
0.02 | 0.62 | 0.48 | -0.54 | 255.97 | 260.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 61 | None | ||
| AMGN | AMGEN Inc | Options Chain | 5.00 | 6.25 | 5.63 |
1.89%
|
0.02 | 0.25 | 0.47 | -0.23 | 334.30 | 335.00 | 12/5/2025 | No | 11/21 | 2.38 | 2.38 | 20 | 14 | 11 | 72 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 5.40 | 5.50 | 5.45 |
4.70%
|
0.03 | 0.58 | 0.46 | -0.31 | 162.80 | 165.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 52 | None | ||
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 5.20 | 5.70 | 5.45 |
3.26%
|
0.02 | 0.33 | 0.46 | -0.33 | 284.64 | 287.50 | 12/5/2025 | No | 3/17 | 0.83 | 0.97 | 22 | 2 | 22 | 76 |
Dividend Stock List |
|
| TEAM | Atlassian Corporation - Class A | Options Chain | 4.10 | 6.50 | 5.30 |
4.80%
|
0.04 | 0.48 | 0.47 | -0.22 | 146.28 | 148.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| NRG | NRG Energy Inc | Options Chain | 4.70 | 5.70 | 5.20 |
3.41%
|
0.03 | 0.49 | 0.50 | -0.25 | 167.01 | 167.50 | 12/5/2025 | No | 11/03 | 0.44 | 0.44 | 20 | 5 | 13 | 61 | None | |
| AXP | American Express Company | Options Chain | 5.00 | 5.40 | 5.20 |
1.90%
|
0.01 | 0.25 | 0.46 | -0.27 | 355.93 | 357.50 | 12/5/2025 | No | 10/10 | 0.82 | 0.82 | 20 | 3 | 10 | 70 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 5.00 | 5.30 | 5.15 |
7.85%
|
0.06 | 1.00 | 0.50 | -0.25 | 83.59 | 85.00 | 12/5/2025 | Yes | 10/10 | 0.06 | 0.06 | 20 | 0 | 7 | 49 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 4.80 | 5.40 | 5.10 |
2.59%
|
0.03 | 0.47 | 0.50 | -0.16 | 166.20 | 165.00 | 12/5/2025 | No | 12/01 | 0.40 | 0.40 | 21 | 0 | 14 | 72 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 4.70 | 5.50 | 5.10 |
15.77%
|
0.09 | 1.54 | 0.50 | -0.26 | 53.64 | 57.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 44 | None | ||
| COF | Capital One Financial Corp | Options Chain | 3.50 | 6.60 | 5.05 |
2.97%
|
0.02 | 0.31 | 0.50 | -0.24 | 208.84 | 210.00 | 12/5/2025 | No | 11/17 | 0.60 | 0.80 | 21 | 0 | 9 | 68 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 4.70 | 5.35 | 5.03 |
5.77%
|
0.05 | 0.72 | 0.49 | -0.21 | 100.25 | 101.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 57 | None | ||
| CAR | Avis Budget Group Inc | Options Chain | 3.50 | 6.30 | 4.90 |
3.16%
|
0.04 | 0.41 | 0.50 | -0.14 | 131.74 | 131.00 | 12/5/2025 | No | 12/14 | 0.00 | 10.00 | 1 | 0 | 7 | 42 | None | |
| VST | Vistra Corp | Options Chain | 4.80 | 5.00 | 4.90 |
4.27%
|
0.03 | 0.50 | 0.45 | -0.27 | 175.14 | 177.50 | 12/5/2025 | No | 12/22 | 0.23 | 0.23 | 21 | 6 | 7 | 58 | None | |
| AMZN | Amazon.com Inc | Options Chain | 4.70 | 4.70 | 4.70 |
2.62%
|
0.02 | 0.32 | 0.48 | -0.24 | 226.28 | 227.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 65 | None | ||
| LULU | Lululemon Athletica Inc | Options Chain | 4.40 | 5.00 | 4.70 |
7.21%
|
0.03 | 0.46 | 0.43 | -0.24 | 169.95 | 177.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 56 | None | ||
| ALB | Albemarle Corp | Options Chain | 4.45 | 4.70 | 4.58 |
4.41%
|
0.04 | 0.62 | 0.49 | -0.18 | 115.88 | 116.00 | 12/5/2025 | No | 12/12 | 0.41 | 0.41 | 21 | 31 | 8 | 50 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 3.90 | 5.20 | 4.55 |
9.05%
|
0.07 | 1.10 | 0.50 | -0.23 | 65.61 | 67.00 | 12/5/2025 | Yes | 3/05 | 0.00 | 0.20 | 1 | 0 | 20 | 62 |
Growth Stock List |
|
| LRCX | Lam Research Corp | Options Chain | 4.05 | 5.05 | 4.55 |
3.02%
|
0.03 | 0.61 | 0.49 | -0.29 | 149.30 | 149.00 | 12/5/2025 | No | 12/03 | 0.26 | 0.26 | 21 | 11 | 13 | 64 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 3.30 | 5.80 | 4.55 |
4.77%
|
0.02 | 0.47 | 0.40 | -0.27 | 188.08 | 192.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 60 | None | ||
| DLTR | Dollar Tree Inc | Options Chain | 4.10 | 4.90 | 4.50 |
6.23%
|
0.04 | 0.73 | 0.46 | -0.21 | 100.25 | 102.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 57 | None | ||
| TTWO | Take-Two Interactive Software Inc | Options Chain | 3.50 | 5.40 | 4.45 |
2.25%
|
0.02 | 0.25 | 0.50 | -0.21 | 239.07 | 240.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 54 | None | ||
| ARM | Options Chain | 4.05 | 4.85 | 4.45 |
4.26%
|
0.03 | 0.53 | 0.48 | -0.23 | 134.71 | 136.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| SHOP | Shopify Inc - Class A | Options Chain | 4.05 | 4.80 | 4.43 |
4.26%
|
0.03 | 0.50 | 0.47 | -0.27 | 155.31 | 157.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 58 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 4.25 | 4.60 | 4.43 |
5.37%
|
0.02 | 0.43 | 0.44 | -0.23 | 179.78 | 185.00 | 12/5/2025 | No | 12/04 | 0.01 | 0.01 | 21 | 1 | 17 | 61 | None | |
| FDX | Fedex Corp | Options Chain | 3.10 | 5.70 | 4.40 |
3.32%
|
0.02 | 0.28 | 0.45 | -0.25 | 266.99 | 270.00 | 12/5/2025 | No | 12/15 | 1.45 | 1.45 | 21 | 4 | 13 | 71 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 3.95 | 4.80 | 4.38 |
4.84%
|
0.03 | 0.70 | 0.49 | -0.30 | 127.22 | 129.00 | 12/5/2025 | Yes | 10/21 | 0.53 | 0.53 | 15 | 3 | 16 | 64 | None | |
| V | Visa Inc - Class A | Options Chain | 3.80 | 4.70 | 4.25 |
1.50%
|
0.01 | 0.18 | 0.50 | -0.24 | 329.30 | 330.00 | 12/5/2025 | No | 11/12 | 0.59 | 0.67 | 20 | 17 | 10 | 69 | None | |
| W | Wayfair Inc - Class A | Options Chain | 3.70 | 4.75 | 4.23 |
4.78%
|
0.04 | 0.63 | 0.50 | -0.21 | 105.20 | 106.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| LEN | Lennar Corp - Class A | Options Chain | 3.30 | 4.90 | 4.10 |
5.82%
|
0.03 | 0.48 | 0.49 | -0.18 | 122.95 | 126.00 | 12/5/2025 | No | 10/10 | 0.50 | 0.50 | 20 | 1 | 12 | 71 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 3.80 | 4.35 | 4.08 |
6.50%
|
0.05 | 0.88 | 0.47 | -0.21 | 79.89 | 81.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 52 | None | ||
| SE | Sea Ltd | Options Chain | 3.75 | 4.35 | 4.05 |
3.42%
|
0.03 | 0.45 | 0.48 | -0.17 | 136.38 | 137.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 52 | None | ||
| JPM | JPMorgan Chase & Company | Options Chain | 3.70 | 4.35 | 4.03 |
1.96%
|
0.01 | 0.24 | 0.48 | -0.27 | 298.20 | 300.00 | 12/5/2025 | No | 10/06 | 1.40 | 1.50 | 20 | 14 | 11 | 79 | None | |
| HD | Home Depot Inc | Options Chain | 3.75 | 4.25 | 4.00 |
4.37%
|
0.01 | 0.22 | 0.25 | -0.16 | 336.59 | 345.00 | 12/5/2025 | No | 12/04 | 2.30 | 2.30 | 21 | 15 | 8 | 60 | None | |
| VLO | Valero Energy Corp | Options Chain | 3.65 | 4.25 | 3.95 |
2.63%
|
0.02 | 0.33 | 0.50 | -0.20 | 174.37 | 175.00 | 12/5/2025 | No | 11/20 | 1.13 | 1.13 | 20 | 2 | 11 | 69 | None | |
| ANET | Arista Networks Inc | Options Chain | 3.70 | 4.00 | 3.85 |
3.83%
|
0.03 | 0.51 | 0.48 | -0.19 | 122.17 | 123.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 60 | None | ||
| PANW | Palo Alto Networks Inc | Options Chain | 3.40 | 4.30 | 3.85 |
2.64%
|
0.02 | 0.34 | 0.48 | -0.19 | 184.00 | 185.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 57 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 3.20 | 4.40 | 3.80 |
3.92%
|
0.03 | 0.35 | 0.46 | -0.20 | 146.08 | 148.00 | 12/5/2025 | No | 11/13 | 0.40 | 0.45 | 21 | 11 | 10 | 69 | None | |
| COF | Capital One Financial Corp | Options Chain | 3.10 | 4.50 | 3.80 |
3.57%
|
0.02 | 0.30 | 0.40 | -0.22 | 208.84 | 212.50 | 12/5/2025 | No | 11/17 | 0.60 | 0.80 | 21 | 0 | 9 | 68 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 3.00 | 4.55 | 3.78 |
3.37%
|
0.02 | 0.46 | 0.44 | -0.19 | 158.44 | 160.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| FDX | Fedex Corp | Options Chain | 2.61 | 4.90 | 3.76 |
4.02%
|
0.01 | 0.27 | 0.37 | -0.24 | 266.99 | 272.50 | 12/5/2025 | No | 12/15 | 1.45 | 1.45 | 21 | 4 | 13 | 71 | None | |
| IBM | International Business Machines Corp | Options Chain | 3.35 | 4.15 | 3.75 |
1.77%
|
0.01 | 0.30 | 0.46 | -0.33 | 305.83 | 307.50 | 12/5/2025 | No | 11/10 | 1.68 | 1.68 | 20 | 29 | 10 | 68 | None | |
| BIDU | Baidu Inc | Options Chain | 3.60 | 3.85 | 3.73 |
3.79%
|
0.03 | 0.49 | 0.49 | -0.19 | 119.21 | 120.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 31 | None | ||
| CAR | Avis Budget Group Inc | Options Chain | 2.45 | 5.00 | 3.73 |
3.79%
|
0.03 | 0.49 | 0.42 | -0.14 | 131.74 | 133.00 | 12/5/2025 | No | 12/14 | 0.00 | 10.00 | 1 | 0 | 7 | 42 | None | |
| BX | Blackstone Inc | Options Chain | 2.55 | 4.80 | 3.68 |
3.72%
|
0.03 | 0.41 | 0.49 | -0.20 | 141.42 | 143.00 | 12/5/2025 | No | 11/03 | 1.03 | 1.29 | 20 | 1 | 9 | 67 | None | |
| DHR | Danaher Corp | Options Chain | 2.40 | 4.90 | 3.65 |
1.84%
|
0.02 | 0.26 | 0.49 | -0.19 | 226.98 | 227.50 | 12/5/2025 | No | 9/26 | 0.32 | 0.32 | 20 | 7 | 10 | 58 | None | |
| VST | Vistra Corp | Options Chain | 3.40 | 3.85 | 3.63 |
2.12%
|
0.02 | 0.48 | 0.50 | -0.41 | 175.14 | 175.00 | 11/28/2025 | No | 12/22 | 0.23 | 0.23 | 21 | 6 | 7 | 58 | None | |
| LMND | Lemonade Inc | Options Chain | 2.95 | 4.30 | 3.63 |
6.07%
|
0.05 | 0.86 | 0.50 | -0.17 | 73.19 | 74.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| AEM | Agnico Eagle Mines Ltd | Options Chain | 3.50 | 3.70 | 3.60 |
3.19%
|
0.02 | 0.43 | 0.41 | -0.16 | 166.20 | 167.50 | 12/5/2025 | No | 12/01 | 0.40 | 0.40 | 21 | 0 | 14 | 72 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 2.10 | 4.85 | 3.48 |
4.25%
|
0.03 | 0.45 | 0.48 | -0.20 | 123.24 | 125.00 | 12/5/2025 | No | 11/17 | 0.25 | 0.25 | 11 | 1 | 9 | 59 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 3.20 | 3.70 | 3.45 |
5.77%
|
0.04 | 0.73 | 0.48 | -0.16 | 76.06 | 77.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| AAPL | Apple Inc | Options Chain | 3.45 | 3.45 | 3.45 |
1.82%
|
0.01 | 0.22 | 0.45 | -0.19 | 275.92 | 277.50 | 12/5/2025 | No | 11/10 | 0.26 | 0.26 | 20 | 13 | 10 | 63 | None | |
| GE | General Electric Company | Options Chain | 2.39 | 4.20 | 3.30 |
1.39%
|
0.01 | 0.31 | 0.49 | -0.30 | 294.20 | 295.00 | 12/5/2025 | No | 9/29 | 0.36 | 0.36 | 20 | 1 | 10 | 64 | None | |
| DHR | Danaher Corp | Options Chain | 2.65 | 3.90 | 3.28 |
2.78%
|
0.01 | 0.25 | 0.39 | -0.17 | 226.98 | 230.00 | 12/5/2025 | No | 9/26 | 0.32 | 0.32 | 20 | 7 | 10 | 58 | None | |
| HON | Honeywell International Inc | Options Chain | 2.20 | 4.30 | 3.25 |
2.45%
|
0.02 | 0.20 | 0.43 | -0.12 | 188.62 | 190.00 | 12/5/2025 | No | 11/14 | 1.13 | 1.19 | 20 | 14 | 14 | 69 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 2.99 | 3.45 | 3.22 |
4.76%
|
0.04 | 0.66 | 0.50 | -0.16 | 75.62 | 76.00 | 12/5/2025 | Yes | 9/18 | 0.95 | 0.95 | 20 | 14 | 14 | 58 | None | |
| TXN | Texas Instruments Inc | Options Chain | 2.95 | 3.40 | 3.18 |
2.74%
|
0.02 | 0.34 | 0.46 | -0.17 | 161.26 | 162.50 | 12/5/2025 | No | 10/31 | 1.36 | 1.42 | 20 | 21 | 10 | 63 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 3.00 | 3.30 | 3.15 |
3.99%
|
0.03 | 0.57 | 0.46 | -0.14 | 90.54 | 91.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| DOCU | DocuSign Inc | Options Chain | 2.60 | 3.65 | 3.13 |
6.37%
|
0.05 | 0.80 | 0.49 | -0.17 | 65.93 | 67.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 46 | None | ||
| UNP | Union Pacific Corp | Options Chain | 2.70 | 3.50 | 3.10 |
2.22%
|
0.01 | 0.23 | 0.47 | -0.15 | 224.50 | 225.00 | 12/5/2025 | No | 12/05 | 1.38 | 1.38 | 21 | 18 | 13 | 64 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 2.93 | 3.20 | 3.07 |
9.22%
|
0.05 | 0.99 | 0.47 | -0.19 | 55.00 | 57.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 40 | None | ||
| KKR | KKR & Co. Inc | Options Chain | 2.85 | 3.20 | 3.03 |
3.16%
|
0.03 | 0.47 | 0.49 | -0.17 | 117.32 | 118.00 | 12/5/2025 | No | 11/17 | 0.18 | 0.18 | 20 | 5 | 10 | 65 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 2.85 | 3.20 | 3.03 |
3.02%
|
0.02 | 0.37 | 0.48 | -0.17 | 130.10 | 131.00 | 12/5/2025 | No | 11/17 | 0.51 | 0.51 | 20 | 2 | 15 | 73 | None | |
| CCJ | Cameco Corp | Options Chain | 2.40 | 3.60 | 3.00 |
4.68%
|
0.04 | 0.55 | 0.47 | -0.13 | 83.34 | 84.00 | 12/5/2025 | No | 12/01 | 0.16 | 0.24 | 6 | 1 | 11 | 58 | None | |
| BA | Boeing Company | Options Chain | 2.98 | 2.99 | 2.99 |
2.16%
|
0.02 | 0.28 | 0.46 | -0.15 | 179.12 | 180.00 | 12/5/2025 | No | 2/13 | 0.00 | 2.06 | 1 | 0 | 5 | 40 | None | |
| QCOM | Qualcomm Inc | Options Chain | 2.51 | 3.45 | 2.98 |
4.08%
|
0.02 | 0.35 | 0.43 | -0.17 | 164.65 | 167.50 | 12/5/2025 | No | 12/04 | 0.89 | 0.89 | 21 | 22 | 12 | 60 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 2.30 | 3.60 | 2.95 |
6.51%
|
0.02 | 0.36 | 0.40 | -0.17 | 122.95 | 128.00 | 12/5/2025 | No | 10/10 | 0.50 | 0.50 | 20 | 1 | 12 | 71 | None | |
| CRM | Salesforce Inc | Options Chain | 2.70 | 3.15 | 2.93 |
1.59%
|
0.01 | 0.30 | 0.46 | -0.34 | 226.82 | 227.50 | 11/28/2025 | No | 9/17 | 0.42 | 0.42 | 7 | 1 | 16 | 60 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 2.60 | 3.25 | 2.93 |
4.19%
|
0.02 | 0.28 | 0.45 | -0.10 | 124.50 | 126.00 | 12/5/2025 | No | 12/15 | 0.79 | 0.79 | 21 | 10 | 12 | 71 | None | |
| MCD | McDonald`s Corp | Options Chain | 2.67 | 3.15 | 2.91 |
3.20%
|
0.01 | 0.17 | 0.44 | -0.12 | 305.00 | 310.00 | 12/5/2025 | No | 12/01 | 1.77 | 1.86 | 21 | 45 | 11 | 65 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 2.56 | 3.05 | 2.81 |
4.38%
|
0.03 | 0.52 | 0.46 | -0.16 | 95.62 | 97.00 | 12/5/2025 | No | 1/07 | 0.00 | 2.15 | 0 | 0 | 12 | 65 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.54 | 3.05 | 2.80 |
5.34%
|
0.03 | 0.60 | 0.47 | -0.16 | 78.60 | 80.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 58 | None | ||
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 2.61 | 2.92 | 2.77 |
3.10%
|
0.02 | 0.65 | 0.50 | -0.25 | 115.20 | 116.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| STZ | Constellation Brands Inc - Class A | Options Chain | 2.30 | 3.20 | 2.75 |
2.76%
|
0.02 | 0.36 | 0.48 | -0.15 | 132.11 | 133.00 | 12/5/2025 | No | 10/30 | 1.02 | 1.02 | 20 | 10 | 8 | 69 | None | |
| URBN | Urban Outfitters Inc | Options Chain | 2.00 | 3.50 | 2.75 |
7.28%
|
0.04 | 1.26 | 0.47 | -0.47 | 62.22 | 64.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 18 | 62 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 2.00 | 3.50 | 2.75 |
4.57%
|
0.02 | 0.34 | 0.38 | -0.18 | 146.08 | 150.00 | 12/5/2025 | No | 11/13 | 0.40 | 0.45 | 21 | 11 | 10 | 69 | None | |
| ABBV | Abbvie Inc | Options Chain | 2.65 | 2.82 | 2.74 |
3.25%
|
0.01 | 0.24 | 0.41 | -0.19 | 229.51 | 232.50 | 12/5/2025 | No | 1/16 | 1.64 | 1.73 | 21 | 12 | 7 | 63 | None | |
| GSRT | GSR III Acquisition Corp - Class A | Options Chain | 2.60 | 2.70 | 2.65 |
39.38%
|
0.13 | 1.97 | 0.46 | -0.04 | 16.25 | 20.00 | 11/21/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.59 | 2.68 | 2.64 |
5.61%
|
0.04 | 0.70 | 0.46 | -0.14 | 66.89 | 68.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 48 | None | ||
| WPM | Wheaton Precious Metals Corp | Options Chain | 2.20 | 2.95 | 2.58 |
2.81%
|
0.03 | 0.38 | 0.50 | -0.13 | 102.69 | 103.00 | 12/5/2025 | No | 11/20 | 0.17 | 0.17 | 21 | 1 | 13 | 63 | None | |
| MP | MP Materials Corporation | Options Chain | 2.45 | 2.60 | 2.53 |
4.83%
|
0.04 | 0.72 | 0.47 | -0.13 | 59.65 | 60.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 49 | None | ||
| JNJ | Johnson & Johnson | Options Chain | 2.25 | 2.58 | 2.42 |
1.78%
|
0.01 | 0.19 | 0.32 | -0.05 | 206.24 | 207.50 | 12/5/2025 | No | 11/25 | 1.30 | 1.30 | 20 | 42 | 12 | 76 | None | |
| NEM | Newmont Corp | Options Chain | 2.20 | 2.55 | 2.38 |
3.98%
|
0.03 | 0.44 | 0.49 | -0.11 | 86.20 | 87.00 | 12/5/2025 | No | 11/26 | 0.25 | 0.25 | 21 | 0 | 18 | 71 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 1.70 | 3.00 | 2.35 |
3.87%
|
0.03 | 0.41 | 0.48 | -0.13 | 83.13 | 84.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 66 | None | ||
| CROX | Crocs Inc | Options Chain | 1.50 | 3.20 | 2.35 |
3.76%
|
0.03 | 0.37 | 0.45 | -0.10 | 80.33 | 81.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 55 | None | ||
| RKLB | Rocket Lab USA Inc | Options Chain | 2.30 | 2.36 | 2.33 |
5.05%
|
0.05 | 0.86 | 0.50 | -0.12 | 43.15 | 43.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 44 | None | ||
| ABNB | Airbnb Inc - Class A | Options Chain | 2.12 | 2.40 | 2.26 |
2.49%
|
0.02 | 0.30 | 0.50 | -0.13 | 114.41 | 115.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 58 | None | ||
| DAL | Delta Air Lines Inc | Options Chain | 2.11 | 2.40 | 2.26 |
4.27%
|
0.04 | 0.47 | 0.49 | -0.09 | 60.67 | 61.00 | 12/5/2025 | No | 10/16 | 0.19 | 0.19 | 10 | 1 | 12 | 65 | None | |
| NFLX | Netflix Inc | Options Chain | 2.23 | 2.24 | 2.24 |
2.63%
|
0.02 | 0.32 | 0.50 | -0.09 | 106.44 | 107.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 59 | None | ||
| MS | Morgan Stanley | Options Chain | 2.04 | 2.37 | 2.21 |
2.11%
|
0.01 | 0.26 | 0.42 | -0.15 | 163.75 | 165.00 | 12/5/2025 | No | 10/31 | 1.00 | 1.00 | 20 | 11 | 14 | 74 | None | |
| IREN | Iris Energy Ltd | Options Chain | 2.04 | 2.30 | 2.17 |
4.40%
|
0.04 | 1.23 | 0.49 | -0.17 | 49.49 | 49.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 36 | None | ||
| BLSH | Bullish | Options Chain | 1.80 | 2.51 | 2.16 |
6.41%
|
0.05 | 0.87 | 0.47 | -0.10 | 41.50 | 42.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 1.70 | 2.57 | 2.14 |
4.13%
|
0.03 | 0.36 | 0.49 | -0.06 | 66.40 | 67.00 | 12/5/2025 | No | 11/04 | 0.25 | 0.25 | 10 | 1 | 11 | 63 | None | |
| IONQ | IonQ Inc | Options Chain | 1.95 | 2.29 | 2.12 |
5.74%
|
0.04 | 1.03 | 0.49 | -0.17 | 47.40 | 48.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 46 | None | ||
| GILD | Gilead Sciences Inc | Options Chain | 1.64 | 2.60 | 2.12 |
4.35%
|
0.02 | 0.27 | 0.38 | -0.10 | 124.50 | 127.00 | 12/5/2025 | No | 12/15 | 0.79 | 0.79 | 21 | 10 | 12 | 71 | None | |
| UBER | Uber Technologies Inc | Options Chain | 2.03 | 2.17 | 2.10 |
2.88%
|
0.03 | 0.39 | 0.49 | -0.10 | 83.69 | 84.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| RBLX | Roblox Corporation - Class A | Options Chain | 1.88 | 2.30 | 2.09 |
1.71%
|
0.02 | 0.53 | 0.49 | -0.21 | 90.54 | 90.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| IOT | Samsara Inc - Class A | Options Chain | 1.75 | 2.40 | 2.08 |
10.26%
|
0.05 | 1.02 | 0.47 | -0.14 | 36.35 | 38.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 2.05 | 2.08 | 2.07 |
9.55%
|
0.06 | 1.10 | 0.49 | -0.11 | 31.10 | 32.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 24 | None | ||
| PDD | PDD Holdings Inc | Options Chain | 1.82 | 2.30 | 2.06 |
1.72%
|
0.02 | 0.31 | 0.48 | -0.11 | 114.10 | 114.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 18 | 41 | None | ||
| ABT | Abbott Laboratories | Options Chain | 1.53 | 2.57 | 2.05 |
2.25%
|
0.02 | 0.23 | 0.50 | -0.12 | 127.19 | 128.00 | 12/5/2025 | No | 10/15 | 0.59 | 0.59 | 20 | 11 | 16 | 63 | None | |
| CVX | Chevron Corp | Options Chain | 1.95 | 2.14 | 2.05 |
1.54%
|
0.01 | 0.21 | 0.49 | -0.10 | 149.75 | 150.00 | 12/5/2025 | No | 11/18 | 1.71 | 1.71 | 20 | 37 | 11 | 75 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 1.97 | 2.07 | 2.02 |
4.51%
|
0.03 | 0.80 | 0.47 | -0.19 | 72.74 | 74.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| PM | Philip Morris International Inc | Options Chain | 1.60 | 2.40 | 2.00 |
1.98%
|
0.01 | 0.22 | 0.44 | -0.12 | 151.50 | 152.50 | 12/5/2025 | No | 10/03 | 1.35 | 1.47 | 20 | 17 | 11 | 68 | None | |
| HUT | Hut 8 Corp | Options Chain | 1.60 | 2.38 | 1.99 |
5.90%
|
0.05 | 1.25 | 0.49 | -0.14 | 39.65 | 40.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| PEP | PepsiCo Inc | Options Chain | 1.83 | 2.15 | 1.99 |
2.89%
|
0.01 | 0.24 | 0.44 | -0.09 | 145.21 | 146.00 | 12/5/2025 | No | 12/05 | 1.42 | 1.42 | 21 | 40 | 10 | 59 | None | |
| KMB | Kimberly-Clark Corp | Options Chain | 1.70 | 2.25 | 1.98 |
3.89%
|
0.02 | 0.29 | 0.45 | -0.07 | 105.15 | 106.00 | 12/5/2025 | No | 12/05 | 1.26 | 1.26 | 21 | 40 | 12 | 63 | None | |
| RTX | RTX Corp | Options Chain | 1.74 | 2.18 | 1.96 |
2.21%
|
0.01 | 0.23 | 0.37 | -0.10 | 173.14 | 175.00 | 12/5/2025 | No | 11/21 | 0.68 | 0.68 | 20 | 3 | 13 | 67 | None | |
| TGT | Target Corp | Options Chain | 1.83 | 2.06 | 1.95 |
-0.76%
|
0.02 | 0.36 | 0.50 | -0.10 | 87.62 | 85.00 | 12/5/2025 | No | 11/12 | 1.14 | 1.14 | 20 | 39 | 12 | 65 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 1.74 | 2.15 | 1.95 |
8.71%
|
0.05 | 0.97 | 0.47 | -0.11 | 34.45 | 35.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 33 | None | ||
| DECK | Deckers Outdoor Corp | Options Chain | 1.35 | 2.50 | 1.93 |
4.57%
|
0.02 | 0.43 | 0.41 | -0.12 | 83.13 | 85.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 66 | None | ||
| XYZ | Block Inc - Class A | Options Chain | 1.82 | 1.99 | 1.91 |
3.31%
|
0.03 | 0.46 | 0.50 | -0.09 | 61.86 | 62.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 20 | 59 |
Growth Stock List |
||
| KR | Kroger Company | Options Chain | 1.78 | 2.00 | 1.89 |
5.44%
|
0.03 | 0.47 | 0.45 | -0.08 | 64.39 | 66.00 | 12/5/2025 | Yes | 11/14 | 0.35 | 0.35 | 20 | 18 | 14 | 59 | None | |
| MRK | Merck & Co Inc | Options Chain | 1.63 | 2.08 | 1.86 |
3.09%
|
0.02 | 0.29 | 0.48 | -0.10 | 100.60 | 101.00 | 12/5/2025 | No | 12/15 | 0.81 | 0.85 | 21 | 14 | 16 | 75 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 1.70 | 2.00 | 1.85 |
6.35%
|
0.05 | 0.92 | 0.49 | -0.09 | 34.65 | 35.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| CRWV | CoreWeave Inc - Class A | Options Chain | 1.63 | 1.96 | 1.80 |
4.35%
|
0.02 | 0.90 | 0.48 | -0.20 | 73.60 | 75.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 1.18 | 2.35 | 1.77 |
5.08%
|
0.03 | 0.41 | 0.39 | -0.06 | 66.40 | 68.00 | 12/5/2025 | No | 11/04 | 0.25 | 0.25 | 10 | 1 | 11 | 63 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 1.55 | 1.95 | 1.75 |
10.24%
|
0.04 | 1.07 | 0.42 | -0.15 | 41.50 | 44.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 42 | None | ||
| UPS | United Parcel Service Inc - Class B | Options Chain | 1.61 | 1.86 | 1.74 |
2.33%
|
0.02 | 0.28 | 0.49 | -0.09 | 93.56 | 94.00 | 12/5/2025 | No | 11/17 | 1.64 | 1.64 | 20 | 15 | 10 | 65 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 1.57 | 1.91 | 1.74 |
5.69%
|
0.04 | 0.75 | 0.47 | -0.09 | 39.02 | 39.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| GLW | Corning Inc | Options Chain | 1.44 | 2.00 | 1.72 |
2.07%
|
0.02 | 0.43 | 0.49 | -0.11 | 83.00 | 83.00 | 12/5/2025 | No | 11/14 | 0.28 | 0.28 | 20 | 0 | 11 | 57 | None | |
| U | Unity Software Inc | Options Chain | 1.60 | 1.81 | 1.71 |
5.10%
|
0.04 | 0.64 | 0.50 | -0.09 | 41.59 | 42.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 42 | None | ||
| ETSY | Etsy Inc | Options Chain | 1.25 | 2.15 | 1.70 |
4.63%
|
0.03 | 0.50 | 0.44 | -0.09 | 52.28 | 53.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 47 | None | ||
| NNE | Nano Nuclear Energy Inc | Options Chain | 1.40 | 1.95 | 1.68 |
6.45%
|
0.05 | 0.99 | 0.47 | -0.09 | 30.70 | 31.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 1.25 | 2.10 | 1.68 |
2.88%
|
0.03 | 0.46 | 0.45 | -0.08 | 62.95 | 63.00 | 12/5/2025 | No | 12/01 | 0.08 | 0.08 | 21 | 1 | 11 | 65 | None | |
| EBAY | EBay Inc | Options Chain | 1.45 | 1.85 | 1.65 |
2.53%
|
0.02 | 0.32 | 0.48 | -0.07 | 80.89 | 81.00 | 12/5/2025 | No | 11/28 | 0.29 | 0.29 | 21 | 6 | 9 | 66 | None | |
| PG | Procter & Gamble Company | Options Chain | 1.44 | 1.86 | 1.65 |
1.84%
|
0.01 | 0.19 | 0.44 | -0.10 | 146.95 | 148.00 | 12/5/2025 | No | 10/24 | 1.06 | 1.06 | 20 | 39 | 12 | 64 | None | |
| RGTI | Options Chain | 1.60 | 1.68 | 1.64 |
8.81%
|
0.06 | 1.10 | 0.47 | -0.09 | 26.78 | 27.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.55 | 1.70 | 1.63 |
4.25%
|
0.03 | 0.54 | 0.46 | -0.09 | 53.36 | 54.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 52 | None | ||
| C | Citigroup Inc | Options Chain | 1.57 | 1.69 | 1.63 |
2.95%
|
0.02 | 0.29 | 0.44 | -0.11 | 99.69 | 101.00 | 12/5/2025 | No | 11/03 | 0.60 | 0.60 | 20 | 2 | 16 | 82 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 1.40 | 1.84 | 1.62 |
5.77%
|
0.03 | 0.55 | 0.46 | -0.09 | 50.93 | 52.00 | 12/5/2025 | No | 1/09 | 0.25 | 0.25 | 21 | 0 | 8 | 45 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 1.15 | 2.00 | 1.58 |
4.45%
|
0.02 | 0.51 | 0.37 | -0.09 | 71.40 | 73.00 | 12/5/2025 | No | 0.00 | 0.00 | 1 | 0 | 6 | 46 | None | ||
| CROX | Crocs Inc | Options Chain | 1.10 | 2.05 | 1.58 |
5.29%
|
0.02 | 0.37 | 0.33 | -0.10 | 80.33 | 83.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 55 | None | ||
| FTNT | Fortinet Inc | Options Chain | 1.26 | 1.87 | 1.57 |
1.96%
|
0.02 | 0.31 | 0.49 | -0.08 | 80.00 | 80.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 58 | None | ||
| DXCM | Dexcom Inc | Options Chain | 1.05 | 2.05 | 1.55 |
3.76%
|
0.02 | 0.42 | 0.46 | -0.09 | 62.21 | 63.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 53 | None | ||
| WFC | Wells Fargo & Company | Options Chain | 1.40 | 1.67 | 1.54 |
2.22%
|
0.02 | 0.28 | 0.50 | -0.09 | 84.66 | 85.00 | 12/5/2025 | No | 11/07 | 0.45 | 0.45 | 20 | 3 | 11 | 74 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 1.40 | 1.65 | 1.53 |
3.92%
|
0.03 | 0.51 | 0.46 | -0.08 | 50.55 | 51.00 | 12/5/2025 | No | 11/24 | 0.46 | 0.46 | 20 | 13 | 4 | 52 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 1.45 | 1.59 | 1.52 |
8.31%
|
0.06 | 1.06 | 0.50 | -0.08 | 23.10 | 23.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 29 | None | ||
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.44 | 1.60 | 1.52 |
4.76%
|
0.04 | 0.74 | 0.48 | -0.09 | 38.20 | 38.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 41 | None | ||
| SBUX | Starbucks Corp | Options Chain | 1.45 | 1.54 | 1.50 |
2.76%
|
0.02 | 0.31 | 0.46 | -0.09 | 83.20 | 84.00 | 12/5/2025 | No | 11/14 | 0.61 | 0.62 | 20 | 15 | 5 | 53 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.27 | 1.70 | 1.49 |
2.26%
|
0.01 | 0.24 | 0.49 | -0.12 | 101.94 | 102.00 | 11/28/2025 | No | 12/15 | 0.75 | 0.75 | 6 | 1 | 17 | 63 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.37 | 1.61 | 1.49 |
3.24%
|
0.01 | 0.22 | 0.41 | -0.07 | 101.94 | 103.00 | 12/5/2025 | No | 12/15 | 0.75 | 0.75 | 6 | 1 | 17 | 63 | None | |
| CAVA | Options Chain | 1.10 | 1.85 | 1.48 |
4.66%
|
0.03 | 0.56 | 0.47 | -0.09 | 46.80 | 47.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| CCCM | Columbus Circle Capital Corp I | Options Chain | 0.05 | 2.90 | 1.48 |
59.23%
|
0.10 | 1.06 | 0.39 | -0.01 | 10.35 | 15.00 | 11/21/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 12 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 1.34 | 1.57 | 1.46 |
4.39%
|
0.03 | 0.56 | 0.47 | -0.09 | 47.38 | 48.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| AAOI | Applied Optoelectronics Inc | Options Chain | 1.25 | 1.65 | 1.45 |
8.81%
|
0.06 | 1.07 | 0.47 | -0.07 | 22.47 | 23.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 42 | None | ||
| CSIQ | Canadian Solar Inc | Options Chain | 0.85 | 2.00 | 1.43 |
6.02%
|
0.06 | 1.00 | 0.50 | -0.07 | 24.93 | 25.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 48 | None | ||
| SCHW | Charles Schwab Corp | Options Chain | 1.29 | 1.52 | 1.41 |
2.14%
|
0.02 | 0.25 | 0.49 | -0.08 | 90.47 | 91.00 | 12/5/2025 | No | 11/14 | 0.27 | 0.27 | 20 | 0 | 13 | 68 | None | |
| APLD | Options Chain | 1.30 | 1.46 | 1.38 |
8.79%
|
0.06 | 1.06 | 0.46 | -0.08 | 23.79 | 24.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.60 | 2.15 | 1.38 |
3.90%
|
0.02 | 0.39 | 0.39 | -0.04 | 56.19 | 57.00 | 12/5/2025 | No | 9/30 | 0.47 | 0.50 | 20 | 11 | 8 | 61 | None | |
| GM | General Motors Company | Options Chain | 1.31 | 1.40 | 1.36 |
3.19%
|
0.02 | 0.28 | 0.40 | -0.06 | 71.24 | 72.00 | 12/5/2025 | No | 12/05 | 0.15 | 0.15 | 14 | 2 | 12 | 68 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 0.75 | 1.90 | 1.33 |
5.04%
|
0.03 | 0.52 | 0.47 | -0.07 | 37.92 | 38.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 53 | None | ||
| SMCI | Super Micro Computer Inc | Options Chain | 1.29 | 1.36 | 1.33 |
6.03%
|
0.04 | 0.68 | 0.47 | -0.08 | 33.32 | 34.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| BILL | BILL Holdings Inc | Options Chain | 0.75 | 1.90 | 1.33 |
4.01%
|
0.03 | 0.48 | 0.43 | -0.06 | 49.35 | 50.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| PYPL | PayPal Holdings Inc | Options Chain | 1.26 | 1.35 | 1.31 |
2.96%
|
0.02 | 0.34 | 0.47 | -0.07 | 60.52 | 61.00 | 12/5/2025 | No | 11/19 | 0.00 | 0.14 | 1 | 0 | 14 | 61 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 1.19 | 1.42 | 1.31 |
4.48%
|
0.03 | 0.56 | 0.47 | -0.07 | 39.06 | 39.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 48 | None | ||
| DAL | Delta Air Lines Inc | Options Chain | 1.24 | 1.37 | 1.31 |
6.00%
|
0.02 | 0.45 | 0.33 | -0.08 | 60.67 | 63.00 | 12/5/2025 | No | 10/16 | 0.19 | 0.19 | 10 | 1 | 12 | 65 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 1.05 | 1.55 | 1.30 |
3.07%
|
0.03 | 0.53 | 0.49 | -0.06 | 39.10 | 39.00 | 12/5/2025 | No | 11/24 | 0.12 | 0.14 | 20 | 0 | 19 | 60 | None | |
| DKS | Dicks Sporting Goods Inc | Options Chain | 0.30 | 2.30 | 1.30 |
2.42%
|
0.01 | 1.02 | 0.46 | -1.10 | 206.31 | 210.00 | 11/28/2025 | Yes | 9/12 | 1.21 | 1.21 | 21 | 10 | 15 | 72 | None | |
| COP | Conoco Phillips | Options Chain | 0.95 | 1.63 | 1.29 |
1.98%
|
0.01 | 0.31 | 0.50 | -0.10 | 87.56 | 88.00 | 12/5/2025 | No | 11/17 | 0.78 | 0.84 | 28 | 0 | 9 | 76 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 1.20 | 1.38 | 1.29 |
3.20%
|
0.03 | 0.43 | 0.48 | -0.06 | 47.76 | 48.00 | 12/5/2025 | No | 10/03 | 0.62 | 0.62 | 20 | 3 | 13 | 60 | None | |
| NEE | NextEra Energy Inc | Options Chain | 1.13 | 1.44 | 1.29 |
2.54%
|
0.02 | 0.26 | 0.43 | -0.07 | 84.15 | 85.00 | 12/5/2025 | No | 11/21 | 0.57 | 0.57 | 20 | 29 | 6 | 62 | None | |
| EBAY | EBay Inc | Options Chain | 0.97 | 1.60 | 1.29 |
3.33%
|
0.02 | 0.31 | 0.38 | -0.07 | 80.89 | 82.00 | 12/5/2025 | No | 11/28 | 0.29 | 0.29 | 21 | 6 | 9 | 66 | None | |
| GAP | Gap Inc | Options Chain | 1.04 | 1.48 | 1.26 |
5.93%
|
0.05 | 0.38 | 0.44 | -0.03 | 24.79 | 25.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| ONON | On Holding AG Class A | Options Chain | 1.09 | 1.41 | 1.25 |
3.28%
|
0.03 | 0.44 | 0.49 | -0.06 | 40.91 | 41.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 52 | None | ||
| MDT | Medtronic Plc | Options Chain | 1.00 | 1.50 | 1.25 |
2.84%
|
0.01 | 0.21 | 0.49 | -0.07 | 103.32 | 105.00 | 12/5/2025 | No | 9/26 | 0.71 | 0.71 | 20 | 11 | 14 | 71 | None | |
| B | Barrick Gold Corp | Options Chain | 1.16 | 1.30 | 1.23 |
3.01%
|
0.03 | 0.48 | 0.50 | -0.05 | 39.54 | 39.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| GLXY | Galaxy Digital | Options Chain | 0.95 | 1.50 | 1.23 |
5.60%
|
0.05 | 1.00 | 0.50 | -0.07 | 24.84 | 25.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 47 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 1.15 | 1.31 | 1.23 |
2.51%
|
0.02 | 0.34 | 0.48 | -0.05 | 62.08 | 62.00 | 12/5/2025 | No | 12/01 | 0.40 | 0.41 | 21 | 23 | 7 | 57 | None | |
| AA | Alcoa Corp | Options Chain | 1.21 | 1.23 | 1.22 |
3.87%
|
0.03 | 0.51 | 0.48 | -0.06 | 38.72 | 39.00 | 12/5/2025 | No | 11/04 | 0.10 | 0.10 | 17 | 0 | 16 | 55 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 1.06 | 1.34 | 1.20 |
8.92%
|
0.07 | 1.26 | 0.48 | -0.05 | 16.71 | 17.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 40 | None | ||
| CVS | CVS Health Corp | Options Chain | 0.85 | 1.55 | 1.20 |
2.95%
|
0.02 | 0.30 | 0.42 | -0.08 | 77.90 | 79.00 | 12/5/2025 | No | 10/23 | 0.67 | 0.67 | 20 | 3 | 9 | 58 | None | |
| BSX | Boston Scientific Corp | Options Chain | 1.10 | 1.25 | 1.18 |
2.18%
|
0.01 | 0.21 | 0.43 | -0.08 | 98.04 | 99.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 60 | None | ||
| XOM | Exxon Mobil Corp | Options Chain | 1.13 | 1.19 | 1.16 |
1.89%
|
0.01 | 0.20 | 0.41 | -0.08 | 115.97 | 117.00 | 12/5/2025 | No | 11/14 | 0.99 | 1.03 | 20 | 22 | 11 | 75 | None | |
| FIG | Figma Inc - Class A | Options Chain | 0.75 | 1.55 | 1.15 |
2.89%
|
0.03 | 0.83 | 0.50 | -0.06 | 35.62 | 35.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| LUV | Southwest Airlines Company | Options Chain | 0.97 | 1.32 | 1.15 |
6.67%
|
0.03 | 0.45 | 0.48 | -0.04 | 33.12 | 34.00 | 12/5/2025 | No | 12/26 | 0.18 | 0.18 | 13 | 0 | 9 | 48 | None | |
| NVO | Novo Nordisk | Options Chain | 0.83 | 1.47 | 1.15 |
2.64%
|
0.03 | 0.47 | 0.46 | -0.06 | 45.45 | 45.50 | 12/5/2025 | No | 8/18 | 1.14 | 0.58 | 10 | 0 | 14 | 67 | None | |
| CNC | Centene Corp | Options Chain | 0.75 | 1.55 | 1.15 |
5.19%
|
0.03 | 0.51 | 0.45 | -0.07 | 38.17 | 39.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| MMM | 3M Company | Options Chain | 0.65 | 1.62 | 1.14 |
1.03%
|
0.01 | 0.16 | 0.50 | -0.16 | 169.39 | 170.00 | 11/28/2025 | No | 11/14 | 0.73 | 0.73 | 20 | 0 | 11 | 67 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 0.79 | 1.49 | 1.14 |
5.85%
|
0.03 | 0.52 | 0.42 | -0.07 | 37.92 | 39.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 53 | None | ||
| FCX | Freeport-McMoRan Inc | Options Chain | 0.93 | 1.31 | 1.12 |
3.26%
|
0.03 | 0.38 | 0.50 | -0.05 | 40.79 | 41.00 | 12/5/2025 | No | 10/15 | 0.15 | 0.15 | 19 | 0 | 11 | 63 | None | |
| WMT | Walmart Inc | Options Chain | 1.00 | 1.22 | 1.11 |
2.20%
|
0.01 | 0.19 | 0.45 | -0.08 | 104.06 | 105.00 | 12/5/2025 | No | 12/12 | 0.23 | 0.23 | 21 | 41 | 9 | 59 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 0.93 | 1.28 | 1.11 |
2.99%
|
0.01 | 0.23 | 0.38 | -0.05 | 76.24 | 77.00 | 12/5/2025 | No | 1/02 | 0.41 | 0.41 | 21 | 14 | 9 | 66 | None | |
| DXCM | Dexcom Inc | Options Chain | 0.65 | 1.55 | 1.10 |
4.65%
|
0.02 | 0.43 | 0.37 | -0.08 | 62.21 | 64.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 53 | None | ||
| NUE | Nucor Corp | Options Chain | 0.95 | 1.20 | 1.08 |
1.68%
|
0.01 | 0.26 | 0.39 | -0.22 | 153.50 | 155.00 | 11/28/2025 | No | 9/30 | 0.55 | 0.55 | 20 | 15 | 14 | 70 | None | |
| HPQ | HP Inc | Options Chain | 1.05 | 1.09 | 1.07 |
4.03%
|
0.04 | 0.60 | 0.50 | -0.04 | 24.58 | 24.50 | 12/5/2025 | Yes | 9/10 | 0.29 | 0.29 | 20 | 8 | 13 | 50 | None | |
| CART | Options Chain | 0.70 | 1.40 | 1.05 |
2.74%
|
0.03 | 0.40 | 0.50 | -0.05 | 40.44 | 40.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.80 | 1.25 | 1.03 |
6.96%
|
0.02 | 0.43 | 0.46 | -0.05 | 39.88 | 41.50 | 12/5/2025 | No | 12/15 | 0.12 | 0.12 | 23 | 0 | 11 | 71 | None | |
| KSS | Kohl`s Corp | Options Chain | 0.94 | 1.12 | 1.03 |
41.77%
|
0.05 | 0.89 | 0.45 | -0.05 | 15.98 | 21.50 | 12/5/2025 | Yes | 12/10 | 0.12 | 0.12 | 20 | 0 | 16 | 68 | None | |
| INTC | Intel Corp | Options Chain | 0.96 | 1.05 | 1.01 |
4.05%
|
0.03 | 0.52 | 0.49 | -0.06 | 35.57 | 36.00 | 12/5/2025 | No | 8/07 | 0.12 | 0.12 | 17 | 0 | 6 | 47 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.94 | 1.06 | 1.00 |
5.84%
|
0.04 | 0.68 | 0.46 | -0.06 | 27.40 | 28.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 50 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 0.87 | 1.10 | 0.99 |
4.17%
|
0.04 | 0.71 | 0.47 | -0.05 | 26.87 | 27.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 53 | None | ||
| B | Barrick Gold Corp | Options Chain | 0.94 | 0.95 | 0.95 |
3.57%
|
0.02 | 0.46 | 0.43 | -0.05 | 39.54 | 40.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| CL | Colgate-Palmolive Company | Options Chain | 0.65 | 1.25 | 0.95 |
2.24%
|
0.01 | 0.21 | 0.41 | -0.06 | 79.18 | 80.00 | 12/5/2025 | No | 10/17 | 0.52 | 0.52 | 20 | 39 | 11 | 65 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 0.90 | 1.00 | 0.95 |
9.69%
|
0.05 | 1.06 | 0.40 | -0.05 | 19.10 | 20.00 | 12/5/2025 | Yes | 10/10 | 0.12 | 0.12 | 18 | 1 | 18 | 47 | None | |
| TOST | Toast Inc - Class A | Options Chain | 0.79 | 1.06 | 0.93 |
4.33%
|
0.03 | 0.46 | 0.45 | -0.05 | 33.48 | 34.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 42 | None | ||
| PATH | UiPath Inc - Class A | Options Chain | 0.86 | 0.94 | 0.90 |
7.62%
|
0.07 | 1.08 | 0.50 | -0.04 | 13.38 | 13.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 31 | None | ||
| S | SentinelOne Inc - Class A | Options Chain | 0.70 | 1.10 | 0.90 |
7.78%
|
0.06 | 0.97 | 0.47 | -0.04 | 15.68 | 16.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 38 | None | ||
| Z | Zillow Group Inc - Class C | Options Chain | 0.57 | 1.22 | 0.90 |
1.50%
|
0.01 | 0.36 | 0.44 | -0.08 | 71.82 | 72.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| FCX | Freeport-McMoRan Inc | Options Chain | 0.78 | 1.02 | 0.90 |
3.95%
|
0.02 | 0.37 | 0.42 | -0.05 | 40.79 | 41.50 | 12/5/2025 | No | 10/15 | 0.15 | 0.15 | 19 | 0 | 11 | 63 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 0.54 | 1.23 | 0.89 |
7.24%
|
0.06 | 1.04 | 0.49 | -0.05 | 15.75 | 16.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 27 | None | ||
| DKNG | DraftKings Inc - Class A | Options Chain | 0.76 | 1.02 | 0.89 |
4.93%
|
0.03 | 0.50 | 0.43 | -0.04 | 29.44 | 30.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| SMR | Options Chain | 0.72 | 1.03 | 0.88 |
9.73%
|
0.04 | 0.97 | 0.39 | -0.05 | 19.94 | 21.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| M | Macy`s Inc | Options Chain | 0.79 | 0.95 | 0.87 |
15.03%
|
0.04 | 0.74 | 0.36 | -0.04 | 20.04 | 22.00 | 12/5/2025 | Yes | 12/15 | 0.18 | 0.18 | 18 | 3 | 15 | 52 | None | |
| MRNA | Moderna Inc | Options Chain | 0.79 | 0.92 | 0.86 |
5.36%
|
0.04 | 0.61 | 0.47 | -0.05 | 24.07 | 24.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 42 | None | ||
| SMMT | Summit Therapeutics Inc | Options Chain | 0.50 | 1.20 | 0.85 |
5.66%
|
0.05 | 0.91 | 0.47 | -0.04 | 17.84 | 18.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 39 | None | ||
| HPE | Hewlett Packard Enterprise Company | Options Chain | 0.76 | 0.94 | 0.85 |
5.23%
|
0.04 | 0.74 | 0.47 | -0.05 | 21.24 | 21.50 | 12/5/2025 | Yes | 9/18 | 0.13 | 0.13 | 20 | 2 | 13 | 62 | None | |
| EQT | EQT Corp | Options Chain | 0.65 | 1.04 | 0.85 |
2.81%
|
0.01 | 0.35 | 0.46 | -0.06 | 57.24 | 58.00 | 12/5/2025 | No | 11/05 | 0.16 | 0.17 | 16 | 3 | 11 | 68 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.55 | 1.15 | 0.85 |
2.32%
|
0.01 | 0.23 | 0.45 | -0.05 | 62.40 | 63.00 | 12/5/2025 | No | 11/19 | 1.13 | 0.17 | 6 | 0 | 9 | 68 | None | |
| WMB | Williams Cos Inc | Options Chain | 0.70 | 1.00 | 0.85 |
3.23%
|
0.01 | 0.25 | 0.44 | -0.05 | 59.43 | 60.00 | 12/5/2025 | No | 12/12 | 0.50 | 0.50 | 21 | 7 | 5 | 67 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.76 | 0.91 | 0.84 |
2.60%
|
0.02 | 0.32 | 0.50 | -0.04 | 41.50 | 41.50 | 12/5/2025 | No | 12/10 | 0.24 | 0.24 | 21 | 3 | 7 | 65 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.70 | 0.97 | 0.84 |
3.69%
|
0.03 | 0.36 | 0.44 | -0.03 | 31.19 | 31.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 49 | None | ||
| GM | General Motors Company | Options Chain | 0.74 | 0.94 | 0.84 |
3.86%
|
0.01 | 0.27 | 0.29 | -0.05 | 71.24 | 73.00 | 12/5/2025 | No | 12/05 | 0.15 | 0.15 | 14 | 2 | 12 | 68 | None | |
| HSBC | HSBC Holdings plc | Options Chain | 0.45 | 1.20 | 0.83 |
1.06%
|
0.01 | 0.20 | 0.46 | -0.06 | 69.10 | 69.00 | 11/28/2025 | No | 11/07 | 0.50 | 0.50 | 17 | 0 | 15 | 62 | None | |
| HSBC | HSBC Holdings plc | Options Chain | 0.45 | 1.20 | 0.83 |
1.06%
|
0.01 | 0.20 | 0.46 | -0.06 | 69.10 | 69.00 | 11/28/2025 | No | 11/07 | 0.50 | 0.50 | 17 | 0 | 15 | 62 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.77 | 0.89 | 0.83 |
9.69%
|
0.06 | 1.11 | 0.46 | -0.04 | 13.52 | 14.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 33 | None | ||
| RUN | Sunrun Inc | Options Chain | 0.71 | 0.95 | 0.83 |
7.21%
|
0.04 | 0.87 | 0.45 | -0.05 | 18.03 | 18.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| HPQ | HP Inc | Options Chain | 0.81 | 0.85 | 0.83 |
5.09%
|
0.03 | 0.57 | 0.42 | -0.04 | 24.58 | 25.00 | 12/5/2025 | Yes | 9/10 | 0.29 | 0.29 | 20 | 8 | 13 | 50 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.45 | 1.19 | 0.82 |
4.45%
|
0.04 | 0.58 | 0.48 | -0.03 | 20.89 | 21.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 47 | None | ||
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.68 | 0.93 | 0.81 |
6.32%
|
0.06 | 1.18 | 0.48 | -0.05 | 13.46 | 13.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 1 | 32 | None | ||
| CNC | Centene Corp | Options Chain | 0.55 | 1.05 | 0.80 |
2.96%
|
0.02 | 0.50 | 0.49 | -0.12 | 38.17 | 38.50 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| ASAN | Asana Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 |
9.02%
|
0.06 | 1.12 | 0.48 | -0.04 | 12.20 | 12.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 33 | None | ||
| CART | Options Chain | 0.45 | 1.15 | 0.80 |
3.36%
|
0.02 | 0.34 | 0.42 | -0.05 | 40.44 | 41.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| NTR | Nutrien Ltd | Options Chain | 0.70 | 0.90 | 0.80 |
3.76%
|
0.01 | 0.30 | 0.39 | -0.05 | 56.23 | 57.00 | 12/5/2025 | No | 12/31 | 0.55 | 0.55 | 21 | 7 | 12 | 68 | None | |
| BAC | Bank Of America Corp | Options Chain | 0.75 | 0.82 | 0.79 |
2.20%
|
0.02 | 0.24 | 0.48 | -0.04 | 51.93 | 52.00 | 12/5/2025 | No | 12/05 | 0.28 | 0.28 | 21 | 11 | 12 | 74 | None | |
| LUV | Southwest Airlines Company | Options Chain | 0.70 | 0.88 | 0.79 |
7.10%
|
0.02 | 0.39 | 0.40 | -0.04 | 33.12 | 34.50 | 12/5/2025 | No | 12/26 | 0.18 | 0.18 | 13 | 0 | 9 | 48 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.50 | 1.05 | 0.78 |
2.56%
|
0.02 | 0.43 | 0.50 | -0.12 | 36.35 | 36.50 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.50 | 1.05 | 0.78 |
4.12%
|
0.03 | 0.41 | 0.50 | -0.04 | 24.76 | 25.00 | 12/5/2025 | No | 2/20 | 0.00 | 0.50 | 1 | 0 | 12 | 61 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 0.58 | 0.96 | 0.77 |
4.44%
|
0.03 | 0.57 | 0.43 | -0.04 | 26.11 | 26.50 | 12/5/2025 | No | 11/13 | 0.07 | 0.07 | 11 | 1 | 13 | 49 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 0.70 | 0.80 | 0.75 |
13.37%
|
0.08 | 1.44 | 0.48 | -0.04 | 8.60 | 9.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| AR | Antero Resources Corp | Options Chain | 0.60 | 0.90 | 0.75 |
3.44%
|
0.02 | 0.41 | 0.43 | -0.04 | 34.56 | 35.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 61 | None | ||
| SLB | SLB | Options Chain | 0.60 | 0.87 | 0.74 |
3.68%
|
0.02 | 0.38 | 0.46 | -0.04 | 35.71 | 36.00 | 12/5/2025 | No | 12/03 | 0.28 | 0.28 | 21 | 3 | 12 | 69 | None | |
| BILI | Bilibili Inc | Options Chain | 0.61 | 0.86 | 0.74 |
5.16%
|
0.03 | 0.54 | 0.43 | -0.05 | 26.38 | 27.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 16 | None | ||
| OSCR | Oscar Health Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 |
7.39%
|
0.04 | 0.80 | 0.47 | -0.05 | 16.51 | 17.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 33 | None | ||
| KGC | Kinross Gold Corp | Options Chain | 0.60 | 0.85 | 0.73 |
4.62%
|
0.03 | 0.60 | 0.45 | -0.05 | 26.06 | 26.50 | 12/5/2025 | No | 11/26 | 0.03 | 0.04 | 20 | 0 | 17 | 59 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 0.65 | 0.80 | 0.73 |
9.02%
|
0.05 | 0.89 | 0.44 | -0.04 | 13.97 | 14.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| TSSI | TSS Inc | Options Chain | 0.45 | 1.00 | 0.73 |
14.66%
|
0.09 | 1.37 | 0.41 | -0.03 | 8.05 | 8.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| DKNG | DraftKings Inc - Class A | Options Chain | 0.65 | 0.76 | 0.71 |
2.62%
|
0.02 | 0.48 | 0.49 | -0.07 | 29.44 | 29.50 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| WULF | TeraWulf Inc | Options Chain | 0.57 | 0.85 | 0.71 |
8.55%
|
0.05 | 1.11 | 0.47 | -0.04 | 12.63 | 13.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 33 | None | ||
| LI | Li Auto Inc | Options Chain | 0.50 | 0.90 | 0.70 |
5.90%
|
0.04 | 0.61 | 0.50 | -0.05 | 18.13 | 18.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 24 | None | ||
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.60 | 0.80 | 0.70 |
6.71%
|
0.06 | 0.94 | 0.49 | -0.03 | 12.37 | 12.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| DOW | Dow Inc | Options Chain | 0.62 | 0.76 | 0.69 |
4.48%
|
0.03 | 0.40 | 0.46 | -0.02 | 22.53 | 22.50 | 12/5/2025 | No | 11/28 | 0.35 | 0.35 | 21 | 0 | 11 | 46 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 0.62 | 0.72 | 0.67 |
6.03%
|
0.06 | 0.97 | 0.49 | -0.03 | 11.95 | 12.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| CDE | Coeur Mining Inc | Options Chain | 0.35 | 0.95 | 0.65 |
5.17%
|
0.04 | 0.76 | 0.49 | -0.03 | 14.88 | 15.00 | 12/5/2025 | No | 4/03 | 0.00 | 1.50 | 0 | 0 | 12 | 54 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 0.58 | 0.72 | 0.65 |
3.22%
|
0.03 | 0.42 | 0.48 | -0.03 | 24.85 | 25.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 51 | None | ||
| XPEV | XPeng Inc | Options Chain | 0.58 | 0.70 | 0.64 |
5.78%
|
0.03 | 0.60 | 0.42 | -0.04 | 20.93 | 21.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 53 | None | ||
| LCID | Lucid Group Inc | Options Chain | 0.45 | 0.80 | 0.63 |
2.58%
|
0.05 | 0.79 | 0.50 | -0.03 | 12.80 | 12.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 32 | None | ||
| USB | U.S. Bancorp. | Options Chain | 0.49 | 0.75 | 0.62 |
1.82%
|
0.01 | 0.23 | 0.49 | -0.04 | 47.75 | 48.00 | 12/5/2025 | No | 9/30 | 0.50 | 0.52 | 20 | 14 | 15 | 65 | None | |
| APA | APA Corporation | Options Chain | 0.46 | 0.77 | 0.62 |
2.91%
|
0.03 | 0.41 | 0.48 | -0.03 | 24.41 | 24.50 | 12/5/2025 | No | 10/22 | 0.25 | 0.25 | 20 | 0 | 14 | 65 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 0.26 | 0.95 | 0.61 |
2.18%
|
0.02 | 0.31 | 0.50 | -0.03 | 27.51 | 27.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| RIOT | Riot Platforms Inc | Options Chain | 0.56 | 0.65 | 0.61 |
8.71%
|
0.04 | 0.91 | 0.41 | -0.04 | 13.90 | 14.50 | 12/5/2025 | No | 10/12 | 0.00 | 1.00 | 0 | 0 | 10 | 49 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.55 | 0.65 | 0.60 |
4.58%
|
0.04 | 0.83 | 0.50 | -0.03 | 13.96 | 14.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 33 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.10 | 1.10 | 0.60 |
5.03%
|
0.05 | 0.89 | 0.49 | -0.02 | 11.52 | 11.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 28 | None | ||
| UEC | Uranium Energy Corp | Options Chain | 0.30 | 0.90 | 0.60 |
8.35%
|
0.05 | 0.94 | 0.46 | -0.04 | 12.09 | 12.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| QUBT | Quantum Computing Inc | Options Chain | 0.55 | 0.65 | 0.60 |
9.38%
|
0.05 | 1.02 | 0.45 | -0.04 | 11.52 | 12.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 34 | None | ||
| NN | Options Chain | 0.45 | 0.75 | 0.60 |
6.74%
|
0.04 | 0.93 | 0.42 | -0.04 | 13.21 | 13.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 16 | None | |||
| HL | Hecla Mining Company | Options Chain | 0.47 | 0.73 | 0.60 |
7.59%
|
0.04 | 0.72 | 0.40 | -0.03 | 14.50 | 15.00 | 12/5/2025 | No | 11/24 | 0.00 | 0.00 | 20 | 2 | 14 | 48 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.51 | 0.69 | 0.60 |
4.52%
|
0.02 | 0.36 | 0.34 | -0.03 | 31.19 | 32.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 49 | None | ||
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.30 | 0.90 | 0.60 |
9.27%
|
0.03 | 0.58 | 0.29 | -0.03 | 17.48 | 18.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 44 | None | ||
| WBD | Options Chain | 0.42 | 0.76 | 0.59 |
5.38%
|
0.03 | 0.47 | 0.44 | -0.05 | 22.86 | 23.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| VFC | VF Corp | Options Chain | 0.47 | 0.69 | 0.58 |
4.89%
|
0.04 | 0.56 | 0.49 | -0.03 | 16.37 | 16.50 | 12/5/2025 | No | 12/10 | 0.09 | 0.09 | 21 | 0 | 10 | 45 | None | |
| BP | BP plc | Options Chain | 0.54 | 0.61 | 0.58 |
1.87%
|
0.02 | 0.25 | 0.48 | -0.03 | 35.91 | 36.00 | 12/5/2025 | No | 11/14 | 0.50 | 0.50 | 20 | 3 | 12 | 59 | None | |
| COMM | CommScope Holding Company Inc | Options Chain | 0.30 | 0.85 | 0.58 |
3.71%
|
0.03 | 0.31 | 0.44 | -0.02 | 18.88 | 19.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 51 | None | ||
| FOXA | Fox Corporation - Class A | Options Chain | 0.20 | 0.95 | 0.58 |
1.47%
|
0.01 | 0.42 | 0.38 | -0.11 | 64.63 | 65.00 | 11/28/2025 | No | 9/03 | 0.27 | 0.28 | 10 | 4 | 15 | 63 | None | |
| HRL | Hormel Foods Corp | Options Chain | 0.50 | 0.65 | 0.58 |
4.38%
|
0.03 | 0.29 | 0.37 | -0.02 | 22.59 | 23.00 | 12/5/2025 | Yes | 10/14 | 0.29 | 0.29 | 20 | 40 | 12 | 56 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.35 | 0.80 | 0.58 |
1.84%
|
0.01 | 0.18 | 0.35 | -0.04 | 73.23 | 74.00 | 12/5/2025 | No | 11/14 | 0.72 | 0.72 | 19 | 2 | 16 | 72 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.20 | 0.94 | 0.57 |
5.65%
|
0.03 | 0.52 | 0.37 | -0.03 | 20.89 | 21.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 47 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 0.23 | 0.88 | 0.56 |
3.23%
|
0.02 | 0.37 | 0.45 | -0.04 | 32.51 | 33.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 43 | None | ||
| JD | JD.com Inc | Options Chain | 0.51 | 0.60 | 0.56 |
3.33%
|
0.02 | 0.39 | 0.42 | -0.03 | 29.09 | 29.50 | 12/5/2025 | No | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 32 | None | |
| LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.35 | 0.75 | 0.55 |
6.27%
|
0.03 | 0.43 | 0.46 | -0.02 | 20.75 | 21.50 | 12/5/2025 | No | 10/20 | 0.14 | 0.14 | 20 | 6 | 12 | 54 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 0.49 | 0.61 | 0.55 |
4.67%
|
0.03 | 0.58 | 0.44 | -0.03 | 18.20 | 18.50 | 12/5/2025 | No | 3/20 | 1.01 | 0.80 | 3 | 0 | 6 | 45 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 0.40 | 0.70 | 0.55 |
7.63%
|
0.05 | 1.00 | 0.40 | -0.03 | 11.66 | 12.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 38 | None | ||
| PONY | Pony AI Inc | Options Chain | 0.49 | 0.59 | 0.54 |
5.78%
|
0.04 | 1.25 | 0.46 | -0.10 | 12.80 | 13.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| KGC | Kinross Gold Corp | Options Chain | 0.45 | 0.61 | 0.53 |
1.94%
|
0.02 | 0.53 | 0.49 | -0.07 | 26.06 | 26.00 | 11/28/2025 | No | 11/26 | 0.03 | 0.04 | 20 | 0 | 17 | 59 | None | |
| OPEN | Opendoor Technologies Inc | Options Chain | 0.46 | 0.57 | 0.52 |
11.08%
|
0.07 | 1.21 | 0.50 | -0.03 | 7.67 | 8.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 26 | None | ||
| M | Macy`s Inc | Options Chain | 0.48 | 0.53 | 0.51 |
8.25%
|
0.02 | 0.45 | 0.47 | -0.04 | 20.04 | 21.00 | 11/28/2025 | No | 12/15 | 0.18 | 0.18 | 18 | 3 | 15 | 52 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.47 | 0.55 | 0.51 |
5.82%
|
0.03 | 0.59 | 0.44 | -0.03 | 15.13 | 15.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| SBET | SharpLink Gaming Inc | Options Chain | 0.45 | 0.56 | 0.51 |
10.88%
|
0.05 | 0.99 | 0.44 | -0.03 | 9.93 | 10.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 45 | None | ||
| SOUN | Options Chain | 0.49 | 0.53 | 0.51 |
8.87%
|
0.04 | 0.86 | 0.43 | -0.03 | 11.95 | 12.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| XP | XP Inc - Class A | Options Chain | 0.15 | 0.85 | 0.50 |
5.18%
|
0.03 | 0.48 | 0.46 | -0.03 | 17.76 | 18.00 | 12/5/2025 | No | 12/10 | 0.65 | 0.18 | 4 | 0 | 17 | 72 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.41 | 0.59 | 0.50 |
5.33%
|
0.02 | 0.34 | 0.46 | -0.03 | 24.21 | 25.00 | 12/5/2025 | No | 11/27 | 0.00 | 0.09 | 0 | 0 | 8 | 51 | None | |
| HOG | Harley-Davidson Inc | Options Chain | 0.25 | 0.75 | 0.50 |
4.17%
|
0.02 | 0.41 | 0.44 | -0.04 | 24.00 | 24.50 | 12/5/2025 | No | 9/10 | 0.18 | 0.18 | 20 | 4 | 17 | 69 | None | |
| KO | Coca-Cola Company | Options Chain | 0.45 | 0.52 | 0.49 |
1.98%
|
0.01 | 0.15 | 0.39 | -0.02 | 72.56 | 73.00 | 12/5/2025 | No | 12/01 | 0.51 | 0.51 | 21 | 12 | 9 | 70 | None | |
| CLSK | Cleanspark Inc | Options Chain | 0.44 | 0.51 | 0.48 |
8.71%
|
0.04 | 1.11 | 0.44 | -0.04 | 11.48 | 12.00 | 12/5/2025 | Yes | 6/21 | 0.00 | 0.00 | 0 | 0 | 13 | 60 | None | |
| LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.30 | 0.65 | 0.48 |
5.93%
|
0.02 | 0.36 | 0.39 | -0.02 | 20.75 | 21.50 | 11/28/2025 | No | 10/20 | 0.14 | 0.14 | 20 | 6 | 12 | 54 | None | |
| DOW | Dow Inc | Options Chain | 0.40 | 0.56 | 0.48 |
5.77%
|
0.02 | 0.41 | 0.33 | -0.02 | 22.53 | 23.00 | 12/5/2025 | No | 11/28 | 0.35 | 0.35 | 21 | 0 | 11 | 46 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.35 | 0.60 | 0.48 |
12.67%
|
0.04 | 1.20 | 0.32 | -0.03 | 11.52 | 12.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 28 | None | ||
| MGM | MGM Resorts International | Options Chain | 0.36 | 0.57 | 0.47 |
2.49%
|
0.01 | 0.37 | 0.48 | -0.06 | 32.17 | 32.50 | 11/28/2025 | No | 12/08 | 0.00 | 0.00 | 12 | 0 | 7 | 44 | None | |
| SIRI | Sirius XM Holdings Inc | Options Chain | 0.42 | 0.51 | 0.47 |
2.53%
|
0.02 | 0.42 | 0.41 | -0.02 | 20.94 | 21.00 | 12/5/2025 | No | 11/05 | 0.27 | 0.27 | 21 | 9 | 12 | 73 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 0.45 | 0.49 | 0.47 |
4.94%
|
0.02 | 0.46 | 0.37 | -0.02 | 20.46 | 21.00 | 12/5/2025 | No | 3/14 | 0.00 | 0.10 | 0 | 0 | 15 | 41 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.44 | 0.48 | 0.46 |
2.56%
|
0.02 | 0.55 | 0.45 | -0.04 | 19.95 | 20.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 39 | None | ||
| FISV | Fiserv Inc | Options Chain | 0.40 | 0.50 | 0.45 |
7.81%
|
0.01 | 0.45 | 0.49 | -0.10 | 60.71 | 65.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| PCT | PureCycle Technologies Inc | Options Chain | 0.40 | 0.50 | 0.45 |
7.19%
|
0.05 | 0.89 | 0.49 | -0.03 | 8.35 | 8.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 25 | None | ||
| RCAT | Red Cat Holdings Inc | Options Chain | 0.40 | 0.50 | 0.45 |
8.90%
|
0.06 | 1.04 | 0.46 | -0.02 | 7.30 | 7.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| NVTS | Navitas Semiconductor Corp | Options Chain | 0.40 | 0.50 | 0.45 |
7.83%
|
0.05 | 0.96 | 0.46 | -0.02 | 8.30 | 8.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 28 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.40 | 0.50 | 0.45 |
5.72%
|
0.03 | 0.60 | 0.40 | -0.03 | 15.56 | 16.00 | 12/5/2025 | No | 11/21 | 0.20 | 0.20 | 19 | 0 | 11 | 57 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 0.40 | 0.50 | 0.45 |
1.36%
|
0.01 | 0.26 | 0.40 | -0.07 | 58.65 | 59.00 | 11/28/2025 | No | 11/19 | 0.51 | 0.51 | 20 | 39 | 14 | 53 | None | |
| CMCSA | Comcast Corp - Class A | Options Chain | 0.35 | 0.52 | 0.44 |
3.06%
|
0.02 | 0.39 | 0.49 | -0.04 | 26.46 | 26.50 | 11/28/2025 | No | 1/14 | 0.33 | 0.33 | 21 | 5 | 13 | 64 | None | |
| HL | Hecla Mining Company | Options Chain | 0.37 | 0.50 | 0.44 |
3.03%
|
0.03 | 0.68 | 0.49 | -0.05 | 14.50 | 14.50 | 11/28/2025 | No | 11/24 | 0.00 | 0.00 | 20 | 2 | 14 | 48 | None | |
| LUMN | Lumen Technologies Inc | Options Chain | 0.33 | 0.55 | 0.44 |
8.90%
|
0.06 | 0.95 | 0.46 | -0.02 | 7.75 | 8.00 | 12/5/2025 | No | 8/29 | 0.00 | 0.25 | 11 | 0 | 8 | 27 | None | |
| ASPI | ASP Isotopes Inc | Options Chain | 0.35 | 0.50 | 0.43 |
12.32%
|
0.07 | 1.25 | 0.47 | -0.03 | 6.17 | 6.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 19 | None | ||
| DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.05 | 0.80 | 0.43 |
5.19%
|
0.05 | 0.70 | 0.46 | -0.02 | 9.45 | 9.50 | 12/5/2025 | No | 12/31 | 0.01 | 0.01 | 14 | 0 | 13 | 40 | None | |
| EH | EHang Holdings Ltd | Options Chain | 0.10 | 0.75 | 0.43 |
5.81%
|
0.03 | 0.70 | 0.45 | -0.03 | 14.11 | 14.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | -7 | None | ||
| BEKE | KE Holdings Inc | Options Chain | 0.29 | 0.57 | 0.43 |
3.52%
|
0.02 | 0.45 | 0.44 | -0.02 | 17.32 | 17.50 | 12/5/2025 | No | 4/09 | 0.35 | 0.36 | 3 | 1 | 15 | 18 | None | |
| BAX | Baxter International Inc | Options Chain | 0.35 | 0.50 | 0.43 |
4.18%
|
0.02 | 0.43 | 0.43 | -0.02 | 18.18 | 18.50 | 12/5/2025 | No | 11/28 | 0.17 | 0.01 | 21 | 0 | 8 | 47 | None | |
| FHN | First Horizon Corporation | Options Chain | 0.30 | 0.55 | 0.43 |
4.25%
|
0.02 | 0.34 | 0.43 | -0.02 | 21.66 | 22.00 | 12/5/2025 | No | 12/12 | 0.15 | 0.15 | 21 | 0 | 13 | 68 | None | |
| SERV | Serve Robotics Inc | Options Chain | 0.35 | 0.50 | 0.43 |
8.87%
|
0.04 | 0.98 | 0.38 | -0.02 | 9.58 | 10.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.38 | 0.46 | 0.42 |
3.14%
|
0.02 | 0.43 | 0.43 | -0.02 | 17.86 | 18.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| CMCSA | Comcast Corp - Class A | Options Chain | 0.32 | 0.52 | 0.42 |
4.88%
|
0.02 | 0.34 | 0.39 | -0.03 | 26.46 | 27.00 | 12/5/2025 | No | 1/14 | 0.33 | 0.33 | 21 | 5 | 13 | 64 | None | |
| GAP | Gap Inc | Options Chain | 0.40 | 0.44 | 0.42 |
6.58%
|
0.02 | 0.40 | 0.11 | -0.03 | 24.79 | 26.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None |