Tim's Stock Lists | Weekly Covered Calls

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.

Download

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	Algorithm Score	Safety Score	Lists
ASML	ASML Holding NV	Options Chain	17.40	19.80	18.60	2.57%	0.02	0.44	0.49	-2.33	1,080.85	1,090.00	12/19/2025	No	10/29	1.85	1.86	17	1	15	67	None
NOW	ServiceNow Inc	Options Chain	14.90	16.50	15.70	-9.17%	0.02	0.40	0.50	-1.61	865.06	770.00	12/19/2025	No		0.00	0.00	0	0	9	62	None
APP	Applovin Corp - Class A	Options Chain	14.10	15.50	14.80	3.60%	0.02	0.60	0.48	-2.37	670.67	680.00	12/19/2025	No		0.00	0.00	0	0	8	63	None
LITE	Lumentum Holdings Inc	Options Chain	12.20	15.50	13.85	8.32%	0.04	0.99	0.49	-1.66	324.35	337.50	12/19/2025	No		0.00	0.00	0	0	6	56	None
GEV	GE Vernova LLC	Options Chain	12.90	14.10	13.50	4.55%	0.02	0.53	0.49	-1.88	670.50	687.50	12/19/2025	No		0.00	0.00	0	0	3	22	None
NOW	ServiceNow Inc	Options Chain	12.30	13.90	13.10	-8.90%	0.02	0.40	0.43	-1.57	865.06	775.00	12/19/2025	No		0.00	0.00	0	0	9	62	None
LLY	Lilly(Eli) & Company	Options Chain	12.00	13.30	12.65	5.05%	0.01	0.36	0.47	-1.96	1,027.51	1,065.00	12/19/2025	No	2/13	1.50	1.73	21	10	10	63	None
TSLA	Tesla Inc	Options Chain	11.80	11.90	11.85	7.17%	0.02	0.55	0.49	-1.42	458.96	480.00	12/19/2025	No		0.00	0.00	0	0	8	59	None
TSLA	Tesla Inc	Options Chain	10.55	10.70	10.63	7.45%	0.02	0.56	0.46	-1.41	458.96	482.50	12/19/2025	No		0.00	0.00	0	0	8	59	None
SPOT	Spotify Technology S.A.	Options Chain	9.65	10.90	10.28	-1.68%	0.02	0.43	0.48	-1.28	597.80	577.50	12/19/2025	No		0.00	0.00	0	0	11	62	None
MU	Micron Technology Inc	Options Chain	10.15	10.35	10.25	4.68%	0.04	1.16	0.49	-1.45	241.45	242.50	12/19/2025	Yes	10/03	0.12	0.12	17	0	16	69	None
CLS	Celestica Inc	Options Chain	8.60	11.00	9.80	2.71%	0.03	0.84	0.49	-1.41	306.50	305.00	12/19/2025	No		0.00	0.00	0	0	10	56	None
FDX	Fedex Corp	Options Chain	8.75	9.60	9.18	2.70%	0.03	0.79	0.49	-1.17	284.01	282.50	12/19/2025	Yes	12/15	1.45	1.45	20	4	13	71	None
FDS	Factset Research Systems Inc	Options Chain	8.10	10.10	9.10	5.71%	0.03	1.04	0.40	-1.58	292.40	300.00	12/19/2025	Yes	11/28	1.10	1.10	20	26	10	47	None
CEG	Constellation Energy Corporation	Options Chain	8.30	9.80	9.05	4.85%	0.03	0.68	0.48	-1.31	351.98	360.00	12/19/2025	No	11/17	0.39	0.39	16	3	8	45	None
CVNA	Carvana Co. - Class A	Options Chain	8.05	8.75	8.40	1.93%	0.02	0.60	0.49	-1.44	457.10	457.50	12/19/2025	No		0.00	0.00	0	0	6	59	None
ISRG	Intuitive Surgical Inc	Options Chain	8.00	8.60	8.30	4.33%	0.01	0.30	0.48	-0.84	542.32	557.50	12/19/2025	No		0.00	0.00	0	0	14	65	None
ACN	Accenture plc - Class A	Options Chain	7.60	8.70	8.15	5.19%	0.03	0.81	0.47	-1.16	271.56	277.50	12/19/2025	Yes	10/10	1.48	1.63	20	5	13	58	None
INTU	Intuit Inc	Options Chain	7.50	8.80	8.15	-0.61%	0.01	0.32	0.47	-1.14	670.92	657.50	12/19/2025	No	1/09	1.20	1.20	21	11	10	60	None
GS	Goldman Sachs Group Inc	Options Chain	7.25	8.35	7.80	2.23%	0.01	0.30	0.44	-1.46	887.96	900.00	12/19/2025	No	12/02	4.00	4.00	20	13	15	76	None
FSLR	First Solar Inc	Options Chain	7.25	7.80	7.53	3.16%	0.03	0.62	0.50	-0.75	254.50	255.00	12/19/2025	No		0.00	0.00	0	0	11	63	None
SNPS	Synopsys Inc	Options Chain	7.00	8.00	7.50	3.21%	0.02	0.46	0.47	-1.09	452.95	460.00	12/19/2025	No		0.00	0.00	0	0	5	62	None
AXON	Axon Enterprise Inc	Options Chain	6.80	8.10	7.45	0.56%	0.01	0.48	0.38	-1.32	564.28	560.00	12/19/2025	No		0.00	0.00	0	0	8	57	None
META	Meta Platforms Inc - Class A	Options Chain	7.35	7.50	7.43	2.44%	0.01	0.29	0.49	-1.02	644.23	652.50	12/19/2025	No	12/15	0.53	0.53	8	1	12	71	None
CAT	Caterpillar Inc	Options Chain	6.50	8.35	7.43	0.59%	0.01	0.35	0.46	-1.11	597.89	592.50	12/19/2025	No	1/20	1.51	1.51	21	11	11	66	None
PRAX	Praxis Precision Medicines Inc	Options Chain	5.50	9.00	7.25	6.86%	0.03	0.73	0.47	-1.42	268.80	280.00	12/19/2025	No		0.00	0.00	0	0	6	40	None
ABVX	Abivax	Options Chain	5.80	8.30	7.05	4.06%	0.06	1.90	0.44	-1.19	126.90	125.00	12/19/2025	No		0.00	0.00	0	0	5	21	None
SNDK	Sandisk Corp	Options Chain	6.10	7.70	6.90	3.99%	0.03	1.17	0.47	-1.25	206.18	207.50	12/19/2025	No		0.00	0.00	0	0	3	22	None
ISRG	Intuitive Surgical Inc	Options Chain	6.50	7.10	6.80	4.51%	0.01	0.30	0.42	-0.82	542.32	560.00	12/19/2025	No		0.00	0.00	0	0	14	65	None
STX	Seagate Technology Holdings Plc	Options Chain	6.00	7.50	6.75	3.42%	0.02	0.76	0.47	-1.10	287.64	290.00	12/19/2025	No	12/24	0.72	0.74	21	1	13	58	None
COST	Costco Wholesale Corp	Options Chain	6.40	6.80	6.60	-1.46%	0.01	0.23	0.44	-1.14	884.47	865.00	12/19/2025	No	10/31	1.30	1.30	21	21	13	59	None
LEU	Centrus Energy Corp - Class A	Options Chain	6.10	7.10	6.60	-0.97%	0.03	1.03	0.43	-1.21	249.01	240.00	12/19/2025	No	11/22	0.00	0.00	0	0	10	53	None
NOC	Northrop Grumman Corp	Options Chain	5.80	7.30	6.55	2.07%	0.01	0.24	0.50	-0.77	569.76	575.00	12/19/2025	No	12/01	2.31	2.31	20	21	15	71	None
TMO	Thermo Fisher Scientific Inc	Options Chain	5.80	7.20	6.50	1.61%	0.01	0.30	0.50	-0.84	572.28	575.00	12/19/2025	No	12/15	0.43	0.43	20	7	11	60	None
COIN	Coinbase Global Inc - Class A	Options Chain	6.25	6.60	6.43	-3.19%	0.03	0.71	0.47	-0.94	267.46	252.50	12/19/2025	No		0.00	0.00	0	0	14	67	None
PWR	Quanta Services Inc	Options Chain	5.50	7.10	6.30	1.89%	0.01	0.42	0.45	-0.95	438.11	440.00	12/19/2025	No	1/02	0.10	0.11	21	0	9	58	None
CIEN	CIENA Corp	Options Chain	5.90	6.50	6.20	2.41%	0.03	0.76	0.48	-0.83	218.44	217.50	12/19/2025	No		0.00	0.00	0	0	6	57	None
MDB	MongoDB Inc - Class A	Options Chain	5.75	6.65	6.20	1.72%	0.01	0.42	0.46	-0.96	419.00	420.00	12/19/2025	No		0.00	0.00	0	0	4	49	None
FSLR	First Solar Inc	Options Chain	5.70	6.30	6.00	3.54%	0.02	0.59	0.44	-0.74	254.50	257.50	12/19/2025	No		0.00	0.00	0	0	11	63	None
AVGO	Broadcom Inc	Options Chain	5.85	6.05	5.95	-3.01%	0.02	0.50	0.46	-0.91	359.93	342.50	12/19/2025	No	12/22	0.59	0.65	21	15	8	66	None
JBL	Jabil Inc	Options Chain	5.60	6.10	5.85	6.06%	0.03	0.99	0.40	-1.11	222.37	230.00	12/19/2025	Yes	11/17	0.08	0.08	20	0	11	59	None
MA	Mastercard Incorporated - Class A	Options Chain	5.25	5.90	5.58	2.32%	0.01	0.22	0.50	-0.68	563.37	570.00	12/19/2025	No	1/09	0.76	0.87	21	13	10	66	None
CRDO	Credo Technology Group Holding Ltd	Options Chain	5.40	5.70	5.55	3.22%	0.04	1.04	0.49	-0.70	143.91	143.00	12/19/2025	No		0.00	0.00	0	0	13	40	None
ALNY	Alnylam Pharmaceuticals Inc	Options Chain	4.50	6.60	5.55	1.91%	0.01	0.54	0.37	-1.03	397.94	400.00	12/19/2025	No		0.00	0.00	0	0	7	58	None
RCL	Royal Caribbean Group	Options Chain	5.05	5.65	5.35	7.17%	0.02	0.56	0.47	-0.81	278.86	292.50	12/19/2025	No	12/26	1.00	1.00	6	1	12	71	None
COHR		Options Chain	4.90	5.70	5.30	3.90%	0.03	0.80	0.48	-0.72	178.34	180.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
HUM	Humana Inc	Options Chain	5.00	5.20	5.10	4.67%	0.02	0.44	0.46	-0.70	268.45	275.00	12/19/2025	No	12/26	0.89	0.89	21	0	14	59	None
DAVE	Dave Inc - Class A	Options Chain	4.40	5.70	5.05	1.23%	0.03	0.84	0.44	-0.78	197.61	195.00	12/19/2025	No		0.00	0.00	0	0	10	49	None
AMAT	Applied Materials Inc	Options Chain	4.80	5.20	5.00	3.38%	0.02	0.51	0.48	-0.69	259.21	262.50	12/19/2025	No	2/19	0.46	0.46	21	7	14	66	None
DUOL	Duolingo Inc - Class A	Options Chain	4.60	5.30	4.95	-0.54%	0.03	0.74	0.50	-0.69	196.00	190.00	12/19/2025	No		0.00	0.00	0	0	18	66	Growth Stock List
ALAB	Astera Labs Inc	Options Chain	4.20	5.50	4.85	1.34%	0.03	0.96	0.47	-0.77	148.85	146.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
BURL	Burlington Stores Inc	Options Chain	4.30	5.30	4.80	3.27%	0.02	0.43	0.50	-0.65	266.09	270.00	12/19/2025	No		0.00	0.00	0	0	10	51	None
RH	RH - Class A	Options Chain	4.40	5.20	4.80	4.81%	0.03	0.79	0.48	-0.68	162.01	165.00	12/19/2025	No		0.00	0.00	0	0	8	45	None
HUBS	HubSpot Inc	Options Chain	4.50	5.10	4.80	-0.30%	0.01	0.54	0.35	-0.90	375.94	370.00	12/19/2025	No		0.00	0.00	0	0	10	49	None
LMT	Lockheed Martin Corp	Options Chain	4.60	4.90	4.75	1.98%	0.01	0.24	0.49	-0.60	480.25	485.00	12/19/2025	No	12/01	3.30	3.45	20	22	11	68	None
ASND	Ascendis Pharma A/S	Options Chain	3.00	6.50	4.75	1.96%	0.02	0.76	0.37	-0.83	220.42	220.00	12/19/2025	No		0.00	0.00	0	0	6	50	None
FLUT	Flutter Entertainment Plc	Options Chain	4.30	5.10	4.70	0.74%	0.02	0.48	0.49	-0.53	223.04	220.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
MSFT	Microsoft Corporation	Options Chain	4.60	4.65	4.63	0.71%	0.01	0.24	0.49	-0.62	477.13	475.00	12/19/2025	No	2/19	0.91	0.91	21	20	14	69	None
NKTR	Nektar Therapeutics	Options Chain	4.00	5.20	4.60	18.10%	0.08	3.31	0.42	-0.82	54.70	60.00	12/19/2025	No		0.00	0.00	0	0	10	37	None
MSTR	Microstrategy Inc - Class A	Options Chain	4.50	4.65	4.58	-3.89%	0.03	0.88	0.50	-0.78	176.45	165.00	12/19/2025	No		0.00	0.00	0	0	6	83	None
BE	Bloom Energy Corp - Class A	Options Chain	4.00	5.10	4.55	0.60%	0.05	1.39	0.49	-0.63	94.98	91.00	12/19/2025	No		0.00	0.00	0	0	7	50	None
HD	Home Depot Inc	Options Chain	4.30	4.75	4.53	0.66%	0.01	0.27	0.48	-0.49	359.65	357.50	12/19/2025	No	12/04	2.30	2.30	20	15	6	53	None
ADBE	Adobe Inc	Options Chain	4.30	4.70	4.50	0.16%	0.01	0.35	0.47	-0.65	356.43	352.50	12/19/2025	No	3/24	0.00	0.01	0	0	12	62	None
RACE	Ferrari N.V.	Options Chain	4.20	4.80	4.50	2.01%	0.01	0.31	0.46	-0.60	367.13	370.00	12/19/2025	No	4/23	2.44	2.99	5	3	13	64	None
UNH	Unitedhealth Group Inc	Options Chain	4.30	4.60	4.45	1.74%	0.01	0.36	0.50	-0.67	341.00	342.50	12/19/2025	No	12/08	2.21	2.21	20	15	13	67	None
DPZ	Dominos Pizza Inc	Options Chain	4.00	4.90	4.45	3.00%	0.01	0.25	0.38	-0.57	431.49	440.00	12/19/2025	No	12/15	1.74	1.74	20	12	9	45	None
LRCX	Lam Research Corp	Options Chain	4.30	4.55	4.43	5.55%	0.03	0.61	0.50	-0.51	160.52	165.00	12/19/2025	No	12/03	0.26	0.26	20	11	13	63	None
ETN	Eaton Corporation plc	Options Chain	4.00	4.60	4.30	2.20%	0.01	0.38	0.49	-0.65	331.98	335.00	12/19/2025	No	11/06	1.04	1.04	20	15	11	64	None
MA	Mastercard Incorporated - Class A	Options Chain	4.05	4.55	4.30	2.54%	0.01	0.22	0.43	-0.66	563.37	572.50	12/19/2025	No	1/09	0.76	0.87	21	13	10	66	None
HCA	HCA Healthcare Inc	Options Chain	3.90	4.50	4.20	-0.12%	0.01	0.31	0.38	-0.79	484.77	480.00	12/19/2025	No	12/15	0.72	0.72	20	4	13	59	None
CHTR	Charter Communications Inc - Class A	Options Chain	3.70	4.60	4.15	3.65%	0.02	0.50	0.50	-0.55	206.60	210.00	12/19/2025	No		0.00	0.00	0	0	11	59	None
MOD	Modine Manufacturing Company	Options Chain	3.50	4.80	4.15	6.63%	0.03	0.74	0.48	-0.61	139.88	145.00	12/19/2025	No	11/19	0.00	0.10	0	0	6	54	None
INSM	Insmed Inc	Options Chain	3.80	4.40	4.10	3.60%	0.02	0.65	0.48	-0.66	197.01	200.00	12/19/2025	No		0.00	0.00	0	0	2	47	None
IBM	International Business Machines Corp	Options Chain	3.95	4.20	4.08	1.57%	0.01	0.30	0.48	-0.48	309.24	310.00	12/19/2025	No	11/10	1.68	1.68	20	29	10	67	None
CORT	Corcept Therapeutics Inc	Options Chain	2.90	5.20	4.05	6.89%	0.04	1.37	0.45	-0.59	87.99	90.00	12/19/2025	No		0.00	0.00	0	0	12	46	None
DRI	Darden Restaurants Inc	Options Chain	3.70	4.40	4.05	6.31%	0.02	0.74	0.38	-0.63	182.53	190.00	12/19/2025	Yes	10/10	1.50	1.50	20	4	14	70	None
MKSI	MKS Instruments Inc	Options Chain	3.40	4.60	4.00	5.28%	0.03	0.57	0.50	-0.48	155.77	160.00	12/19/2025	No	11/24	0.22	0.22	20	0	14	52	None
CRS	Carpenter Technology Corp	Options Chain	3.10	4.80	3.95	3.83%	0.01	0.46	0.38	-0.78	321.63	330.00	12/19/2025	No	10/21	0.20	0.20	20	0	13	62	None
DASH	DoorDash Inc - Class A	Options Chain	3.65	4.20	3.93	2.83%	0.02	0.46	0.48	-0.54	227.49	230.00	12/19/2025	No		0.00	0.00	0	0	11	58	None
VST	Vistra Corp	Options Chain	3.75	4.05	3.90	2.37%	0.02	0.67	0.49	-0.60	170.10	170.00	12/19/2025	No	12/22	0.23	0.23	21	6	7	58	None
NTRA	Natera Inc	Options Chain	3.20	4.40	3.80	0.80%	0.02	0.45	0.47	-0.59	231.95	230.00	12/19/2025	No		0.00	0.00	0	0	9	52	None
BWXT	BWX Technologies Inc	Options Chain	2.75	4.80	3.78	2.14%	0.02	0.53	0.50	-0.56	175.03	175.00	12/19/2025	No	11/19	0.25	0.25	20	9	10	57	None
AMD	Advanced Micro Devices Inc	Options Chain	3.75	3.80	3.78	1.42%	0.02	0.55	0.44	-0.61	210.78	210.00	12/19/2025	No	4/27	0.00	0.01	0	0	11	61	None
RDDT	Reddit Inc - Class A	Options Chain	3.45	4.00	3.73	1.76%	0.02	0.73	0.47	-0.87	224.78	225.00	12/19/2025	No		0.00	0.00	0	0	10	41	None
TSM	Taiwan Semiconductor Manufacturing	Options Chain	3.60	3.80	3.70	0.90%	0.01	0.36	0.49	-0.55	292.04	290.00	12/19/2025	No	3/17	0.80	0.97	22	2	22	69	Dividend Stock List
GE	General Electric Company	Options Chain	3.55	3.80	3.68	3.08%	0.01	0.33	0.50	-0.56	299.81	305.00	12/19/2025	No	12/29	0.36	0.36	21	1	8	60	None
NOC	Northrop Grumman Corp	Options Chain	3.10	4.20	3.65	2.44%	0.01	0.24	0.36	-0.70	569.76	580.00	12/19/2025	No	12/01	2.31	2.31	20	21	15	71	None
FTAI	FTAI Aviation Ltd - Class A	Options Chain	3.10	4.10	3.60	-0.90%	0.02	0.53	0.49	-0.52	177.70	172.50	12/19/2025	No	11/10	0.30	0.35	20	0	9	57	None
TER	Teradyne Inc	Options Chain	3.40	3.80	3.60	4.37%	0.02	0.57	0.43	-0.58	192.68	197.50	12/19/2025	No	11/24	0.12	0.12	20	1	11	57	None
LPLA	LPL Financial Holdings Inc	Options Chain	2.65	4.50	3.58	1.75%	0.01	0.34	0.42	-0.73	377.00	380.00	12/19/2025	No	11/13	0.30	0.30	20	0	8	66	None
WDC	Western Digital Corp	Options Chain	3.30	3.80	3.55	2.67%	0.02	0.74	0.45	-0.69	176.34	177.50	12/19/2025	No	12/04	0.10	0.12	3	0	10	65	None
LIN	Linde Plc.	Options Chain	3.20	3.90	3.55	1.76%	0.01	0.23	0.42	-0.50	416.24	420.00	12/19/2025	No	12/03	1.50	1.50	20	28	9	64	None
GOOG	Alphabet Inc - Class C	Options Chain	3.50	3.55	3.53	0.97%	0.01	0.31	0.47	-0.51	310.52	310.00	12/19/2025	No	12/08	0.21	0.21	7	1	12	65	None
AXP	American Express Company	Options Chain	3.25	3.80	3.53	1.56%	0.01	0.30	0.42	-0.57	382.56	385.00	12/19/2025	No	10/10	0.82	0.82	20	3	10	70	None
NET	Cloudflare Inc - Class A	Options Chain	3.15	3.65	3.40	0.47%	0.02	0.54	0.47	-0.55	202.44	200.00	12/19/2025	No		0.00	0.00	0	0	4	51	None
EXPE	Expedia Group Inc	Options Chain	3.10	3.60	3.35	5.31%	0.01	0.35	0.44	-0.47	273.82	285.00	12/19/2025	No	11/19	0.40	0.40	4	0	11	54	None
NXPI	NXP Semiconductors NV	Options Chain	3.10	3.60	3.35	4.47%	0.01	0.41	0.44	-0.48	228.16	235.00	12/19/2025	No	12/10	1.01	1.01	20	0	11	70	None
LULU	Lululemon Athletica Inc	Options Chain	3.15	3.50	3.33	4.08%	0.02	0.48	0.44	-0.54	204.97	210.00	12/19/2025	No		0.00	0.00	0	0	13	58	None
LRCX	Lam Research Corp	Options Chain	3.15	3.40	3.28	6.39%	0.02	0.61	0.40	-0.49	160.52	167.50	12/19/2025	No	12/03	0.26	0.26	20	11	13	63	None
MAR	Marriott International Inc - Class A	Options Chain	2.90	3.60	3.25	4.86%	0.01	0.26	0.49	-0.47	298.72	310.00	12/19/2025	No	11/20	0.67	0.67	15	3	10	62	None
RMBS	Rambus Inc	Options Chain	2.80	3.60	3.20	4.21%	0.03	0.74	0.49	-0.37	94.23	95.00	12/19/2025	No		0.00	0.00	0	0	11	54	None
CRM	Salesforce Inc	Options Chain	3.10	3.30	3.20	-1.38%	0.01	0.32	0.48	-0.42	262.23	255.00	12/19/2025	No	12/18	0.42	0.42	8	1	15	67	None
ALB	Albemarle Corp	Options Chain	2.91	3.45	3.18	2.59%	0.02	0.63	0.49	-0.45	132.74	133.00	12/19/2025	No	12/12	0.41	0.41	20	31	8	50	None
HD	Home Depot Inc	Options Chain	3.00	3.35	3.18	0.98%	0.01	0.26	0.38	-0.47	359.65	360.00	12/19/2025	No	12/04	2.30	2.30	20	15	6	53	None
CCIR		Options Chain	1.80	4.50	3.15	42.91%	0.21	1.52	0.48	-0.01	12.70	15.00	12/19/2025	No		0.00	0.00	0	0	3	16	None
GOOGL	Alphabet Inc - Class A	Options Chain	3.10	3.20	3.15	1.25%	0.01	0.32	0.43	-0.52	309.29	310.00	12/19/2025	No	12/08	0.21	0.21	7	1	12	70	None
GSRT	GSR III Acquisition Corp - Class A	Options Chain	2.60	3.50	3.05	41.85%	0.15	1.71	0.49	-0.03	16.25	20.00	12/19/2025	No		0.00	0.00	0	0	3	18	None
ASTS	AST SpaceMobile Inc - Class A	Options Chain	2.95	3.15	3.05	-6.06%	0.04	1.25	0.48	-0.47	76.70	69.00	12/19/2025	No		0.00	0.00	0	0	5	40	None
OKLO	AltC Acquisition Corp - Class A	Options Chain	2.94	3.15	3.05	0.72%	0.04	1.12	0.48	-0.52	87.42	85.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
LEN	Lennar Corp - Class A	Options Chain	2.85	3.20	3.03	3.90%	0.03	0.67	0.47	-0.42	119.37	121.00	12/19/2025	Yes	10/10	0.50	0.50	20	1	12	71	None
VRT	Vertiv Holdings Co - Class A	Options Chain	2.80	3.25	3.03	4.54%	0.02	0.72	0.45	-0.58	160.74	165.00	12/19/2025	No	11/25	0.04	0.06	11	2	10	59	None
HWM	Howmet Aerospace Inc	Options Chain	2.70	3.30	3.00	1.10%	0.02	0.37	0.48	-0.36	198.31	197.50	12/19/2025	No	11/07	0.12	0.12	18	4	10	58	None
ORCL	Oracle Corp	Options Chain	2.92	3.05	2.99	0.54%	0.02	0.52	0.44	-0.52	189.97	187.50	12/19/2025	No	1/09	0.50	0.50	21	11	10	65	None
ANF	Abercrombie & Fitch Co. - Class A	Options Chain	2.65	3.30	2.98	8.82%	0.03	0.64	0.49	-0.36	112.09	119.00	12/19/2025	No	3/05	0.00	0.20	1	0	16	64	None
SATS	EchoStar Corp - Class A	Options Chain	2.75	3.20	2.98	0.57%	0.03	0.78	0.46	-0.37	107.37	105.00	12/19/2025	No		0.00	0.00	1	0	6	47	None
STLD	Steel Dynamics Inc	Options Chain	2.35	3.60	2.98	0.67%	0.02	0.44	0.44	-0.37	172.32	170.00	12/19/2025	No	12/31	0.50	0.50	21	12	10	60	None
TEAM	Atlassian Corporation - Class A	Options Chain	2.75	3.10	2.93	0.55%	0.02	0.52	0.49	-0.39	162.04	160.00	12/19/2025	No		0.00	0.00	0	0	7	44	None
ANET	Arista Networks Inc	Options Chain	2.75	3.10	2.93	3.34%	0.02	0.59	0.49	-0.35	124.76	126.00	12/19/2025	No		0.00	0.00	0	0	11	58	None
NRG	NRG Energy Inc	Options Chain	2.65	3.20	2.93	2.47%	0.02	0.60	0.44	-0.48	161.44	162.50	12/19/2025	No	11/03	0.44	0.44	20	5	13	60	None
IBM	International Business Machines Corp	Options Chain	2.81	2.99	2.90	1.99%	0.01	0.30	0.38	-0.46	309.24	312.50	12/19/2025	No	11/10	1.68	1.68	20	29	10	67	None
TRV	Travelers Companies Inc	Options Chain	2.55	3.20	2.88	2.65%	0.01	0.20	0.41	-0.33	285.31	290.00	12/19/2025	No	12/10	1.10	1.10	20	19	19	75	None
NBIS	Nebius Group N.V. - Class A	Options Chain	2.70	3.00	2.85	-2.10%	0.03	1.05	0.50	-0.47	87.69	83.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
CRWV	CoreWeave Inc - Class A	Options Chain	2.73	2.94	2.84	-3.50%	0.04	1.01	0.50	-0.39	78.59	73.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
V	Visa Inc - Class A	Options Chain	2.62	3.00	2.81	0.71%	0.01	0.19	0.45	-0.38	347.83	347.50	12/19/2025	No	11/12	0.59	0.67	20	17	9	69	None
SHOP	Shopify Inc - Class A	Options Chain	2.59	2.98	2.79	0.67%	0.02	0.53	0.50	-0.46	164.19	162.50	12/19/2025	No		0.00	0.00	0	0	12	58	None
DLR	Digital Realty Trust Inc	Options Chain	2.35	3.20	2.78	0.57%	0.02	0.44	0.49	-0.32	154.40	152.50	12/19/2025	No	12/15	1.22	1.22	20	0	10	60	None
ADI	Analog Devices Inc	Options Chain	2.25	3.30	2.78	2.12%	0.01	0.31	0.43	-0.45	279.37	282.50	12/19/2025	No	12/08	0.99	0.99	20	22	12	65	None
DELL	Dell Technologies Inc - Class C	Options Chain	2.61	2.90	2.76	3.69%	0.02	0.55	0.50	-0.35	129.50	131.00	12/19/2025	No	1/20	0.53	0.53	16	3	16	60	None
ZS	Zscaler Inc	Options Chain	2.44	3.05	2.75	-0.49%	0.01	0.38	0.49	-0.45	236.40	232.50	12/19/2025	No		0.00	0.00	0	0	4	46	None
CI	Cigna Group (The)	Options Chain	2.35	3.10	2.73	2.92%	0.01	0.33	0.41	-0.51	274.70	280.00	12/19/2025	No	12/04	1.51	1.51	20	4	11	63	None
FUTU	Futu Holdings Ltd	Options Chain	2.40	2.99	2.70	-1.84%	0.02	0.53	0.44	-0.44	170.84	165.00	12/19/2025	No	12/06	0.00	2.00	1	0	14	63	None
AMGN	AMGEN Inc	Options Chain	2.42	2.97	2.70	4.71%	0.01	0.26	0.42	-0.46	317.74	327.50	12/19/2025	No	2/13	2.38	2.52	21	14	10	73	None
AEM	Agnico Eagle Mines Ltd	Options Chain	2.55	2.80	2.68	1.21%	0.02	0.48	0.44	-0.43	170.61	170.00	12/19/2025	No	12/01	0.40	0.40	20	0	11	65	None
PLTR	Palantir Technologies Inc - Class A	Options Chain	2.65	2.68	2.67	3.60%	0.01	0.49	0.47	-0.50	183.57	187.50	12/19/2025	No		0.00	0.00	0	0	11	52	None
SNOW	Snowflake Inc - Class A	Options Chain	2.59	2.73	2.66	1.02%	0.01	0.40	0.41	-0.44	217.93	217.50	12/19/2025	No		0.00	0.00	0	0	2	46	None
DHR	Danaher Corp	Options Chain	2.45	2.85	2.65	1.69%	0.01	0.29	0.44	-0.32	226.64	227.50	12/19/2025	No	12/26	0.32	0.32	21	7	9	56	None
WING	Wingstop Inc	Options Chain	2.35	2.90	2.63	7.10%	0.01	0.61	0.26	-0.62	235.89	250.00	12/19/2025	No	11/21	0.30	0.30	21	8	11	57	None
SCCO	Southern Copper Corporation	Options Chain	2.40	2.80	2.60	3.64%	0.02	0.44	0.50	-0.33	142.41	145.00	12/19/2025	No	11/12	0.79	0.90	19	0	11	63	None
INCY	Incyte Corp	Options Chain	2.00	3.20	2.60	5.48%	0.03	0.59	0.49	-0.25	94.90	97.50	12/19/2025	No		0.00	0.00	0	0	13	59	None
CGEM	Cullinan Oncology Inc	Options Chain	0.30	4.90	2.60	14.09%	0.24	0.85	0.46	-0.05	11.92	11.00	12/19/2025	No		0.00	0.00	0	0	9	33	None
CRCL	Circle Internet Group Inc - Class A	Options Chain	2.38	2.77	2.58	-5.86%	0.03	0.89	0.49	-0.35	83.47	76.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
NVDA	NVIDIA Corp	Options Chain	2.56	2.58	2.57	2.89%	0.01	0.41	0.49	-0.40	175.02	177.50	12/19/2025	No	12/04	0.01	0.01	20	1	13	59	None
HOOD	Robinhood Markets Inc - Class A	Options Chain	2.53	2.60	2.57	0.90%	0.02	0.73	0.48	-0.44	119.50	118.00	12/19/2025	No		0.00	0.00	0	0	12	59	None
ARM		Options Chain	2.32	2.72	2.52	-2.57%	0.02	0.52	0.49	-0.35	130.89	125.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
APH	Amphenol Corp - Class A	Options Chain	2.30	2.70	2.50	2.72%	0.02	0.48	0.50	-0.30	129.24	130.00	12/19/2025	No	12/16	0.17	0.25	20	13	9	58	None
GSAT	Globalstar Inc	Options Chain	2.25	2.75	2.50	-1.60%	0.04	0.88	0.48	-0.34	73.68	70.00	12/19/2025	No		0.00	0.00	0	0	3	40	None
CELC	Celcuity Inc	Options Chain	0.50	4.50	2.50	2.14%	0.02	0.79	0.42	-0.46	105.25	105.00	12/19/2025	No		0.00	0.00	0	0	4	45	None
GRAL	GRAIL Inc	Options Chain	2.00	3.00	2.50	7.36%	0.03	1.06	0.38	-0.53	90.82	95.00	12/19/2025	No		0.00	0.00	0	0	7	31	None
JPM	JPMorgan Chase & Company	Options Chain	2.38	2.55	2.47	2.50%	0.01	0.25	0.40	-0.40	318.52	322.50	12/19/2025	No	1/06	1.50	1.50	21	14	11	79	None
WYNN	Wynn Resorts Ltd	Options Chain	1.75	3.15	2.45	3.87%	0.02	0.36	0.50	-0.24	123.66	126.00	12/19/2025	No	11/17	0.25	0.25	11	1	10	58	None
JAZZ	Jazz Pharmaceuticals plc	Options Chain	1.60	3.30	2.45	2.96%	0.01	0.38	0.49	-0.31	167.50	170.00	12/19/2025	No		0.00	0.00	0	0	8	58	None
EWTX	Edgewise Therapeutics Inc	Options Chain	1.80	3.10	2.45	18.99%	0.09	3.64	0.43	-0.37	24.75	27.00	12/19/2025	No		0.00	0.00	0	0	8	45	None
RGLD	Royal Gold Inc	Options Chain	2.05	2.80	2.43	1.90%	0.01	0.41	0.38	-0.49	218.75	220.00	12/19/2025	No	1/02	0.45	0.47	21	9	13	71	None
MSI	Motorola Solutions Inc	Options Chain	1.75	3.10	2.43	2.12%	0.01	0.28	0.32	-0.50	364.70	370.00	12/19/2025	No	12/15	1.09	1.21	21	13	9	58	None
LMND	Lemonade Inc	Options Chain	2.30	2.50	2.40	1.99%	0.03	0.88	0.47	-0.35	77.85	77.00	12/19/2025	No		0.00	0.00	0	0	8	45	None
ONTO	Onto Innovation Inc	Options Chain	1.95	2.85	2.40	3.86%	0.01	0.57	0.37	-0.44	156.36	160.00	12/19/2025	No		0.00	0.00	0	0	13	59	None
AJG	Arthur J. Gallagher & Company	Options Chain	2.05	2.75	2.40	2.75%	0.01	0.37	0.37	-0.48	255.38	260.00	12/19/2025	No	12/05	0.65	0.65	20	14	9	62	None
NKE	Nike Inc - Class B	Options Chain	2.35	2.38	2.37	5.78%	0.03	0.99	0.48	-0.35	67.47	69.00	12/19/2025	Yes	12/01	0.40	0.41	20	23	8	55	None
TMDX	Transmedics Group Inc	Options Chain	1.70	3.00	2.35	0.28%	0.02	0.62	0.50	-0.43	127.00	125.00	12/19/2025	No		0.00	0.00	0	0	13	52	None
SHW	Sherwin-Williams Company	Options Chain	2.00	2.70	2.35	1.11%	0.01	0.24	0.39	-0.37	328.69	330.00	12/19/2025	No	11/14	0.79	0.79	20	39	11	54	None
PGR	Progressive Corp	Options Chain	2.05	2.65	2.35	7.92%	0.01	0.28	0.39	-0.32	234.85	237.50	12/19/2025	No	1/02	0.10	13.60	22	1	16	74	None
BIDU	Baidu Inc	Options Chain	2.21	2.46	2.34	-2.94%	0.02	0.49	0.49	-0.28	125.01	119.00	12/19/2025	No		0.00	0.00	0	0	16	63	None
LOW	Lowe`s Cos. Inc	Options Chain	2.23	2.42	2.33	2.52%	0.01	0.26	0.45	-0.33	247.29	250.00	12/19/2025	No	1/21	1.20	1.20	21	39	9	62	None
MOH	Molina Healthcare Inc	Options Chain	2.15	2.50	2.33	2.27%	0.01	0.52	0.40	-0.44	168.50	170.00	12/19/2025	No		0.00	0.00	0	0	11	43	None
ITT	ITT Inc	Options Chain	0.95	3.60	2.28	1.99%	0.01	0.36	0.46	-0.33	173.82	175.00	12/19/2025	No	12/01	0.35	0.35	20	12	14	61	None
TWLO	Twilio Inc Class A	Options Chain	2.10	2.39	2.25	2.51%	0.02	0.40	0.49	-0.28	132.92	134.00	12/19/2025	No		0.00	0.00	0	0	9	51	None
COGT	Cogent Biosciences Inc	Options Chain	1.00	3.50	2.25	2.71%	0.05	1.44	0.49	-0.29	42.11	41.00	12/19/2025	No		0.00	0.00	0	0	6	43	None
CRSP	CRISPR Therapeutics AG	Options Chain	1.10	3.40	2.25	4.53%	0.04	1.03	0.47	-0.23	56.68	57.00	12/19/2025	No		0.00	0.00	0	0	6	46	None
KKR	KKR & Co. Inc	Options Chain	2.10	2.40	2.25	0.48%	0.02	0.41	0.45	-0.26	136.60	135.00	12/19/2025	No	11/17	0.18	0.18	20	5	9	63	None
CNR	Core Natural Resources Inc	Options Chain	1.70	2.75	2.23	2.64%	0.03	0.72	0.47	-0.25	84.99	85.00	12/19/2025	No		0.00	0.00	0	0	3	17	None
AAPL	Apple Inc	Options Chain	2.20	2.25	2.23	-0.38%	0.01	0.22	0.47	-0.32	278.28	275.00	12/19/2025	No	11/10	0.26	0.26	20	13	8	59	None
KTOS	Kratos Defense & Security Solutions Inc	Options Chain	1.90	2.50	2.20	1.63%	0.03	0.75	0.50	-0.26	75.96	75.00	12/19/2025	No		0.00	0.00	0	0	12	49	None
DECK	Deckers Outdoor Corp	Options Chain	2.00	2.40	2.20	5.36%	0.02	0.45	0.49	-0.24	100.80	104.00	12/19/2025	No		0.00	0.00	0	0	11	58	None
DHI	D.R. Horton Inc	Options Chain	2.05	2.35	2.20	1.97%	0.01	0.45	0.41	-0.33	156.62	157.50	12/19/2025	No	11/13	0.40	0.45	20	11	9	60	None
MNDY	Monday.Com Ltd	Options Chain	1.95	2.40	2.18	0.15%	0.01	0.59	0.37	-0.47	156.94	155.00	12/19/2025	No		0.00	0.00	0	0	12	47	None
LW	Lamb Weston Holdings Inc	Options Chain	2.00	2.25	2.13	4.14%	0.04	1.00	0.49	-0.31	59.66	60.00	12/19/2025	Yes	10/31	0.37	0.37	20	8	8	52	None
ENTG	Entegris Inc	Options Chain	1.95	2.30	2.13	-0.45%	0.02	0.62	0.48	-0.27	92.55	90.00	12/19/2025	No	10/29	0.10	0.10	20	0	10	51	None
ILMN	Illumina Inc	Options Chain	1.55	2.65	2.10	1.65%	0.02	0.43	0.46	-0.27	134.87	135.00	12/19/2025	No		0.00	0.00	0	0	8	55	None
CAMT	Camtek Ltd	Options Chain	1.30	2.90	2.10	0.13%	0.02	0.57	0.45	-0.28	111.95	110.00	12/19/2025	No	4/03	0.17	1.33	1	2	8	57	None
GH	Guardant Health Inc	Options Chain	1.60	2.60	2.10	5.00%	0.02	0.66	0.44	-0.31	102.00	105.00	12/19/2025	No		0.00	0.00	0	0	5	47	None
WYNN	Wynn Resorts Ltd	Options Chain	1.56	2.63	2.10	4.40%	0.02	0.38	0.42	-0.24	123.66	127.00	12/19/2025	No	11/17	0.25	0.25	11	1	10	58	None
STAA	Staar Surgical Company	Options Chain	1.00	3.20	2.10	12.31%	0.08	1.11	0.39	-0.17	24.13	25.00	12/19/2025	No		0.00	0.00	0	0	10	37	None
ROKU	Roku Inc - Class A	Options Chain	1.94	2.23	2.09	4.30%	0.02	0.54	0.46	-0.29	107.47	110.00	12/19/2025	No		0.00	0.00	0	0	10	46	None
DDOG	Datadog Inc - Class A	Options Chain	2.00	2.16	2.08	0.08%	0.01	0.40	0.48	-0.29	145.96	144.00	12/19/2025	No		0.00	0.00	0	0	8	47	None
VERA	Vera Therapeutics Inc - Class A	Options Chain	1.30	2.85	2.08	4.58%	0.04	0.93	0.45	-0.18	49.80	50.00	12/19/2025	No		0.00	0.00	0	0	7	45	None
ELV		Options Chain	1.45	2.70	2.08	3.62%	0.01	0.36	0.25	-0.53	359.09	370.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
PANW	Palo Alto Networks Inc	Options Chain	2.02	2.09	2.06	-1.11%	0.01	0.32	0.46	-0.31	191.69	187.50	12/19/2025	No		0.00	0.00	0	0	7	58	None
NEM	Newmont Corp	Options Chain	1.97	2.13	2.05	3.98%	0.02	0.53	0.49	-0.28	98.14	100.00	12/19/2025	No	11/26	0.25	0.25	20	0	18	71	None
HSY	Hershey Company	Options Chain	1.75	2.35	2.05	4.25%	0.01	0.24	0.45	-0.23	181.83	187.50	12/19/2025	No	11/17	1.37	1.37	20	15	9	59	None
CAR	Avis Budget Group Inc	Options Chain	1.30	2.75	2.03	0.76%	0.02	0.50	0.43	-0.34	131.03	130.00	12/19/2025	No	12/14	0.00	10.00	1	0	7	42	None
FIVE	Five Below Inc	Options Chain	1.90	2.15	2.03	1.37%	0.01	0.38	0.42	-0.37	184.50	185.00	12/19/2025	No		0.00	0.00	0	0	13	52	None
UAL	United Airlines Holdings Inc	Options Chain	1.83	2.19	2.01	2.97%	0.02	0.47	0.44	-0.26	106.84	108.00	12/19/2025	No	1/07	0.00	2.15	0	0	9	57	None
RMBS	Rambus Inc	Options Chain	1.60	2.40	2.00	5.59%	0.02	0.74	0.35	-0.35	94.23	97.50	12/19/2025	No		0.00	0.00	0	0	11	54	None
MKSI	MKS Instruments Inc	Options Chain	1.50	2.50	2.00	7.21%	0.01	0.57	0.29	-0.40	155.77	165.00	12/19/2025	No	11/24	0.22	0.22	20	0	14	52	None
RKLB	Rocket Lab USA Inc	Options Chain	1.91	2.06	1.99	-4.07%	0.03	1.08	0.46	-0.32	61.49	57.00	12/19/2025	No		0.00	0.00	0	0	4	45	None
HUT	Hut 8 Corp	Options Chain	1.79	2.10	1.95	-5.71%	0.05	1.67	0.48	-0.29	41.31	37.00	12/19/2025	No		0.00	0.00	0	0	10	64	None
TSEM	Tower Semiconductor Ltd	Options Chain	1.10	2.75	1.93	2.51%	0.02	0.67	0.43	-0.41	118.94	120.00	12/19/2025	No	9/24	0.00	22.28	0	0	9	54	None
COF	Capital One Financial Corp	Options Chain	1.80	2.05	1.93	2.76%	0.01	0.29	0.38	-0.39	237.87	242.50	12/19/2025	No	11/17	0.60	0.80	21	0	9	68	None
DKS	Dicks Sporting Goods Inc	Options Chain	1.65	2.20	1.93	3.85%	0.01	0.52	0.30	-0.49	213.71	220.00	12/19/2025	No	12/12	1.21	1.21	21	10	12	71	None
MTZ	Mastec Inc	Options Chain	0.95	2.90	1.93	4.94%	0.01	0.49	0.25	-0.45	221.01	230.00	12/19/2025	No	8/04	0.00	0.09	0	0	9	59	None
JNJ	Johnson & Johnson	Options Chain	1.81	2.00	1.91	2.52%	0.01	0.23	0.46	-0.26	211.58	215.00	12/19/2025	No	11/25	1.30	1.30	20	42	11	74	None
RRX	Regal Rexnord Corp	Options Chain	1.60	2.20	1.90	-0.27%	0.01	0.49	0.43	-0.37	152.66	150.00	12/19/2025	No	12/31	0.35	0.35	22	0	14	55	None
LNG	Cheniere Energy Inc	Options Chain	1.65	2.15	1.90	1.34%	0.01	0.32	0.42	-0.31	189.36	190.00	12/19/2025	No	11/07	0.50	0.56	17	4	13	72	None
BIIB	Biogen Inc	Options Chain	1.80	2.00	1.90	3.04%	0.01	0.37	0.40	-0.32	174.10	177.50	12/19/2025	No		0.00	0.00	0	0	14	65	None
THC	Tenet Healthcare Corp	Options Chain	1.65	2.15	1.90	1.25%	0.01	0.36	0.39	-0.37	199.40	200.00	12/19/2025	No	3/13	0.00	0.03	0	0	12	68	None
ROK	Rockwell Automation Inc	Options Chain	1.50	2.30	1.90	1.66%	0.00	0.28	0.27	-0.52	405.18	410.00	12/19/2025	No	11/17	1.31	1.38	20	15	8	60	None
SEI	Solaris Energy Infrastructure Inc - Class A	Options Chain	1.50	2.25	1.88	-13.35%	0.04	1.11	0.49	-0.28	54.10	45.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
HROW	Harrow Inc	Options Chain	0.65	3.10	1.88	3.87%	0.04	1.12	0.46	-0.17	47.06	47.00	12/19/2025	No		0.00	0.00	0	0	6	42	None
ITW	Illinois Tool Works Inc	Options Chain	1.60	2.15	1.88	2.12%	0.01	0.20	0.44	-0.27	258.02	260.00	12/19/2025	No	12/31	1.61	1.61	21	29	10	56	None
BA	Boeing Company	Options Chain	1.81	1.90	1.86	2.44%	0.01	0.31	0.40	-0.34	204.38	207.50	12/19/2025	No	2/13	0.00	2.06	1	0	5	47	None
TPR	Tapestry Inc	Options Chain	0.95	2.75	1.85	2.95%	0.01	0.40	0.45	-0.27	123.21	125.00	12/19/2025	No	12/05	0.40	0.40	18	4	7	57	None
AXSM	Axsome Therapeutics Inc	Options Chain	0.60	3.10	1.85	2.48%	0.01	0.55	0.34	-0.43	148.17	150.00	12/19/2025	No		0.00	0.00	0	0	6	45	None
AMZN	Amazon.com Inc	Options Chain	1.82	1.86	1.84	0.29%	0.01	0.30	0.39	-0.35	226.19	225.00	12/19/2025	No		0.00	0.00	0	0	14	65	None
AU	AngloGold Ashanti Plc.	Options Chain	1.75	1.90	1.83	4.72%	0.02	0.64	0.47	-0.29	82.92	85.00	12/19/2025	No	11/28	0.80	0.91	12	0	18	68	None
WDAY	Workday Inc - Class A	Options Chain	1.60	2.05	1.83	-2.30%	0.01	0.32	0.41	-0.35	224.49	217.50	12/19/2025	No		0.00	0.00	0	0	7	55	None
AFRM	Affirm Holdings Inc - Class A	Options Chain	1.69	1.95	1.82	0.85%	0.03	0.71	0.49	-0.25	67.25	66.00	12/19/2025	No		0.00	0.00	0	0	6	47	None
ELF	e.l.f. Beauty Inc	Options Chain	1.80	1.84	1.82	5.66%	0.02	0.63	0.48	-0.28	76.49	79.00	12/19/2025	No		0.00	0.00	0	0	4	52	None
MRVL	Marvell Technology Inc	Options Chain	1.71	1.90	1.81	2.83%	0.02	0.58	0.49	-0.25	84.42	85.00	12/19/2025	No	10/10	0.06	0.06	20	0	12	54	None
PSX	Phillips 66	Options Chain	1.65	1.95	1.80	0.96%	0.01	0.33	0.50	-0.25	141.44	141.00	12/19/2025	No	11/17	1.20	1.20	20	13	8	67	None
APO	Apollo Global Management Inc - Class A (New)	Options Chain	1.60	2.00	1.80	1.18%	0.01	0.38	0.44	-0.30	148.05	148.00	12/19/2025	No	11/17	0.51	0.51	20	2	15	70	None
CCJ	Cameco Corp	Options Chain	1.61	1.96	1.79	1.42%	0.02	0.59	0.45	-0.31	91.49	91.00	12/19/2025	No	12/01	0.16	0.24	5	1	13	56	None
BETR	Better Home & Finance Holding Company	Options Chain	1.10	2.45	1.78	0.02%	0.04	1.18	0.49	-0.22	41.77	40.00	12/19/2025	No		0.00	0.00	0	0	6	20	None
W	Wayfair Inc - Class A	Options Chain	1.56	1.99	1.78	5.62%	0.02	0.68	0.49	-0.35	97.31	101.00	12/19/2025	No		0.00	0.00	0	0	6	41	None
TXN	Texas Instruments Inc	Options Chain	1.65	1.91	1.78	1.32%	0.01	0.35	0.43	-0.32	179.42	180.00	12/19/2025	No	10/31	1.36	1.42	20	21	10	69	None
ABNB	Airbnb Inc - Class A	Options Chain	1.70	1.80	1.75	4.26%	0.01	0.32	0.50	-0.25	128.29	132.00	12/19/2025	No		0.00	0.00	0	0	11	57	None
STZ	Constellation Brands Inc - Class A	Options Chain	1.55	1.95	1.75	-1.52%	0.01	0.35	0.44	-0.26	148.00	144.00	12/19/2025	No	10/30	1.02	1.02	20	10	7	68	None
OLED	Universal Display Corp	Options Chain	1.15	2.35	1.75	3.40%	0.01	0.42	0.42	-0.24	118.18	120.00	12/19/2025	No	12/17	0.45	0.45	20	8	15	56	None
CB	Chubb Ltd	Options Chain	0.10	3.40	1.75	2.68%	0.01	0.19	0.38	-0.34	308.47	315.00	12/19/2025	No	12/12	0.97	0.97	21	9	13	64	None
JBTM	JBT Marel Corp	Options Chain	0.10	3.40	1.75	4.62%	0.01	0.50	0.29	-0.30	154.60	160.00	12/19/2025	No		0.00	0.00	0	0	3	17	None
TW	Tradeweb Markets Inc Cls A	Options Chain	0.85	2.60	1.73	-0.41%	0.02	0.32	0.50	-0.21	107.17	105.00	12/19/2025	No	12/01	0.12	0.12	20	2	13	61	None
NNE	Nano Nuclear Energy Inc	Options Chain	1.40	2.05	1.73	-3.74%	0.05	1.46	0.50	-0.22	35.56	32.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
MCD	McDonald`s Corp	Options Chain	1.70	1.75	1.73	1.58%	0.01	0.18	0.38	-0.30	316.72	320.00	12/19/2025	No	12/01	1.77	1.86	20	45	10	65	None
FERG	Ferguson Plc.	Options Chain	1.40	2.05	1.73	3.54%	0.01	0.31	0.29	-0.30	224.66	230.00	12/19/2025	No	1/02	0.83	0.89	18	1	13	67	None
ABBV	Abbvie Inc	Options Chain	1.55	1.89	1.72	4.54%	0.01	0.29	0.36	-0.33	223.32	230.00	12/19/2025	No	1/16	1.64	1.73	21	12	7	62	None
CROX	Crocs Inc	Options Chain	1.50	1.90	1.70	3.10%	0.02	0.50	0.48	-0.22	89.91	91.00	12/19/2025	No		0.00	0.00	0	0	9	54	None
XENE	Xenon Pharmaceuticals Inc	Options Chain	0.15	3.20	1.68	5.95%	0.04	1.16	0.48	-0.33	44.06	45.00	12/19/2025	No		0.00	0.00	0	0	6	46	None
TTWO	Take-Two Interactive Software Inc	Options Chain	0.25	3.10	1.68	3.19%	0.01	0.28	0.41	-0.36	241.47	247.50	12/19/2025	No		0.00	0.00	0	0	2	53	None
UNP	Union Pacific Corp	Options Chain	1.50	1.85	1.68	1.76%	0.01	0.22	0.37	-0.25	239.95	242.50	12/19/2025	No	12/05	1.38	1.38	20	18	13	71	None
VLO	Valero Energy Corp	Options Chain	1.47	1.85	1.66	1.10%	0.01	0.38	0.37	-0.32	169.80	170.00	12/19/2025	No	11/20	1.13	1.13	20	2	11	69	None
RVMD	Revolution Medicines Inc	Options Chain	1.30	2.00	1.65	3.46%	0.02	0.62	0.48	-0.21	78.92	80.00	12/19/2025	No		0.00	0.00	0	0	6	49	None
HON	Honeywell International Inc	Options Chain	1.60	1.70	1.65	2.83%	0.01	0.21	0.33	-0.18	193.66	197.50	12/19/2025	No	11/14	1.13	1.19	20	14	13	69	None
CYTK	Cytokinetics Inc	Options Chain	1.00	2.25	1.63	5.18%	0.03	0.83	0.42	-0.24	63.35	65.00	12/19/2025	No		0.00	0.00	0	0	2	46	None
FANG	Diamondback Energy Inc	Options Chain	1.45	1.80	1.63	-0.03%	0.01	0.34	0.35	-0.23	156.68	155.00	12/19/2025	No	11/13	1.00	1.00	20	1	9	70	None
NUE	Nucor Corp	Options Chain	1.15	2.10	1.63	1.26%	0.01	0.39	0.32	-0.30	165.11	165.00	12/19/2025	No	12/31	0.55	0.56	21	15	13	67	None
SYM	Symbotic Inc - Class A	Options Chain	1.45	1.75	1.60	3.53%	0.03	0.92	0.48	-0.31	61.43	62.00	12/19/2025	No		0.00	0.00	0	0	8	44	None
DECK	Deckers Outdoor Corp	Options Chain	1.50	1.70	1.60	5.75%	0.02	0.45	0.41	-0.23	100.80	105.00	12/19/2025	No		0.00	0.00	0	0	11	58	None
WSM	Williams-Sonoma Inc	Options Chain	0.55	2.65	1.60	2.14%	0.01	0.42	0.39	-0.39	187.59	190.00	12/19/2025	No	10/17	0.66	0.66	20	19	13	57	None
RYTM	Rhythm Pharmaceuticals Inc	Options Chain	0.80	2.40	1.60	2.68%	0.01	0.51	0.37	-0.31	113.56	115.00	12/19/2025	No		0.00	0.00	0	0	7	45	None
KEYS	Keysight Technologies Inc	Options Chain	1.20	2.00	1.60	1.34%	0.01	0.32	0.34	-0.28	208.81	210.00	12/19/2025	No		0.00	0.00	0	0	8	50	None
BX	Blackstone Inc	Options Chain	1.48	1.69	1.59	1.92%	0.01	0.39	0.38	-0.30	151.18	152.50	12/19/2025	No	11/03	1.03	1.29	20	1	9	67	None
TEM	Tempus AI Inc - Class A	Options Chain	1.50	1.65	1.58	1.37%	0.02	0.74	0.49	-0.27	70.61	70.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
XMTR	Xometry Inc - Class A	Options Chain	0.70	2.45	1.58	6.17%	0.03	0.80	0.38	-0.22	58.00	60.00	12/19/2025	No		0.00	0.00	0	0	5	47	None
MS	Morgan Stanley	Options Chain	1.46	1.66	1.56	1.71%	0.01	0.26	0.46	-0.25	178.50	180.00	12/19/2025	No	10/31	1.00	1.00	20	11	14	75	None
EXE	Chesapeake Energy Corp - New	Options Chain	1.47	1.64	1.56	-1.09%	0.01	0.34	0.43	-0.18	112.79	110.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
WPM	Wheaton Precious Metals Corp	Options Chain	1.40	1.70	1.55	1.06%	0.01	0.48	0.40	-0.27	118.30	118.00	12/19/2025	No	11/20	0.17	0.17	20	1	12	62	None
GPCR		Options Chain	1.25	1.80	1.53	2.94%	0.02	0.84	0.43	-0.27	67.06	67.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
DLR	Digital Realty Trust Inc	Options Chain	1.25	1.80	1.53	1.38%	0.01	0.41	0.34	-0.28	154.40	155.00	12/19/2025	No	12/15	1.22	1.22	20	0	10	60	None
FFIV	F5 Inc	Options Chain	1.35	1.70	1.53	3.31%	0.01	0.36	0.23	-0.38	262.84	270.00	12/19/2025	No		0.00	0.00	0	0	14	59	None
IONQ	IonQ Inc	Options Chain	1.45	1.57	1.51	-4.65%	0.03	1.01	0.49	-0.25	50.35	46.50	12/19/2025	No		0.00	0.00	0	0	7	47	None
TTMI	TTM Technologies Inc	Options Chain	1.05	1.95	1.50	4.18%	0.02	0.77	0.40	-0.33	73.43	75.00	12/19/2025	No		0.00	0.00	0	0	10	51	None
EAT	Brinker International Inc	Options Chain	1.20	1.80	1.50	6.16%	0.01	0.52	0.31	-0.34	142.71	150.00	12/19/2025	No	3/05	0.00	0.38	1	0	13	60	None
BABA	Alibaba Group Holding Ltd	Options Chain	1.42	1.56	1.49	-1.09%	0.01	0.38	0.37	-0.30	155.68	152.50	12/19/2025	No	6/12	0.95	1.05	5	0	15	67	None
IREN	Iris Energy Ltd	Options Chain	1.44	1.52	1.48	-4.11%	0.04	1.18	0.49	-0.22	40.13	37.00	12/19/2025	No		0.00	0.00	0	0	9	32	None
ESTA	Establishment Labs Holdings Inc	Options Chain	0.95	2.00	1.48	2.03%	0.02	0.52	0.49	-0.22	72.51	72.50	12/19/2025	No		0.00	0.00	0	0	4	40	None
CVX	Chevron Corp	Options Chain	1.46	1.48	1.47	0.15%	0.01	0.22	0.49	-0.18	150.24	149.00	12/19/2025	No	11/18	1.71	1.71	20	37	9	68	None
TGT	Target Corp	Options Chain	1.43	1.51	1.47	2.45%	0.01	0.36	0.48	-0.19	97.09	98.00	12/19/2025	No	11/12	1.14	1.14	20	39	12	66	None
FWONK	Liberty Media Corp (New Liberty Formula One) Series C	Options Chain	1.05	1.85	1.45	2.86%	0.02	0.48	0.48	-0.13	93.77	95.00	12/19/2025	No	7/20	0.00	1.23	1	0	3	56	None
NTRS	Northern Trust Corp	Options Chain	1.10	1.80	1.45	2.12%	0.01	0.27	0.46	-0.20	138.52	140.00	12/19/2025	No	12/05	0.80	0.80	20	0	18	70	None
SE	Sea Ltd	Options Chain	1.31	1.58	1.45	0.37%	0.01	0.45	0.45	-0.31	124.99	124.00	12/19/2025	No		0.00	0.00	0	0	10	50	None
RTX	RTX Corp	Options Chain	1.38	1.51	1.45	2.96%	0.01	0.23	0.42	-0.24	178.66	182.50	12/19/2025	No	11/21	0.68	0.68	20	3	13	67	None
ODFL	Old Dominion Freight Line Inc	Options Chain	1.20	1.70	1.45	1.23%	0.01	0.40	0.33	-0.29	159.49	160.00	12/19/2025	No	12/03	0.28	0.28	20	8	11	57	None
TRGP	Targa Resources Corp	Options Chain	1.00	1.90	1.45	1.78%	0.01	0.29	0.33	-0.26	183.19	185.00	12/19/2025	No	10/31	1.00	1.00	20	3	11	68	None
DLTR	Dollar Tree Inc	Options Chain	1.30	1.58	1.44	3.71%	0.01	0.36	0.43	-0.23	129.63	133.00	12/19/2025	No		0.00	0.00	0	0	5	54	None
WHR	Whirlpool Corp	Options Chain	1.35	1.50	1.43	1.66%	0.02	0.48	0.46	-0.18	77.64	77.50	12/19/2025	No	11/21	0.90	0.90	20	0	8	49	None
OLLI	Ollies Bargain Outlet Holdings Inc	Options Chain	1.10	1.75	1.43	2.21%	0.01	0.40	0.40	-0.23	113.91	115.00	12/19/2025	No		0.00	0.00	0	0	12	60	None
ATI	ATI Inc	Options Chain	1.35	1.50	1.43	2.27%	0.01	0.45	0.40	-0.23	108.96	110.00	12/19/2025	No	8/16	0.00	0.08	0	0	10	57	None
PAYX	Paychex Inc	Options Chain	1.20	1.65	1.43	5.18%	0.01	0.63	0.31	-0.35	115.45	120.00	12/19/2025	Yes	11/07	1.08	1.08	20	11	10	55	None
QCOM	Qualcomm Inc	Options Chain	1.36	1.47	1.42	3.16%	0.01	0.32	0.35	-0.27	178.29	182.50	12/19/2025	No	12/04	0.89	0.89	20	22	12	66	None
NFLX	Netflix Inc	Options Chain	1.40	1.42	1.41	0.47%	0.01	0.39	0.50	-0.19	94.96	94.00	12/19/2025	No		0.00	0.00	0	0	8	60	None
CEP	Cantor Equity Partners Inc - Class A	Options Chain	1.20	1.60	1.40	10.07%	0.09	2.11	0.47	-0.07	14.90	15.00	12/19/2025	No		0.00	0.00	0	0	3	13	None
TKO		Options Chain	0.35	2.45	1.40	1.43%	0.01	0.24	0.32	-0.22	208.42	210.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
GLW	Corning Inc	Options Chain	1.26	1.49	1.38	2.33%	0.02	0.48	0.46	-0.24	88.32	89.00	12/19/2025	No	11/14	0.28	0.28	20	0	8	55	None
SMTC	Semtech Corp	Options Chain	1.20	1.55	1.38	4.79%	0.02	0.70	0.44	-0.27	72.89	75.00	12/19/2025	No	9/05	0.00	0.01	0	0	6	46	None
RDNT	Radnet Inc	Options Chain	1.25	1.50	1.38	3.36%	0.02	0.81	0.36	-0.30	73.90	75.00	12/19/2025	No		0.00	0.00	0	0	6	51	None
CHKP	Check Point Software Technologies Ltd	Options Chain	1.10	1.65	1.38	-0.39%	0.01	0.32	0.33	-0.29	192.12	190.00	12/19/2025	No		0.00	0.00	0	0	13	66	None
XPO	XPO Inc	Options Chain	1.10	1.65	1.38	1.56%	0.01	0.43	0.25	-0.26	149.06	150.00	12/19/2025	No		0.00	0.00	0	0	6	57	None
ARWR	Arrowhead Pharmaceuticals Inc	Options Chain	0.90	1.80	1.35	1.80%	0.02	0.70	0.45	-0.40	70.09	70.00	12/19/2025	No		0.00	0.00	0	0	8	50	None
KROS	Keros Therapeutics Inc	Options Chain	0.15	2.55	1.35	10.88%	0.06	2.01	0.44	-0.22	21.51	22.50	12/19/2025	No		0.00	0.00	0	0	14	37	None
KMX	Carmax Inc	Options Chain	1.30	1.40	1.35	6.93%	0.03	1.12	0.43	-0.23	41.01	42.50	12/19/2025	Yes		0.00	0.00	0	0	13	56	None
NTES	NetEase Inc	Options Chain	1.25	1.45	1.35	1.59%	0.01	0.35	0.43	-0.26	139.14	140.00	12/19/2025	No	12/05	0.57	0.57	20	0	20	27	Dividend Stock List
SN		Options Chain	1.15	1.55	1.35	5.77%	0.01	0.45	0.39	-0.26	110.00	115.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
SYK	Stryker Corp	Options Chain	1.05	1.65	1.35	2.30%	0.00	0.22	0.24	-0.31	354.09	360.00	12/19/2025	No	12/31	0.84	0.88	21	15	11	65	None
EL	Estee Lauder Cos. Inc - Class A	Options Chain	1.21	1.46	1.34	-0.75%	0.01	0.40	0.46	-0.25	104.12	102.00	12/19/2025	No	11/28	0.35	0.35	20	0	4	48	None
ACMR	ACM Research Inc - Class A	Options Chain	0.85	1.80	1.33	1.29%	0.04	0.89	0.50	-0.17	38.83	38.00	12/19/2025	No		0.00	0.00	0	0	14	52	None
PG	Procter & Gamble Company	Options Chain	1.27	1.38	1.33	2.44%	0.01	0.19	0.47	-0.16	142.84	145.00	12/19/2025	No	10/24	1.06	1.06	20	39	11	64	None
CAH	Cardinal Health Inc	Options Chain	0.25	2.40	1.33	3.11%	0.01	0.19	0.36	-0.29	198.18	202.50	12/19/2025	No	1/02	0.51	0.51	21	0	12	47	None
GILD	Gilead Sciences Inc	Options Chain	1.20	1.39	1.30	1.58%	0.01	0.34	0.50	-0.18	120.40	121.00	12/19/2025	No	12/15	0.79	0.79	21	10	11	74	None
PM	Philip Morris International Inc	Options Chain	1.20	1.40	1.30	6.04%	0.01	0.28	0.43	-0.24	153.50	160.00	12/19/2025	No	12/26	1.47	1.47	21	17	11	68	None
FND	Floor & Decor Holdings Inc - Class A	Options Chain	1.05	1.55	1.30	4.32%	0.02	0.55	0.42	-0.18	61.16	62.50	12/19/2025	No		0.00	0.00	0	0	9	44	None
INCY	Incyte Corp	Options Chain	0.95	1.65	1.30	6.74%	0.01	0.49	0.32	-0.23	94.90	100.00	12/19/2025	No		0.00	0.00	0	0	13	59	None
JBHT	J.B. Hunt Transport Services Inc	Options Chain	1.15	1.45	1.30	1.34%	0.01	0.27	0.30	-0.26	198.64	200.00	12/19/2025	No	11/07	0.44	0.44	20	11	11	54	None
RGEN	Repligen Corp	Options Chain	0.80	1.80	1.30	5.66%	0.01	0.48	0.30	-0.34	157.39	165.00	12/19/2025	No		0.00	0.00	0	0	11	48	None
PVH	PVH Corp	Options Chain	1.15	1.40	1.28	1.34%	0.02	0.45	0.50	-0.18	75.27	75.00	12/19/2025	No	11/26	0.04	0.04	17	0	12	68	None
KMB	Kimberly-Clark Corp	Options Chain	1.20	1.35	1.28	1.02%	0.01	0.28	0.49	-0.16	103.23	103.00	12/19/2025	No	12/05	1.26	1.26	20	40	8	54	None
AAOI	Applied Optoelectronics Inc	Options Chain	0.95	1.60	1.28	-0.87%	0.04	1.17	0.49	-0.19	32.06	30.50	12/19/2025	No		0.00	0.00	0	0	6	43	None
HCC	Warrior Met Coal Inc	Options Chain	0.90	1.65	1.28	2.57%	0.02	0.52	0.40	-0.18	84.12	85.00	12/19/2025	No	11/07	0.08	0.08	24	3	10	47	None
ROST	Ross Stores Inc	Options Chain	1.20	1.35	1.28	2.30%	0.01	0.20	0.38	-0.18	182.09	185.00	12/19/2025	No	12/09	0.41	0.41	20	4	12	58	None
FIG	Figma Inc - Class A	Options Chain	1.21	1.30	1.26	-0.67%	0.04	0.67	0.50	-0.12	36.00	34.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
MBX	MBX Biosciences Inc	Options Chain	0.45	2.05	1.25	4.66%	0.04	1.27	0.48	-0.26	29.86	30.00	12/19/2025	No		0.00	0.00	0	0	3	14	None
INOD	Innodata Inc	Options Chain	1.05	1.45	1.25	-0.08%	0.02	0.81	0.47	-0.21	52.29	51.00	12/19/2025	No		0.00	0.00	0	0	11	46	None
STOK	Stoke Therapeutics Inc	Options Chain	0.60	1.90	1.25	14.21%	0.04	1.31	0.47	-0.46	31.74	35.00	12/19/2025	No		0.00	0.00	0	0	14	47	None
PHAT	Phathom Pharmaceuticals Inc	Options Chain	0.10	2.40	1.25	11.23%	0.08	2.42	0.46	-0.14	14.61	15.00	12/19/2025	No		0.00	0.00	0	0	8	31	None
KRMN	Karman Holdings Inc	Options Chain	1.10	1.40	1.25	4.11%	0.02	0.77	0.43	-0.27	68.44	70.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
BMNR	BitMine Immersion Technologies Inc	Options Chain	1.13	1.35	1.24	-6.08%	0.04	1.18	0.47	-0.20	34.86	31.50	12/19/2025	No		0.00	0.00	0	0	11	24	None
LQDA	Liquidia Corp	Options Chain	0.95	1.50	1.23	6.40%	0.04	0.97	0.48	-0.19	33.58	34.50	12/19/2025	No		0.00	0.00	0	0	5	40	None
OKTA	Okta Inc - Class A	Options Chain	1.18	1.27	1.23	0.06%	0.01	0.40	0.46	-0.18	90.18	89.00	12/19/2025	No		0.00	0.00	0	0	11	51	None
CBRE	CBRE Group Inc - Class A	Options Chain	0.75	1.70	1.23	1.03%	0.01	0.23	0.45	-0.28	159.58	160.00	12/19/2025	No	4/19	0.00	0.12	1	0	9	57	None
NVS	Novartis AG	Options Chain	1.15	1.30	1.23	2.76%	0.01	0.21	0.45	-0.15	132.57	135.00	12/19/2025	No	3/12	3.74	3.99	5	5	10	69	None
VNOM	Viper Energy Inc - Class A	Options Chain	0.60	1.85	1.23	-0.27%	0.03	0.38	0.43	-0.07	40.34	39.00	12/19/2025	No	11/13	0.53	0.33	20	0	11	75	None
BNTX	BioNTech SE	Options Chain	1.05	1.40	1.23	1.50%	0.01	0.45	0.40	-0.20	94.81	95.00	12/19/2025	No	6/02	0.00	2.13	1	0	10	47	None
WM	Waste Management Inc	Options Chain	1.05	1.40	1.23	2.68%	0.01	0.24	0.33	-0.19	215.45	220.00	12/19/2025	No	12/05	0.82	0.82	20	21	11	68	None
NXT		Options Chain	1.05	1.40	1.23	4.86%	0.01	0.68	0.32	-0.27	87.00	90.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
FNV	Franco-Nevada Corporation	Options Chain	0.90	1.55	1.23	2.90%	0.01	0.39	0.20	-0.26	215.00	220.00	12/19/2025	No	12/04	0.38	0.38	20	17	12	62	None
FLUT	Flutter Entertainment Plc	Options Chain	1.00	1.45	1.23	3.67%	0.01	0.46	0.18	-0.35	223.04	230.00	12/19/2025	No		0.00	0.00	0	0	3	22	None
DAL	Delta Air Lines Inc	Options Chain	1.17	1.27	1.22	3.33%	0.02	0.45	0.49	-0.15	69.89	71.00	12/19/2025	No	10/16	0.19	0.19	10	1	10	56	None
C	Citigroup Inc	Options Chain	1.16	1.25	1.21	2.16%	0.01	0.27	0.49	-0.17	111.80	113.00	12/19/2025	No	11/03	0.60	0.60	20	2	13	71	None
URBN	Urban Outfitters Inc	Options Chain	1.05	1.35	1.20	4.11%	0.01	0.45	0.50	-0.19	81.84	84.00	12/19/2025	No		0.00	0.00	0	0	15	62	None
HAE	Haemonetics Corp	Options Chain	0.25	2.15	1.20	-2.74%	0.01	0.38	0.49	-0.27	83.49	80.00	12/19/2025	No		0.00	0.00	0	0	10	62	None
BBIO	BridgeBio Pharma Inc	Options Chain	0.90	1.50	1.20	1.40%	0.02	0.48	0.44	-0.17	75.15	75.00	12/19/2025	No		0.00	0.00	0	0	4	44	None
MP	MP Materials Corporation	Options Chain	1.10	1.30	1.20	-0.81%	0.02	0.81	0.44	-0.23	56.66	55.00	12/19/2025	No		0.00	0.00	0	0	4	50	None
MMM	3M Company	Options Chain	1.10	1.29	1.20	-0.12%	0.01	0.26	0.37	-0.22	168.90	167.50	12/19/2025	No	11/14	0.73	0.73	20	0	10	67	None
CRH	CRH Plc	Options Chain	1.10	1.25	1.18	2.20%	0.01	0.26	0.46	-0.22	126.40	128.00	12/19/2025	No	11/21	0.37	0.37	15	0	10	61	None
AMSC	American Superconductor Corp	Options Chain	0.65	1.70	1.18	6.79%	0.04	1.05	0.45	-0.15	31.07	32.00	12/19/2025	No		0.00	0.00	0	0	14	42	None
VSAT	Viasat Inc	Options Chain	0.85	1.50	1.18	3.77%	0.03	0.85	0.42	-0.15	35.83	36.00	12/19/2025	No		0.00	0.00	0	0	8	44	None
ORA	Ormat Technologies Inc	Options Chain	0.90	1.45	1.18	2.50%	0.01	0.36	0.40	-0.21	113.35	115.00	12/19/2025	No	11/17	0.12	0.12	20	0	6	58	None
SPG	Simon Property Group Inc	Options Chain	1.10	1.25	1.18	2.29%	0.01	0.21	0.39	-0.19	182.02	185.00	12/19/2025	No	12/10	2.15	2.20	21	3	10	72	None
ACLS	Axcelis Technologies Inc	Options Chain	0.85	1.50	1.18	5.43%	0.01	0.60	0.34	-0.26	86.48	90.00	12/19/2025	No		0.00	0.00	0	0	12	55	None
PAAS	Pan American Silver Corp	Options Chain	1.10	1.20	1.15	2.53%	0.02	0.65	0.48	-0.17	49.89	50.00	12/19/2025	No	11/24	0.12	0.14	20	0	18	60	None
RBLX	Roblox Corporation - Class A	Options Chain	1.06	1.22	1.14	1.84%	0.01	0.53	0.43	-0.26	88.51	89.00	12/19/2025	No		0.00	0.00	0	0	4	42	None
DG	Dollar General Corp	Options Chain	1.11	1.17	1.14	2.64%	0.01	0.31	0.42	-0.23	133.21	135.00	12/19/2025	No	1/06	0.59	0.59	21	1	14	61	None
U	Unity Software Inc	Options Chain	1.03	1.22	1.13	2.48%	0.02	0.74	0.49	-0.19	45.99	46.00	12/19/2025	No		0.00	0.00	0	0	4	42	None
UPST	Upstart Holdings Inc	Options Chain	0.98	1.28	1.13	-1.46%	0.02	0.86	0.48	-0.23	49.35	47.50	12/19/2025	No		0.00	0.00	0	0	7	44	None
CAPR	Capricor Therapeutics Inc	Options Chain	1.00	1.25	1.13	8.11%	0.04	1.19	0.47	-0.15	26.02	27.00	12/19/2025	No		0.00	0.00	0	0	7	40	None
BROS	Dutch Bros Inc - Class A	Options Chain	1.05	1.20	1.13	1.59%	0.02	0.50	0.47	-0.17	61.16	61.00	12/19/2025	No		0.00	0.00	0	0	10	53	None
DOCN	DigitalOcean Holdings Inc	Options Chain	0.85	1.40	1.13	-0.06%	0.02	0.63	0.46	-0.17	47.66	46.50	12/19/2025	No		0.00	0.00	0	0	8	42	None
SEZL	Sezzle Inc	Options Chain	1.00	1.25	1.13	1.11%	0.02	0.88	0.35	-0.30	70.35	70.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
BLSH	Bullish	Options Chain	0.74	1.47	1.11	1.31%	0.03	0.76	0.46	-0.17	43.54	43.00	12/19/2025	No		0.00	0.00	0	0	3	19	None
SRRK	Scholar Rock Holding Corp	Options Chain	0.95	1.25	1.10	-1.64%	0.02	0.62	0.48	-0.14	46.87	45.00	12/19/2025	No		0.00	0.00	0	0	7	45	None
EMR	Emerson Electric Company	Options Chain	0.90	1.30	1.10	1.80%	0.01	0.24	0.41	-0.17	136.64	138.00	12/19/2025	No	11/14	0.53	0.56	20	39	10	64	None
SPHR		Options Chain	0.75	1.45	1.10	4.24%	0.01	0.52	0.41	-0.27	89.79	92.50	12/19/2025	No		0.00	0.00	0	0	3	19	None
TWST	Twist Bioscience Corp	Options Chain	0.50	1.65	1.08	8.57%	0.03	1.08	0.43	-0.20	30.93	32.50	12/19/2025	No		0.00	0.00	0	0	10	39	None
IMO	Imperial Oil Ltd	Options Chain	1.00	1.15	1.08	-0.89%	0.01	0.32	0.43	-0.15	91.90	90.00	12/19/2025	No	12/03	0.72	0.72	20	9	11	52	None
WLK	Westlake Corporation	Options Chain	0.85	1.30	1.08	2.26%	0.01	0.53	0.43	-0.21	74.40	75.00	12/19/2025	No	11/25	0.53	0.53	20	21	10	52	None
ESTC	Elastic N.V	Options Chain	0.90	1.25	1.08	-0.30%	0.01	0.45	0.40	-0.14	76.31	75.00	12/19/2025	No		0.00	0.00	0	0	5	44	None
BIRK		Options Chain	0.90	1.25	1.08	6.75%	0.02	0.84	0.40	-0.23	45.51	47.50	12/19/2025	No		0.00	0.00	0	0	3	19	None
FRPT	Freshpet Inc	Options Chain	0.90	1.25	1.08	2.61%	0.02	0.53	0.37	-0.18	64.40	65.00	12/19/2025	No		0.00	0.00	0	0	10	51	None
DGX	Quest Diagnostics Inc	Options Chain	0.85	1.30	1.08	2.40%	0.01	0.19	0.34	-0.13	182.50	185.00	12/19/2025	No	1/13	0.80	0.80	21	13	13	70	None
THO	Thor Industries Inc	Options Chain	0.55	1.60	1.08	3.53%	0.01	0.57	0.25	-0.17	102.46	105.00	12/19/2025	No	10/23	0.50	0.52	20	0	17	61	None
TMUS	T-Mobile US Inc	Options Chain	0.97	1.17	1.07	3.55%	0.01	0.29	0.35	-0.28	195.16	200.00	12/19/2025	No	2/27	1.02	1.02	10	2	10	67	None
TLRY	Tilray Brands Inc	Options Chain	1.00	1.11	1.06	-3.47%	0.09	2.64	0.45	-0.15	13.53	12.00	12/19/2025	No		0.00	0.00	0	0	11	42	None
WMT	Walmart Inc	Options Chain	1.03	1.06	1.05	1.16%	0.01	0.24	0.46	-0.15	116.70	117.00	12/19/2025	No	12/12	0.23	0.23	20	41	9	55	None
TREX	TREX Co. Inc	Options Chain	0.60	1.50	1.05	5.87%	0.03	0.54	0.46	-0.10	34.05	35.00	12/19/2025	No		0.00	0.00	0	0	12	50	None
ETSY	Etsy Inc	Options Chain	0.91	1.18	1.05	2.90%	0.02	0.52	0.46	-0.14	53.50	54.00	12/19/2025	No		0.00	0.00	0	0	8	43	None
PZZA	Papa John`s International Inc	Options Chain	0.75	1.35	1.05	4.46%	0.02	0.77	0.45	-0.20	41.69	42.50	12/19/2025	No	11/17	0.46	0.46	20	4	13	41	None
MCHP	Microchip Technology Inc	Options Chain	0.95	1.15	1.05	2.80%	0.02	0.45	0.44	-0.15	67.17	68.00	12/19/2025	No	11/24	0.46	0.46	20	13	3	52	None
WFRD	Weatherford International plc - New	Options Chain	0.75	1.35	1.05	0.88%	0.01	0.48	0.44	-0.19	80.34	80.00	12/19/2025	No	11/06	0.25	0.25	6	1	14	64	None
PCVX	Vaxcyte Inc	Options Chain	0.10	2.00	1.05	3.48%	0.02	0.89	0.37	-0.14	44.50	45.00	12/19/2025	No		0.00	0.00	0	0	8	48	None
NVT	nVent Electric plc	Options Chain	0.80	1.30	1.05	3.64%	0.01	0.47	0.35	-0.24	102.33	105.00	12/19/2025	No	10/17	0.20	0.20	20	1	9	61	None
CVLT	Commvault Systems Inc	Options Chain	0.80	1.30	1.05	1.64%	0.01	0.49	0.30	-0.28	124.02	125.00	12/19/2025	No		0.00	0.00	0	0	11	47	None
VKTX	Viking Therapeutics Inc	Options Chain	0.90	1.17	1.04	2.59%	0.03	0.95	0.50	-0.18	37.08	37.00	12/19/2025	No		0.00	0.00	0	0	8	45	None
AXTA	Axalta Coating Systems Ltd	Options Chain	0.25	1.80	1.03	2.69%	0.03	0.58	0.44	-0.08	31.19	31.00	12/19/2025	No		0.00	0.00	0	0	13	52	None
GLOB	Globant S.A.	Options Chain	0.80	1.25	1.03	4.92%	0.01	0.61	0.32	-0.21	67.70	70.00	12/19/2025	No		0.00	0.00	0	0	12	56	None
DKNG	DraftKings Inc - Class A	Options Chain	0.98	1.05	1.02	2.82%	0.03	0.60	0.50	-0.11	35.52	35.50	12/19/2025	No		0.00	0.00	0	0	4	46	None
EBAY	EBay Inc	Options Chain	0.93	1.10	1.02	-1.57%	0.01	0.33	0.49	-0.14	85.36	83.00	12/19/2025	No	11/28	0.29	0.29	20	6	9	66	None
DIS	Walt Disney Co (The)	Options Chain	0.94	1.08	1.01	1.13%	0.01	0.26	0.46	-0.15	111.50	111.00	12/19/2025	No	6/30	0.75	0.75	6	1	17	63	None
FTNT	Fortinet Inc	Options Chain	0.96	1.06	1.01	0.35%	0.01	0.33	0.45	-0.14	82.22	81.50	12/19/2025	No		0.00	0.00	0	0	10	58	None
AIG	American International Group Inc	Options Chain	0.65	1.35	1.00	3.00%	0.01	0.30	0.50	-0.06	84.90	86.00	12/19/2025	No	12/16	0.45	0.45	20	2	12	73	None
WPP	WPP Plc.	Options Chain	0.05	1.95	1.00	6.72%	0.04	1.18	0.49	-0.14	22.02	22.50	12/19/2025	No	10/10	1.66	0.50	10	0	15	48	None
ALK	Alaska Air Group Inc	Options Chain	0.80	1.20	1.00	4.09%	0.02	0.52	0.48	-0.16	51.40	52.50	12/19/2025	No	2/14	0.00	0.38	1	0	9	48	None
CF	CF Industries Holdings Inc	Options Chain	0.90	1.10	1.00	1.02%	0.01	0.34	0.48	-0.15	79.19	79.00	12/19/2025	No	11/14	0.50	0.50	20	3	14	72	None
CELH	Celsius Holdings Inc	Options Chain	0.90	1.09	1.00	2.65%	0.02	0.59	0.48	-0.12	43.84	44.00	12/19/2025	No		0.00	0.00	0	0	7	53	None
WEC	WEC Energy Group Inc	Options Chain	0.85	1.15	1.00	2.96%	0.01	0.18	0.48	-0.12	103.88	105.00	12/19/2025	No	2/13	0.89	0.95	21	9	8	65	None
ABT	Abbott Laboratories	Options Chain	0.88	1.12	1.00	3.62%	0.01	0.21	0.47	-0.17	125.46	129.00	12/19/2025	No	10/15	0.59	0.59	20	11	12	55	None
RBRK	Rubrik Inc - Class A	Options Chain	0.95	1.05	1.00	1.80%	0.01	0.49	0.47	-0.21	81.53	82.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
CRNX	Crinetics Pharmaceuticals Inc	Options Chain	0.05	1.95	1.00	1.01%	0.02	0.57	0.46	-0.19	50.49	50.00	12/19/2025	No		0.00	0.00	0	0	6	48	None
APLD		Options Chain	0.96	1.03	1.00	-12.06%	0.04	1.31	0.45	-0.15	27.86	23.50	12/19/2025	No		0.00	0.00	0	0	3	19	None
CAVA		Options Chain	0.88	1.12	1.00	1.79%	0.02	0.65	0.41	-0.18	53.05	53.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
EOG	EOG Resources Inc	Options Chain	0.90	1.10	1.00	0.01%	0.01	0.28	0.39	-0.15	108.01	106.00	12/19/2025	No	1/16	1.02	1.02	29	7	13	77	None
PII	Polaris Inc	Options Chain	0.70	1.30	1.00	4.37%	0.01	0.54	0.37	-0.17	68.03	70.00	12/19/2025	No	12/01	0.67	0.67	20	29	8	44	None
ARES	Ares Management Corp - Class A	Options Chain	0.75	1.25	1.00	1.92%	0.01	0.33	0.27	-0.15	173.78	175.00	12/19/2025	No	12/17	1.12	1.12	21	5	8	65	None
UPS	United Parcel Service Inc - Class B	Options Chain	0.95	1.03	0.99	1.06%	0.01	0.29	0.46	-0.15	100.92	101.00	12/19/2025	No	11/17	1.64	1.64	20	15	10	65	None
BETA	BETA Technologies Inc - Class A	Options Chain	0.75	1.20	0.98	3.20%	0.03	0.87	0.48	-0.14	30.02	30.00	12/19/2025	No		0.00	0.00	0	0	3	16	None
OLMA	Olema Pharmaceuticals Inc	Options Chain	0.75	1.20	0.98	11.89%	0.03	0.75	0.47	-0.18	33.05	36.00	12/19/2025	No		0.00	0.00	0	0	8	43	None
ASH	Ashland Inc	Options Chain	0.35	1.60	0.98	3.09%	0.02	0.48	0.45	-0.11	59.15	60.00	12/19/2025	No	12/01	0.41	0.41	20	6	8	54	None
GM	General Motors Company	Options Chain	0.95	1.01	0.98	2.57%	0.01	0.30	0.43	-0.11	80.90	82.00	12/19/2025	No	12/05	0.15	0.15	14	2	9	60	None
STT	State Street Corp	Options Chain	0.85	1.10	0.98	3.71%	0.01	0.25	0.42	-0.17	126.29	130.00	12/19/2025	No	10/01	0.76	0.84	20	0	13	66	None
PDD	PDD Holdings Inc	Options Chain	0.94	1.01	0.98	0.91%	0.01	0.31	0.40	-0.17	111.96	112.00	12/19/2025	No		0.00	0.00	0	0	18	30	None
RJF	Raymond James Financial Inc	Options Chain	0.90	1.05	0.98	1.63%	0.01	0.27	0.38	-0.23	163.85	165.00	12/19/2025	No	1/02	0.50	0.54	21	0	16	65	None
CVX	Chevron Corp	Options Chain	0.97	0.99	0.98	0.49%	0.01	0.22	0.38	-0.16	150.24	150.00	12/19/2025	No	11/18	1.71	1.71	20	37	9	68	None
LYV	Live Nation Entertainment Inc	Options Chain	0.55	1.40	0.98	5.01%	0.01	0.33	0.31	-0.24	139.02	145.00	12/19/2025	No		0.00	0.00	0	0	9	54	None
SBUX	Starbucks Corp	Options Chain	0.95	0.99	0.97	2.62%	0.01	0.34	0.48	-0.16	85.35	86.00	12/19/2025	No	2/13	0.62	0.62	21	15	5	53	None
XOM	Exxon Mobil Corp	Options Chain	0.93	1.01	0.97	0.13%	0.01	0.21	0.40	-0.12	118.82	118.00	12/19/2025	No	11/14	0.99	1.03	20	22	9	67	None
CVS	CVS Health Corp	Options Chain	0.90	1.02	0.96	1.94%	0.01	0.32	0.47	-0.15	79.42	80.00	12/19/2025	No	10/23	0.67	0.67	20	3	9	57	None
GLXY	Galaxy Digital	Options Chain	0.90	1.00	0.95	-2.99%	0.04	1.12	0.48	-0.13	26.75	25.00	12/19/2025	No		0.00	0.00	0	0	10	41	None
PFGC	Performance Food Group Company	Options Chain	0.80	1.10	0.95	3.01%	0.01	0.29	0.47	-0.13	93.15	95.00	12/19/2025	No		0.00	0.00	0	0	6	54	None
SWK	Stanley Black & Decker Inc	Options Chain	0.85	1.05	0.95	0.36%	0.01	0.40	0.47	-0.16	75.68	75.00	12/19/2025	No	12/01	0.83	0.83	20	39	13	61	None
AWK	American Water Works Co. Inc	Options Chain	0.80	1.10	0.95	3.97%	0.01	0.19	0.44	-0.19	131.55	135.00	12/19/2025	No	2/10	0.83	0.83	21	11	11	60	None
EMBJ	Embraer S.A.	Options Chain	0.80	1.10	0.95	2.98%	0.01	0.46	0.43	-0.13	64.04	65.00	12/19/2025	No		0.00	0.00	0	0	3	19	None
TRU	TransUnion	Options Chain	0.80	1.10	0.95	1.54%	0.01	0.41	0.42	-0.17	84.65	85.00	12/19/2025	No	11/21	0.12	0.12	20	0	11	52	None
TJX	TJX Companies Inc	Options Chain	0.85	1.04	0.95	1.75%	0.01	0.19	0.42	-0.16	156.14	157.50	12/19/2025	No	2/12	0.42	0.42	21	4	12	61	None
VAL	Valaris Ltd	Options Chain	0.70	1.20	0.95	3.36%	0.02	0.54	0.36	-0.14	54.13	55.00	12/19/2025	No		0.00	0.00	2	0	12	62	None
PSIX	Power Solutions International Inc	Options Chain	0.65	1.25	0.95	12.71%	0.01	0.89	0.31	-0.34	62.95	70.00	12/19/2025	No		0.00	0.00	0	0	16	46	None
BMRN	Biomarin Pharmaceutical Inc	Options Chain	0.55	1.30	0.93	0.23%	0.02	0.46	0.49	-0.17	53.31	52.50	12/19/2025	No		0.00	0.00	0	0	14	47	None
FROG	JFrog Ltd	Options Chain	0.80	1.05	0.93	0.53%	0.01	0.56	0.46	-0.17	68.07	67.50	12/19/2025	No		0.00	0.00	0	0	6	50	None
HNGE	Hinge Health Inc - Class A	Options Chain	0.80	1.05	0.93	2.47%	0.02	0.86	0.38	-0.18	49.70	50.00	12/19/2025	No		0.00	0.00	0	0	3	18	None
TTAN	ServiceTitan Inc - Class A	Options Chain	0.70	1.15	0.93	1.79%	0.01	0.44	0.35	-0.22	104.07	105.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
UHS	Universal Health Services Inc - Class B	Options Chain	0.65	1.20	0.93	3.56%	0.00	0.33	0.22	-0.28	223.00	230.00	12/19/2025	No	12/01	0.20	0.20	20	0	16	67	None
HIMS	Hims & Hers Health Inc - Class A	Options Chain	0.88	0.96	0.92	1.91%	0.02	0.76	0.46	-0.15	37.21	37.00	12/19/2025	No		0.00	0.00	0	0	10	41	None
PSNY	Polestar Automotive Holding UK PLC	Options Chain	0.20	1.60	0.90	4.34%	0.06	1.76	0.50	-0.15	14.28	14.00	12/19/2025	No		0.00	0.00	0	0	2	16	None
ENPH	Enphase Energy Inc	Options Chain	0.86	0.93	0.90	0.68%	0.03	0.67	0.50	-0.10	32.18	31.50	12/19/2025	No		0.00	0.00	0	0	11	53	None
IMNM	Immunome Inc	Options Chain	0.65	1.15	0.90	25.13%	0.04	1.48	0.48	-0.19	19.90	24.00	12/19/2025	No		0.00	0.00	0	0	9	41	None
AAP	Advance Auto Parts Inc	Options Chain	0.79	1.01	0.90	1.68%	0.02	0.55	0.47	-0.15	46.37	46.00	12/19/2025	No	1/09	0.25	0.25	21	0	8	44	None
TVTX	Travere Therapeutics Inc	Options Chain	0.75	1.05	0.90	3.07%	0.03	0.69	0.46	-0.13	34.83	35.00	12/19/2025	No		0.00	0.00	0	0	5	48	None
GGAL	Grupo Financiero Galicia	Options Chain	0.55	1.25	0.90	5.14%	0.02	0.67	0.45	-0.12	48.41	50.00	12/19/2025	No	12/01	0.13	0.14	19	0	15	48	None
BILL	BILL Holdings Inc	Options Chain	0.75	1.05	0.90	2.47%	0.02	0.56	0.41	-0.14	54.55	55.00	12/19/2025	No		0.00	0.00	0	0	8	48	None
APTV	Aptiv PLC	Options Chain	0.15	1.65	0.90	2.69%	0.01	0.52	0.20	-0.11	78.78	80.00	12/19/2025	No	2/04	0.00	0.22	1	0	6	52	None
IMVT	Immunovant Inc	Options Chain	0.05	1.75	0.90	16.96%	0.03	1.74	0.02	-0.01	26.42	30.00	12/19/2025	No		0.00	0.00	0	0	10	43	None
CCL	Carnival Corp (Paired Stock)	Options Chain	0.86	0.92	0.89	8.22%	0.03	0.89	0.46	-0.13	27.62	29.00	12/19/2025	Yes	2/20	0.00	0.50	1	0	12	61	None
ON	ON Semiconductor Corp	Options Chain	0.85	0.93	0.89	3.98%	0.02	0.51	0.42	-0.15	54.71	56.00	12/19/2025	No		0.00	0.00	0	0	8	51	None
NTR	Nutrien Ltd	Options Chain	0.70	1.05	0.88	0.93%	0.01	0.36	0.46	-0.11	62.84	62.00	12/19/2025	No	12/31	0.55	0.55	21	7	12	64	None
XYZ	Block Inc - Class A	Options Chain	0.85	0.91	0.88	1.75%	0.01	0.48	0.45	-0.15	64.75	65.00	12/19/2025	No		0.00	0.00	0	0	20	59	Growth Stock List
TNXP	Tonix Pharmaceuticals Holding Corp	Options Chain	0.70	1.05	0.88	8.30%	0.04	1.76	0.40	-0.14	19.28	20.00	12/19/2025	No		0.00	0.00	0	0	12	50	None
AMKR	AMKOR Technology Inc	Options Chain	0.80	0.95	0.88	3.54%	0.02	0.71	0.39	-0.16	44.31	45.00	12/19/2025	No	12/03	0.08	0.08	22	5	16	53	None
NICE	NICE Ltd	Options Chain	0.70	1.05	0.88	1.50%	0.01	0.40	0.32	-0.22	109.24	110.00	12/19/2025	No	2/23	0.00	0.16	0	0	11	49	None
APD	Air Products & Chemicals Inc	Options Chain	0.65	1.10	0.88	3.98%	0.00	0.26	0.23	-0.24	243.00	250.00	12/19/2025	No	1/02	1.79	1.79	21	0	3	56	None
UBER	Uber Technologies Inc	Options Chain	0.84	0.90	0.87	-1.46%	0.01	0.39	0.45	-0.16	85.11	83.00	12/19/2025	No		0.00	0.00	0	0	12	63	None
OMF	OneMain Holdings Inc	Options Chain	0.70	1.00	0.85	-0.68%	0.01	0.30	0.50	-0.11	68.82	67.50	12/19/2025	No	11/10	1.04	1.05	21	2	14	74	None
SA	Seabridge Gold Inc	Options Chain	0.70	1.00	0.85	-0.07%	0.03	0.79	0.48	-0.12	29.87	29.00	12/19/2025	No		0.00	0.00	0	0	4	38	None
QBTS	D-Wave Quantum Inc	Options Chain	0.82	0.87	0.85	-2.87%	0.03	1.16	0.46	-0.15	26.10	24.50	12/19/2025	No		0.00	0.00	0	0	5	29	None
CSIQ	Canadian Solar Inc	Options Chain	0.60	1.10	0.85	7.51%	0.04	1.15	0.44	-0.14	22.65	23.50	12/19/2025	No		0.00	0.00	0	0	11	47	None
COCO	Vita Coco Company Inc (The)	Options Chain	0.50	1.20	0.85	2.36%	0.02	0.46	0.44	-0.16	54.56	55.00	12/19/2025	No		0.00	0.00	0	0	11	45	None
GFI	Gold Fields Ltd	Options Chain	0.75	0.95	0.85	5.43%	0.02	0.67	0.38	-0.13	43.49	45.00	12/19/2025	No	9/12	0.38	0.40	10	0	9	53	None
DOCU	DocuSign Inc	Options Chain	0.75	0.94	0.85	-1.51%	0.01	0.42	0.38	-0.13	70.92	69.00	12/19/2025	No		0.00	0.00	0	0	11	46	None
KMB	Kimberly-Clark Corp	Options Chain	0.80	0.90	0.85	1.57%	0.01	0.29	0.36	-0.15	103.23	104.00	12/19/2025	No	12/05	1.26	1.26	20	40	8	54	None
TPC	Tutor Perini Corp	Options Chain	0.80	0.90	0.85	5.21%	0.01	0.61	0.33	-0.16	67.34	70.00	12/19/2025	No	12/09	1.00	0.06	1	0	12	46	None
FIGR	Figure Technology Solutions Inc - Class A	Options Chain	0.75	0.95	0.85	-0.75%	0.02	0.96	0.32	-0.17	41.16	40.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
YUM	Yum Brands Inc	Options Chain	0.75	0.95	0.85	3.17%	0.01	0.21	0.32	-0.14	151.06	155.00	12/19/2025	No	12/02	0.71	0.71	20	7	9	64	None
CHRW	C.H. Robinson Worldwide Inc	Options Chain	0.70	1.00	0.85	2.39%	0.01	0.27	0.30	-0.19	157.09	160.00	12/19/2025	No	12/05	0.62	0.63	20	28	10	58	None
SKY	Skyline Champion Corp	Options Chain	0.70	1.00	0.85	3.31%	0.01	0.51	0.30	-0.20	87.94	90.00	12/19/2025	No	5/24	0.00	0.62	0	0	14	58	None
GWRE	Guidewire Software Inc	Options Chain	0.45	1.25	0.85	-2.07%	0.00	0.39	0.29	-0.29	205.10	200.00	12/19/2025	No		0.00	0.00	0	0	9	55	None
FCX	Freeport-McMoRan Inc	Options Chain	0.82	0.86	0.84	3.04%	0.02	0.39	0.47	-0.10	47.40	48.00	12/19/2025	No	10/15	0.15	0.15	19	0	11	61	None
PEP	PepsiCo Inc	Options Chain	0.79	0.88	0.84	1.79%	0.01	0.21	0.37	-0.17	150.65	152.50	12/19/2025	No	12/05	1.42	1.42	20	40	11	59	None
PG	Procter & Gamble Company	Options Chain	0.79	0.88	0.84	2.80%	0.01	0.19	0.34	-0.15	142.84	146.00	12/19/2025	No	10/24	1.06	1.06	20	39	11	64	None
ETH	Grayscale Investments LLC	Options Chain	0.70	0.95	0.83	-0.79%	0.03	0.69	0.50	-0.13	29.06	28.00	12/19/2025	No		0.00	0.00	0	0	3	19	None
ARE	Alexandria Real Estate Equities Inc	Options Chain	0.70	0.95	0.83	5.17%	0.02	0.45	0.48	-0.10	46.64	47.50	12/19/2025	No	12/31	1.32	0.72	21	0	10	58	None
GXO	GXO Logistics Inc	Options Chain	0.70	0.95	0.83	0.36%	0.02	0.36	0.48	-0.09	53.14	52.50	12/19/2025	No		0.00	0.00	0	0	7	45	None
AFL	Aflac Inc	Options Chain	0.55	1.10	0.83	3.08%	0.01	0.21	0.45	-0.13	110.05	112.00	12/19/2025	No	2/18	0.58	0.61	21	39	15	73	None
COP	Conoco Phillips	Options Chain	0.76	0.90	0.83	0.30%	0.01	0.27	0.42	-0.14	95.54	95.00	12/19/2025	No	11/17	0.78	0.84	28	0	9	76	None
JEF	Jefferies Financial Group Inc	Options Chain	0.70	0.95	0.83	2.15%	0.01	0.49	0.38	-0.15	62.00	62.50	12/19/2025	No	11/17	0.40	0.40	20	1	12	66	None
MRK	Merck & Co Inc	Options Chain	0.79	0.86	0.83	1.53%	0.01	0.28	0.37	-0.14	100.30	101.00	12/19/2025	No	12/15	0.81	0.85	21	14	15	75	None
B	Barrick Gold Corp	Options Chain	0.78	0.86	0.82	2.85%	0.02	0.48	0.49	-0.12	43.09	43.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
AA	Alcoa Corp	Options Chain	0.78	0.86	0.82	1.47%	0.02	0.56	0.45	-0.13	46.14	46.00	12/19/2025	No	11/04	0.10	0.10	17	0	16	55	None
Z	Zillow Group Inc - Class C	Options Chain	0.62	1.02	0.82	-5.21%	0.01	0.56	0.36	-0.17	74.71	70.00	12/19/2025	No		0.00	0.00	0	0	8	49	None
RGTI		Options Chain	0.75	0.86	0.81	-2.05%	0.03	1.12	0.45	-0.14	25.84	24.50	12/19/2025	No		0.00	0.00	0	0	3	19	None
FIG	Figma Inc - Class A	Options Chain	0.71	0.91	0.81	0.86%	0.02	0.67	0.35	-0.11	36.00	35.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
AMRC	Ameresco Inc - Class A	Options Chain	0.40	1.20	0.80	2.46%	0.03	0.80	0.43	-0.13	30.06	30.00	12/19/2025	No		0.00	0.00	0	0	9	37	None
EQT	EQT Corp	Options Chain	0.77	0.82	0.80	0.72%	0.01	0.40	0.43	-0.11	55.40	55.00	12/19/2025	No	11/05	0.16	0.17	16	3	8	61	None
NAVN	Navan Inc - Class A	Options Chain	0.75	0.85	0.80	8.59%	0.05	1.93	0.42	-0.14	14.55	15.00	12/19/2025	No		0.00	0.00	0	0	3	16	None
WAL	Western Alliance Bancorp	Options Chain	0.65	0.95	0.80	0.81%	0.01	0.36	0.41	-0.17	87.59	87.50	12/19/2025	No	11/13	0.38	0.42	20	6	15	65	None
LVS	Las Vegas Sands Corp	Options Chain	0.67	0.91	0.79	3.91%	0.01	0.33	0.47	-0.12	65.24	67.00	12/19/2025	No	11/04	0.25	0.25	10	1	11	63	None
BBY	Best Buy Co. Inc	Options Chain	0.68	0.90	0.79	1.74%	0.01	0.38	0.42	-0.07	73.46	73.00	12/19/2025	No	12/16	0.95	0.95	20	14	11	53	None
ASO	Academy Sports and Outdoors Inc	Options Chain	0.55	1.00	0.78	0.74%	0.01	0.38	0.48	-0.13	55.50	55.00	12/19/2025	No	12/18	0.13	0.13	16	3	13	61	None
MAS	Masco Corp	Options Chain	0.65	0.90	0.78	2.88%	0.01	0.32	0.47	-0.11	63.94	65.00	12/19/2025	No	11/07	0.31	0.31	20	11	12	52	None
GDS	GDS Holdings Ltd	Options Chain	0.65	0.90	0.78	2.45%	0.02	0.55	0.47	-0.10	35.90	36.00	12/19/2025	No		0.00	0.00	0	0	13	9	None
SWKS	Skyworks Solutions Inc	Options Chain	0.65	0.90	0.78	0.71%	0.01	0.41	0.45	-0.15	67.80	67.50	12/19/2025	No	11/18	0.71	0.71	20	11	19	60	Dividend Stock List
GIS	General Mills Inc	Options Chain	0.75	0.80	0.78	5.75%	0.02	0.48	0.43	-0.13	46.23	47.50	12/19/2025	Yes	1/09	0.61	0.61	21	5	9	54	None
IBKR	Interactive Brokers Group Inc - Class A	Options Chain	0.70	0.85	0.78	0.98%	0.01	0.42	0.42	-0.12	64.15	64.00	12/19/2025	No	12/01	0.08	0.08	20	1	11	64	None
RARE	Ultragenyx Pharmaceutical Inc	Options Chain	0.65	0.90	0.78	5.66%	0.02	0.83	0.39	-0.17	36.23	37.50	12/19/2025	No		0.00	0.00	0	0	9	38	None
TOL	Toll Brothers Inc	Options Chain	0.65	0.90	0.78	4.76%	0.01	0.37	0.27	-0.24	139.15	145.00	12/19/2025	Yes	10/10	0.25	0.25	20	4	9	60	None
MTN	Vail Resorts Inc	Options Chain	0.60	0.95	0.78	3.86%	0.00	0.44	0.25	-0.24	161.76	165.00	12/19/2025	No	12/30	2.22	2.22	18	3	13	56	None
MPC	Marathon Petroleum Corp	Options Chain	0.60	0.95	0.78	1.96%	0.00	0.31	0.23	-0.24	187.11	190.00	12/19/2025	No	11/19	0.91	1.00	20	3	12	71	None
ECL	Ecolab Inc	Options Chain	0.10	1.45	0.78	3.00%	0.00	0.32	0.07	-0.10	263.60	270.00	12/19/2025	No	12/16	0.65	0.73	20	40	9	59	None
SCHW	Charles Schwab Corp	Options Chain	0.73	0.81	0.77	0.12%	0.01	0.26	0.47	-0.13	96.65	96.00	12/19/2025	No	11/14	0.27	0.27	20	0	12	68	None
SEDG	Solaredge Technologies Inc	Options Chain	0.73	0.81	0.77	2.51%	0.03	0.95	0.46	-0.15	29.53	29.50	12/19/2025	No		0.00	0.00	0	0	9	32	None
INTC	Intel Corp	Options Chain	0.76	0.77	0.77	2.65%	0.02	0.55	0.44	-0.11	37.77	38.00	12/19/2025	No	8/07	0.12	0.12	17	0	6	50	None
DKNG	DraftKings Inc - Class A	Options Chain	0.73	0.79	0.76	3.49%	0.02	0.59	0.41	-0.10	35.52	36.00	12/19/2025	No		0.00	0.00	0	0	4	46	None
SNDX	Syndax Pharmaceuticals Inc	Options Chain	0.50	1.00	0.75	6.36%	0.04	0.84	0.50	-0.09	20.45	21.00	12/19/2025	No		0.00	0.00	0	0	5	34	None
OUST	Ouster Inc - Class A	Options Chain	0.65	0.85	0.75	-4.16%	0.03	1.05	0.49	-0.12	24.26	22.50	12/19/2025	No		0.00	0.00	0	0	9	35	None
CRI	Carters Inc	Options Chain	0.65	0.85	0.75	2.47%	0.02	0.62	0.48	-0.11	32.45	32.50	12/19/2025	No	11/24	0.25	0.25	19	0	13	52	None
APPN	Appian Corp - Class A	Options Chain	0.45	1.05	0.75	1.11%	0.02	0.58	0.46	-0.14	37.83	37.50	12/19/2025	No		0.00	0.00	0	0	6	33	None
VTGN	VistaGen Therapeutics Inc	Options Chain	0.35	1.15	0.75	58.82%	0.12	7.74	0.46	-0.15	4.25	6.00	12/19/2025	No		0.00	0.00	0	0	8	28	None
AXGN	Axogen Inc	Options Chain	0.40	1.10	0.75	1.18%	0.03	0.53	0.46	-0.09	30.39	30.00	12/19/2025	No	1/27	0.00	1.00	0	0	8	41	None
STNG	Scorpio Tankers Inc	Options Chain	0.65	0.85	0.75	2.42%	0.01	0.42	0.44	-0.12	51.99	52.50	12/19/2025	No	11/14	0.40	0.42	20	2	13	70	None
TPG	TPG Inc - Class A	Options Chain	0.60	0.90	0.75	2.02%	0.01	0.38	0.43	-0.14	66.90	67.50	12/19/2025	No	11/14	0.59	0.45	15	0	9	44	None
BKSY	BlackSky Technology Inc - Class A	Options Chain	0.55	0.95	0.75	2.80%	0.04	1.36	0.42	-0.10	18.24	18.00	12/19/2025	No		0.00	0.00	0	0	4	36	None
CENX	Century Aluminum Company	Options Chain	0.70	0.80	0.75	3.77%	0.02	0.77	0.42	-0.12	31.56	32.00	12/19/2025	No	9/18	0.00	0.05	0	0	7	45	None
LRN	Stride Inc	Options Chain	0.60	0.90	0.75	1.94%	0.01	0.47	0.41	-0.16	64.50	65.00	12/19/2025	No		0.00	0.00	0	0	19	60	Growth Stock List
DQ	Daqo New Energy Corp	Options Chain	0.65	0.85	0.75	6.43%	0.02	0.89	0.40	-0.14	31.71	33.00	12/19/2025	No		0.00	0.00	0	0	11	15	None
ORLY	O`Reilly Automotive Inc	Options Chain	0.70	0.80	0.75	2.79%	0.01	0.27	0.40	-0.13	94.12	96.00	12/19/2025	No		0.00	0.00	0	0	7	58	None
DXCM	Dexcom Inc	Options Chain	0.70	0.80	0.75	0.71%	0.01	0.44	0.39	-0.15	67.27	67.00	12/19/2025	No		0.00	0.00	0	0	13	53	None
GCT		Options Chain	0.65	0.85	0.75	1.12%	0.02	0.71	0.39	-0.13	40.30	40.00	12/19/2025	No		0.00	0.00	0	0	3	16	None
GEHC		Options Chain	0.65	0.85	0.75	1.60%	0.01	0.28	0.38	-0.12	84.40	85.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
KYMR	Kymera Therapeutics Inc	Options Chain	0.60	0.90	0.75	1.19%	0.01	0.58	0.28	-0.32	89.68	90.00	12/19/2025	No		0.00	0.00	0	0	6	51	None
MMC	Marsh & McLennan Cos. Inc	Options Chain	0.45	1.05	0.75	2.44%	0.00	0.24	0.27	-0.19	186.21	190.00	12/19/2025	No	10/02	0.90	0.90	20	15	12	70	None
NN		Options Chain	0.40	1.05	0.73	5.00%	0.04	1.22	0.48	-0.09	16.41	16.50	12/19/2025	No		0.00	0.00	0	0	4	16	None
VOYG	Voyager Technologies Inc - Class A	Options Chain	0.30	1.15	0.73	0.68%	0.03	0.80	0.48	-0.27	26.55	26.00	12/19/2025	No		0.00	0.00	0	0	3	18	None
FLNC	Fluence Energy Inc - Class A	Options Chain	0.65	0.80	0.73	7.13%	0.03	1.29	0.40	-0.14	22.15	23.00	12/19/2025	No		0.00	0.00	0	0	6	36	None
BC	Brunswick Corp	Options Chain	0.15	1.30	0.73	2.63%	0.01	0.37	0.38	-0.08	73.79	75.00	12/19/2025	No	11/26	0.43	0.43	20	12	6	47	None
QRVO	Qorvo Inc	Options Chain	0.45	1.00	0.73	3.02%	0.01	0.44	0.32	-0.17	88.07	90.00	12/19/2025	No		0.00	0.00	0	0	14	52	None
APGE	Apogee Therapeutics Inc	Options Chain	0.60	0.85	0.73	4.74%	0.01	0.58	0.27	-0.20	77.08	80.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
CALM	Cal-Maine Foods Inc	Options Chain	0.55	0.90	0.73	4.42%	0.01	0.45	0.25	-0.12	86.89	90.00	12/19/2025	No	10/29	2.35	1.37	16	0	22	70	Dividend Stock List
IQV	IQVIA Holdings Inc	Options Chain	0.45	1.00	0.73	3.81%	0.00	0.31	0.15	-0.22	222.26	230.00	12/19/2025	No		0.00	0.00	0	0	10	56	None
ZM	Zoom Video Communications Inc - Class A	Options Chain	0.68	0.76	0.72	-1.45%	0.01	0.29	0.44	-0.15	89.52	87.50	12/19/2025	No		0.00	0.00	0	0	17	60	None
CIFR	Cipher Mining Inc	Options Chain	0.69	0.72	0.71	-7.86%	0.05	1.33	0.48	-0.10	17.05	15.00	12/19/2025	No		0.00	0.00	0	0	7	40	None
ONON	On Holding AG Class A	Options Chain	0.66	0.76	0.71	1.34%	0.01	0.49	0.46	-0.12	48.56	48.50	12/19/2025	No		0.00	0.00	0	0	13	55	None
AZN	Astrazeneca plc	Options Chain	0.64	0.78	0.71	3.76%	0.01	0.27	0.39	-0.14	89.83	92.50	12/19/2025	No	8/08	1.05	0.52	10	0	11	68	None
MGA	Magna International Inc	Options Chain	0.65	0.75	0.70	2.58%	0.01	0.34	0.50	-0.08	51.86	52.50	12/19/2025	No	11/14	0.48	0.48	20	15	11	62	None
RYAN	Ryan Specialty Holdings Inc Class A	Options Chain	0.30	1.10	0.70	2.73%	0.01	0.37	0.45	-0.15	54.22	55.00	12/19/2025	No	11/10	0.12	0.12	9	1	8	54	None
TECK	Teck Resources Ltd - Class B - Class B (Sub Voting)	Options Chain	0.60	0.80	0.70	2.36%	0.02	0.49	0.43	-0.12	43.18	43.50	12/19/2025	No	12/15	0.12	0.12	22	0	9	55	None
NEE	NextEra Energy Inc	Options Chain	0.64	0.75	0.70	1.35%	0.01	0.26	0.41	-0.11	81.60	82.00	12/19/2025	No	11/21	0.57	0.57	20	29	6	62	None
CNXC	Concentrix Corp	Options Chain	0.10	1.30	0.70	2.86%	0.02	0.65	0.39	-0.16	39.57	40.00	12/19/2025	No	10/24	0.33	0.36	17	4	16	65	None
ALC	Alcon Inc	Options Chain	0.60	0.80	0.70	2.41%	0.01	0.31	0.39	-0.12	78.80	80.00	12/19/2025	No	5/14	0.24	0.28	5	4	12	49	None
BSX	Boston Scientific Corp	Options Chain	0.55	0.85	0.70	1.21%	0.01	0.27	0.38	-0.13	92.58	93.00	12/19/2025	No		0.00	0.00	0	0	9	60	None
DTE	DTE Energy Company	Options Chain	0.60	0.80	0.70	0.69%	0.01	0.23	0.36	-0.15	129.80	130.00	12/19/2025	No	12/15	1.09	1.17	21	2	10	73	None
TIGO	Millicom International Cellular S.A.	Options Chain	0.50	0.90	0.70	9.52%	0.01	0.54	0.34	-0.10	52.00	55.00	12/19/2025	No	4/08	0.75	1.25	8	0	16	70	None
PCAR	Paccar Inc	Options Chain	0.55	0.85	0.70	4.01%	0.01	0.29	0.31	-0.15	111.56	115.00	12/19/2025	No	2/11	1.40	0.33	27	4	10	63	None
IONS	Ionis Pharmaceuticals Inc	Options Chain	0.35	1.05	0.70	2.72%	0.01	0.48	0.30	-0.17	81.00	82.50	12/19/2025	No		0.00	0.00	0	0	5	49	None
XYL	Xylem Inc	Options Chain	0.55	0.85	0.70	2.54%	0.01	0.24	0.28	-0.16	137.21	140.00	12/19/2025	No	11/25	0.40	0.40	20	14	15	65	None
LDOS	Leidos Holdings Inc	Options Chain	0.45	0.95	0.70	0.51%	0.00	0.28	0.22	-0.20	189.73	190.00	12/19/2025	No	12/15	0.40	0.43	21	6	10	59	None
RMD	Resmed Inc	Options Chain	0.45	0.95	0.70	3.34%	0.00	0.30	0.17	-0.25	252.27	260.00	12/19/2025	No	11/13	0.60	0.60	20	13	17	52	Dividend Stock List
KSS	Kohl`s Corp	Options Chain	0.63	0.75	0.69	1.33%	0.03	0.68	0.44	-0.08	23.38	23.00	12/19/2025	No	12/10	0.12	0.12	20	0	13	62	None
DT	Dynatrace Inc	Options Chain	0.60	0.75	0.68	-2.14%	0.02	0.32	0.50	-0.10	46.68	45.00	12/19/2025	No		0.00	0.00	0	0	15	53	None
HYMC	Hycroft Mining Holding Corporation - Class A	Options Chain	0.50	0.85	0.68	2.09%	0.05	1.12	0.50	-0.07	13.40	13.00	12/19/2025	No		0.00	0.00	0	0	9	30	None
CART		Options Chain	0.60	0.75	0.68	2.71%	0.01	0.38	0.49	-0.11	44.96	45.50	12/19/2025	No		0.00	0.00	0	0	3	20	None
FIS	Fidelity National Information Services Inc	Options Chain	0.60	0.75	0.68	0.85%	0.01	0.31	0.42	-0.11	67.11	67.00	12/19/2025	No	12/09	0.40	0.40	20	0	9	57	None
CCI	Crown Castle Inc	Options Chain	0.40	0.95	0.68	-0.31%	0.01	0.24	0.42	-0.12	90.96	90.00	12/19/2025	No	12/15	1.06	1.06	20	0	5	55	None
AGI	Alamos Gold Inc - Class A	Options Chain	0.55	0.80	0.68	0.49%	0.02	0.57	0.42	-0.10	38.49	38.00	12/19/2025	No	12/04	0.03	0.03	20	0	12	57	None
WBS	Webster Financial Corp	Options Chain	0.55	0.80	0.68	2.74%	0.01	0.37	0.39	-0.12	63.93	65.00	12/19/2025	No	11/10	0.40	0.40	20	0	15	78	None
GMED	Globus Medical Inc - Class A	Options Chain	0.55	0.80	0.68	1.71%	0.01	0.26	0.37	-0.12	86.70	87.50	12/19/2025	No		0.00	0.00	0	0	11	58	None
CSGP	Costar Group Inc	Options Chain	0.45	0.90	0.68	-3.74%	0.01	0.41	0.35	-0.14	68.23	65.00	12/19/2025	No		0.00	0.00	0	0	8	48	None
FLEX	Flex Ltd	Options Chain	0.60	0.75	0.68	2.14%	0.01	0.60	0.33	-0.18	69.20	70.00	12/19/2025	No		0.00	0.00	0	0	9	55	None
FISV	Fiserv Inc	Options Chain	0.65	0.70	0.68	2.81%	0.01	0.45	0.32	-0.06	68.75	70.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
SLNO	Soleno Therapeutics Inc	Options Chain	0.25	1.10	0.68	12.51%	0.01	0.91	0.29	-0.35	49.49	55.00	12/19/2025	No		0.00	0.00	0	0	8	50	None
TTD	Trade Desk Inc - Class A	Options Chain	0.62	0.72	0.67	1.42%	0.02	0.51	0.44	-0.10	36.65	36.50	12/19/2025	No		0.00	0.00	0	0	12	48	None
ENPH	Enphase Energy Inc	Options Chain	0.64	0.70	0.67	1.52%	0.02	0.67	0.41	-0.10	32.18	32.00	12/19/2025	No		0.00	0.00	0	0	11	53	None
EOSE	Eos Energy Enterprises Inc - Class A	Options Chain	0.64	0.68	0.66	-1.21%	0.05	1.24	0.49	-0.09	14.84	14.00	12/19/2025	No		0.00	0.00	0	0	1	32	None
BTU	Peabody Energy Corp New	Options Chain	0.58	0.73	0.66	0.03%	0.02	0.68	0.44	-0.10	29.15	28.50	12/19/2025	No	11/13	0.07	0.07	11	1	13	44	None
YPF	YPF	Options Chain	0.45	0.85	0.65	1.77%	0.02	0.44	0.50	-0.08	35.03	35.00	12/19/2025	No	7/09	0.00	0.14	0	1	13	62	None
SMMT	Summit Therapeutics Inc	Options Chain	0.55	0.75	0.65	3.30%	0.04	0.95	0.48	-0.08	17.57	17.50	12/19/2025	No		0.00	0.00	0	0	8	37	None
SRPT	Sarepta Therapeutics Inc	Options Chain	0.55	0.75	0.65	5.20%	0.03	0.89	0.48	-0.11	21.53	22.00	12/19/2025	No		0.00	0.00	0	0	10	40	None
CNC	Centene Corp	Options Chain	0.60	0.70	0.65	1.96%	0.02	0.49	0.43	-0.10	40.85	41.00	12/19/2025	No		0.00	0.00	0	0	10	49	None
AEVA	Aeva Technologies Inc	Options Chain	0.30	1.00	0.65	-2.37%	0.04	1.60	0.41	-0.10	16.03	15.00	12/19/2025	No		0.00	0.00	0	0	7	30	None
SHOO	Steven Madden Ltd	Options Chain	0.55	0.75	0.65	4.68%	0.01	0.52	0.36	-0.11	43.61	45.00	12/19/2025	No	12/15	0.21	0.21	20	0	9	53	None
LOGI	Logitech International S.A.	Options Chain	0.55	0.75	0.65	2.55%	0.01	0.37	0.26	-0.19	112.77	115.00	12/19/2025	No	9/23	1.16	1.26	5	12	16	60	None
BLDR	Builders Firstsource Inc	Options Chain	0.45	0.85	0.65	2.00%	0.01	0.52	0.21	-0.23	108.48	110.00	12/19/2025	No		0.00	0.00	0	0	8	63	None
ZG	Zillow Group Inc - Class A	Options Chain	0.35	0.95	0.65	-2.39%	0.01	0.61	0.20	-0.11	72.38	70.00	12/19/2025	No		0.00	0.00	0	0	9	49	None
CDTX	Cidara Therapeutics Inc	Options Chain	0.05	1.20	0.63	-0.01%	0.00	0.07	0.50	-0.10	220.65	220.00	12/19/2025	No		0.00	0.00	0	0	6	46	None
CDTX	Cidara Therapeutics Inc	Options Chain	0.05	1.20	0.63	-0.01%	0.00	0.07	0.50	-0.10	220.65	220.00	12/19/2025	No		0.00	0.00	0	0	6	46	None
BKR	Baker Hughes Co - Class A	Options Chain	0.55	0.70	0.63	1.64%	0.01	0.33	0.49	-0.09	46.86	47.00	12/19/2025	No	11/04	0.23	0.23	20	3	14	66	None
OVV	Ovintiv Inc	Options Chain	0.55	0.70	0.63	-1.76%	0.02	0.40	0.48	-0.08	40.34	39.00	12/19/2025	No	12/15	0.30	0.30	20	4	8	66	None
MNST	Monster Beverage Corp	Options Chain	0.60	0.65	0.63	2.22%	0.01	0.23	0.45	-0.09	73.99	75.00	12/19/2025	No		0.00	0.00	0	0	11	57	None
MDT	Medtronic Plc	Options Chain	0.55	0.70	0.63	0.47%	0.01	0.19	0.44	-0.11	99.87	99.00	12/19/2025	No	12/26	0.71	0.71	21	11	14	69	None
JACK	Jack In The Box Inc	Options Chain	0.55	0.70	0.63	-2.13%	0.03	1.05	0.44	-0.08	21.08	20.00	12/19/2025	No	3/20	0.44	0.44	17	0	8	46	None
HAS	Hasbro Inc	Options Chain	0.55	0.70	0.63	-0.99%	0.01	0.30	0.37	-0.13	83.96	82.50	12/19/2025	No	11/19	0.70	0.70	20	0	9	51	None
EMN	Eastman Chemical Company	Options Chain	0.55	0.70	0.63	0.95%	0.01	0.42	0.32	-0.14	65.01	65.00	12/19/2025	No	12/15	0.83	0.84	20	15	10	61	None
SGI	Tempur Sealy International Inc	Options Chain	0.50	0.75	0.63	2.01%	0.01	0.35	0.30	-0.16	93.75	95.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
KR	Kroger Company	Options Chain	0.57	0.67	0.62	0.68%	0.01	0.25	0.49	-0.09	63.19	63.00	12/19/2025	No	11/14	0.35	0.35	20	18	11	50	None
SMCI	Super Micro Computer Inc	Options Chain	0.60	0.63	0.62	0.83%	0.02	0.67	0.42	-0.11	32.35	32.00	12/19/2025	No		0.00	0.00	0	0	12	50	None
LUV	Southwest Airlines Company	Options Chain	0.59	0.65	0.62	3.96%	0.01	0.40	0.38	-0.08	41.17	42.00	12/19/2025	No	12/26	0.18	0.18	13	0	9	51	None
SMR		Options Chain	0.57	0.64	0.61	1.47%	0.03	1.10	0.47	-0.10	18.34	18.00	12/19/2025	No		0.00	0.00	0	0	3	18	None
WFC	Wells Fargo & Company	Options Chain	0.59	0.62	0.61	1.99%	0.01	0.27	0.36	-0.12	92.76	94.00	12/19/2025	No	11/07	0.45	0.45	20	3	11	75	None
SSRM	SSR Mining Inc	Options Chain	0.55	0.65	0.60	1.76%	0.03	0.74	0.50	-0.08	22.21	22.00	12/19/2025	No	11/10	0.00	0.07	12	0	14	58	None
SLDE	Slide Insurance Holdings Inc	Options Chain	0.45	0.75	0.60	0.72%	0.03	0.86	0.50	-0.08	17.97	17.50	12/19/2025	No		0.00	0.00	0	0	3	17	None
UNM	Unum Group	Options Chain	0.50	0.70	0.60	1.27%	0.01	0.22	0.46	-0.09	77.12	77.50	12/19/2025	No	10/24	0.46	0.46	20	16	15	68	None
KGC	Kinross Gold Corp	Options Chain	0.55	0.64	0.60	4.08%	0.02	0.53	0.44	-0.07	27.96	28.50	12/19/2025	No	11/26	0.03	0.04	20	0	17	59	None
MLTX	MoonLake Immunotherapeutics - Class A	Options Chain	0.55	0.65	0.60	5.48%	0.04	1.45	0.41	-0.11	14.79	15.00	12/19/2025	No		0.00	0.00	0	0	10	39	None
TERN	Terns Pharmaceuticals Inc	Options Chain	0.20	1.00	0.60	8.00%	0.01	0.89	0.35	-0.35	45.00	48.00	12/19/2025	No		0.00	0.00	0	0	8	44	None
CBRL	Cracker Barrel Old Country Store Inc	Options Chain	0.40	0.80	0.60	3.73%	0.02	0.74	0.35	-0.10	27.33	27.50	12/19/2025	No	1/16	0.25	0.25	19	0	11	45	None
BXP	Boston Properties Inc	Options Chain	0.45	0.75	0.60	2.37%	0.01	0.37	0.34	-0.10	71.41	72.50	12/19/2025	No	9/30	0.98	0.70	20	0	8	59	None
SQM	Sociedad Quimica Y Minera de Chile S.A.	Options Chain	0.45	0.75	0.60	3.45%	0.01	0.58	0.27	-0.13	65.83	67.50	12/19/2025	No	5/09	0.50	0.22	15	0	9	57	None
SYNA	Synaptics Inc	Options Chain	0.45	0.75	0.60	4.09%	0.01	0.61	0.17	-0.12	77.43	80.00	12/19/2025	No		0.00	0.00	0	0	6	43	None
TOST	Toast Inc - Class A	Options Chain	0.55	0.62	0.59	0.88%	0.02	0.47	0.47	-0.09	35.28	35.00	12/19/2025	No		0.00	0.00	0	0	13	49	None
CDE	Coeur Mining Inc	Options Chain	0.50	0.65	0.58	1.91%	0.03	0.87	0.50	-0.08	17.25	17.00	12/19/2025	No	4/03	0.00	1.50	0	0	12	53	None
JMIA	Jumia Technologies Ag	Options Chain	0.45	0.70	0.58	2.78%	0.05	1.44	0.49	-0.08	12.24	12.00	12/19/2025	No		0.00	0.00	0	0	8	33	None
FITB	Fifth Third Bancorp	Options Chain	0.50	0.65	0.58	1.94%	0.01	0.31	0.49	-0.07	48.05	48.00	12/19/2025	No	12/31	0.40	0.40	21	14	8	63	None
ALLY	Ally Financial Inc	Options Chain	0.50	0.65	0.58	0.86%	0.01	0.35	0.47	-0.08	45.19	45.00	12/19/2025	No	10/31	0.30	0.30	20	0	9	70	None
GEMI	Gemini Space Station Inc - Class A	Options Chain	0.50	0.65	0.58	-4.55%	0.05	1.35	0.46	-0.08	13.18	12.00	12/19/2025	No		0.00	0.00	0	0	3	17	None
CGNX	Cognex Corp	Options Chain	0.50	0.65	0.58	-0.20%	0.02	0.46	0.46	-0.09	35.65	35.00	12/19/2025	No	11/13	0.08	0.09	20	9	12	49	None
DBRG	DigitalBridge Group Inc - Class A	Options Chain	0.45	0.70	0.58	6.12%	0.04	1.15	0.46	-0.08	14.22	14.50	12/19/2025	No	12/31	0.01	0.01	14	0	12	39	None
AMLX	Amylyx Pharmaceuticals Inc	Options Chain	0.05	1.10	0.58	3.66%	0.04	1.39	0.45	-0.10	13.10	13.00	12/19/2025	No		0.00	0.00	0	0	13	32	Small Cap Stock List
HL	Hecla Mining Company	Options Chain	0.55	0.60	0.58	6.75%	0.03	0.96	0.44	-0.09	18.81	19.50	12/19/2025	No	11/24	0.00	0.00	20	2	14	48	None
CHYM	Chime Financial Inc - Class A	Options Chain	0.45	0.70	0.58	-2.33%	0.02	0.74	0.44	-0.09	26.19	25.00	12/19/2025	No		0.00	0.00	0	0	3	19	None
USAR	USA Rare Earth Inc - Class A	Options Chain	0.55	0.60	0.58	-5.63%	0.04	1.22	0.43	-0.10	17.04	15.50	12/19/2025	No		0.00	0.00	0	0	3	18	None
SO	Southern Company	Options Chain	0.50	0.65	0.58	2.53%	0.01	0.17	0.42	-0.08	84.44	86.00	12/19/2025	No	11/17	0.74	0.74	20	23	9	72	None
HNRG	Hallador Energy Company	Options Chain	0.50	0.65	0.58	1.26%	0.03	0.65	0.41	-0.07	22.30	22.00	12/19/2025	No	1/30	0.00	0.04	1	0	7	36	None
GLNG	Golar Lng	Options Chain	0.50	0.65	0.58	1.60%	0.02	0.37	0.41	-0.06	36.99	37.00	12/19/2025	No	11/17	0.25	0.25	11	2	7	58	None
BHVN	Biohaven Ltd	Options Chain	0.50	0.65	0.58	13.44%	0.05	2.08	0.38	-0.13	11.53	12.50	12/19/2025	No		0.00	0.00	0	0	7	25	None
SMLR	Semler Scientific Inc	Options Chain	0.25	0.90	0.58	0.61%	0.03	1.55	0.38	-0.14	17.97	17.50	12/19/2025	No		0.00	0.00	0	0	12	43	None
EGO	Eldorado Gold Corp	Options Chain	0.45	0.70	0.58	1.66%	0.02	0.56	0.37	-0.09	35.00	35.00	12/19/2025	No	3/03	0.00	0.10	0	0	14	60	None
TECH	Bio-Techne Corp	Options Chain	0.40	0.75	0.58	3.54%	0.01	0.50	0.29	-0.12	58.51	60.00	12/19/2025	No	11/17	0.08	0.08	20	0	12	49	None
ITRI	Itron Inc	Options Chain	0.45	0.70	0.58	4.57%	0.01	0.46	0.25	-0.21	96.18	100.00	12/19/2025	No		0.00	0.00	0	0	14	63	None
BAH	Booz Allen Hamilton Holding Corp - Class A	Options Chain	0.40	0.75	0.58	3.02%	0.01	0.42	0.23	-0.15	92.78	95.00	12/19/2025	No	11/14	0.55	0.55	20	13	15	59	None
OC	Owens Corning	Options Chain	0.50	0.65	0.58	4.63%	0.00	0.45	0.21	-0.19	116.00	120.00	12/19/2025	No	1/05	0.69	0.79	21	6	9	62	None
KBH	KB Home	Options Chain	0.40	0.75	0.58	7.67%	0.01	0.75	0.19	-0.17	65.55	70.00	12/19/2025	No	11/13	0.25	0.25	20	2	13	67	None
TEL	TE Connectivity plc	Options Chain	0.05	1.10	0.58	4.53%	0.00	0.37	0.18	-0.31	230.16	240.00	12/19/2025	No	11/21	0.71	0.71	20	14	11	65	None
PTGX	Protagonist Therapeutics Inc	Options Chain	0.15	1.00	0.58	5.49%	0.01	0.50	0.14	-0.13	95.35	100.00	12/19/2025	No		0.00	0.00	0	0	15	51	None
NVO	Novo Nordisk	Options Chain	0.55	0.59	0.57	2.77%	0.01	0.41	0.42	-0.11	50.18	51.00	12/19/2025	No	8/18	1.14	0.58	10	0	14	61	None
UL	Unilever plc	Options Chain	0.50	0.60	0.55	0.94%	0.01	0.22	0.50	-0.07	64.94	65.00	12/19/2025	No	11/07	0.59	0.59	20	2	8	64	None
BWA	BorgWarner Inc	Options Chain	0.45	0.65	0.55	2.38%	0.01	0.30	0.50	-0.09	44.49	45.00	12/19/2025	No	12/01	0.17	0.17	20	0	10	56	None
CMG	Chipotle Mexican Grill	Options Chain	0.51	0.58	0.55	1.13%	0.02	0.37	0.50	-0.07	36.14	36.00	12/19/2025	No		0.00	0.00	0	0	13	56	None
BVN	Compania de Minas Buenaventura S.A.	Options Chain	0.20	0.90	0.55	1.38%	0.02	0.54	0.48	-0.10	28.16	28.00	12/19/2025	No	4/16	0.07	0.29	5	0	11	45	None
LTBR	Lightbridge Corp	Options Chain	0.50	0.60	0.55	0.65%	0.04	1.22	0.46	-0.10	15.45	15.00	12/19/2025	No		0.00	0.00	0	0	10	33	None
OMER	Omeros Corporation	Options Chain	0.50	0.60	0.55	3.94%	0.06	1.81	0.46	-0.10	10.15	10.00	12/19/2025	No		0.00	0.00	0	0	5	31	None
GTLB	Gitlab Inc - Class A	Options Chain	0.50	0.60	0.55	1.47%	0.01	0.58	0.45	-0.12	39.47	39.50	12/19/2025	No		0.00	0.00	0	0	8	42	None
MUR	Murphy Oil Corp	Options Chain	0.40	0.70	0.55	-0.96%	0.02	0.45	0.44	-0.08	33.37	32.50	12/19/2025	No	11/17	0.33	0.33	20	3	10	60	None
IP	International Paper Company	Options Chain	0.45	0.65	0.55	2.62%	0.01	0.35	0.42	-0.07	38.54	39.00	12/19/2025	No	11/14	0.46	0.46	20	0	8	52	None
AEO	American Eagle Outfitters Inc	Options Chain	0.50	0.60	0.55	10.49%	0.02	0.66	0.41	-0.09	25.50	27.50	12/19/2025	No	1/09	0.12	0.12	19	1	13	45	None
CP	Canadian Pacific Kansas City Ltd	Options Chain	0.45	0.65	0.55	0.81%	0.01	0.25	0.40	-0.10	75.17	75.00	12/19/2025	No	12/31	0.23	0.23	21	0	8	61	None
EXEL	Exelixis Inc	Options Chain	0.20	0.90	0.55	4.09%	0.01	0.46	0.38	-0.09	40.88	42.00	12/19/2025	No		0.00	0.00	0	0	13	53	None
MRNA	Moderna Inc	Options Chain	0.50	0.59	0.55	7.09%	0.02	0.70	0.38	-0.11	29.46	31.00	12/19/2025	No		0.00	0.00	0	0	11	43	None
QURE	uniQure N.V.	Options Chain	0.40	0.70	0.55	10.46%	0.03	1.03	0.38	-0.08	19.51	21.00	12/19/2025	No		0.00	0.00	0	0	9	33	None
AMT	American Tower Corp	Options Chain	0.30	0.80	0.55	3.62%	0.00	0.27	0.22	-0.21	180.70	185.00	12/19/2025	No	12/29	1.70	1.70	21	13	8	58	None
VNOM	Viper Energy Inc - Class A	Options Chain	0.15	0.95	0.55	0.52%	0.01	0.37	0.20	-0.05	40.34	40.00	12/19/2025	No	11/13	0.53	0.33	20	0	11	75	None
SLB	SLB	Options Chain	0.51	0.56	0.54	0.23%	0.01	0.36	0.49	-0.07	39.45	39.00	12/19/2025	No	12/03	0.28	0.28	20	3	12	69	None
CORZ	Core Scientific Inc - New	Options Chain	0.48	0.59	0.54	-2.96%	0.03	1.00	0.46	-0.07	16.53	15.50	12/19/2025	No		0.00	0.00	0	0	3	23	None
KO	Coca-Cola Company	Options Chain	0.51	0.56	0.54	1.45%	0.01	0.17	0.41	-0.06	70.52	71.00	12/19/2025	No	12/01	0.51	0.51	20	12	10	70	None
SKYT	SkyWater Technology Inc	Options Chain	0.45	0.60	0.53	-0.17%	0.03	1.03	0.47	-0.10	17.56	17.00	12/19/2025	No		0.00	0.00	0	0	9	40	None
TDAY	Gannett Co Inc	Options Chain	0.40	0.65	0.53	0.73%	0.11	0.99	0.46	-0.01	5.49	5.00	12/19/2025	No		0.00	0.00	0	0	3	21	None
MIR	Mirion Technologies Inc - Class A	Options Chain	0.40	0.65	0.53	2.94%	0.02	0.63	0.45	-0.10	24.80	25.00	12/19/2025	No		0.00	0.00	0	0	8	47	None
NE	Noble Corp Plc - Class A	Options Chain	0.45	0.60	0.53	2.69%	0.02	0.50	0.44	-0.08	29.73	30.00	12/19/2025	No	12/04	0.50	0.50	10	2	9	66	None
TGTX	TG Therapeutics Inc	Options Chain	0.45	0.60	0.53	3.27%	0.02	0.58	0.40	-0.10	31.50	32.00	12/19/2025	No		0.00	0.00	0	0	15	57	None
VIST	Vista Energy S.A.B. de C.V	Options Chain	0.05	1.00	0.53	2.16%	0.01	0.54	0.39	-0.12	49.46	50.00	12/19/2025	No		0.00	0.00	0	0	12	58	None
TD	Toronto Dominion Bank	Options Chain	0.45	0.60	0.53	2.94%	0.01	0.17	0.39	-0.08	91.42	92.50	12/19/2025	No	1/09	1.05	1.08	21	14	15	77	None
DOX	Amdocs Ltd	Options Chain	0.20	0.85	0.53	2.15%	0.01	0.27	0.37	-0.11	79.35	80.00	12/19/2025	No	12/31	0.53	0.53	21	13	15	70	None
DINO		Options Chain	0.45	0.60	0.53	2.31%	0.01	0.38	0.36	-0.09	49.39	50.00	12/19/2025	No		0.00	0.00	0	0	3	20	None
MT	ArcelorMittal	Options Chain	0.45	0.60	0.53	2.81%	0.01	0.44	0.36	-0.11	46.23	47.00	12/19/2025	No	11/13	0.28	0.28	8	5	18	67	None
SYF	Synchrony Financial	Options Chain	0.40	0.65	0.53	0.62%	0.01	0.34	0.34	-0.13	85.00	85.00	12/19/2025	No	11/05	0.30	0.30	20	3	16	72	None
CMC	Commercial Metals Company	Options Chain	0.15	0.90	0.53	3.50%	0.01	0.35	0.31	-0.11	70.56	72.50	12/19/2025	No	10/30	0.18	0.18	20	4	13	54	None
GLUE	Monte Rosa Therapeutics Inc	Options Chain	0.05	1.00	0.53	10.55%	0.03	1.59	0.30	-0.07	16.31	17.50	12/19/2025	No		0.00	0.00	0	0	14	35	None
DEO	Diageo plc	Options Chain	0.45	0.60	0.53	1.62%	0.01	0.30	0.29	-0.11	89.09	90.00	12/19/2025	No	10/17	1.62	2.52	10	2	7	51	None
SRE	Sempra	Options Chain	0.35	0.70	0.53	2.31%	0.01	0.29	0.25	-0.07	88.49	90.00	12/19/2025	No	12/11	0.65	0.65	21	14	6	70	None
LPX	Louisiana-Pacific Corp	Options Chain	0.40	0.65	0.53	4.45%	0.01	0.44	0.24	-0.16	86.67	90.00	12/19/2025	No	11/14	0.28	0.28	20	7	15	60	None
AIG	American International Group Inc	Options Chain	0.25	0.80	0.53	4.22%	0.01	0.31	0.24	-0.07	84.90	87.50	12/19/2025	No	12/16	0.45	0.45	20	2	12	73	None
LSCC	Lattice Semiconductor Corp	Options Chain	0.35	0.70	0.53	6.49%	0.01	0.56	0.23	-0.18	75.62	80.00	12/19/2025	No		0.00	0.00	0	0	8	41	None
BDX	Becton Dickinson & Company	Options Chain	0.25	0.80	0.53	2.31%	0.00	0.24	0.19	-0.16	200.89	205.00	12/19/2025	No	12/08	1.04	1.05	20	40	11	61	None
AME	Ametek Inc	Options Chain	0.05	1.00	0.53	4.36%	0.00	0.27	0.15	-0.17	201.74	210.00	12/19/2025	No	12/05	0.31	0.31	20	5	12	61	None
CZR	Caesars Entertainment Inc	Options Chain	0.48	0.56	0.52	-0.69%	0.02	0.54	0.49	-0.07	24.69	24.00	12/19/2025	No		0.00	0.00	0	0	7	47	None
TNDM	Tandem Diabetes Care Inc	Options Chain	0.30	0.70	0.50	5.19%	0.02	0.56	0.49	-0.08	21.39	22.00	12/19/2025	No		0.00	0.00	0	0	7	38	None
DOW	Dow Inc	Options Chain	0.49	0.51	0.50	-0.25%	0.02	0.51	0.46	-0.07	24.06	23.50	12/19/2025	No	11/28	0.35	0.35	20	0	11	55	None
CRC	California Resources Corporation - New	Options Chain	0.40	0.60	0.50	-0.66%	0.01	0.38	0.41	-0.13	48.32	47.50	12/19/2025	No	12/01	0.39	0.41	17	4	12	67	None
BEAM	Beam Therapeutics Inc	Options Chain	0.10	0.90	0.50	4.17%	0.02	0.80	0.37	-0.14	27.36	28.00	12/19/2025	No		0.00	0.00	0	0	7	38	None
PRCT	Procept BioRobotics Corp	Options Chain	0.30	0.70	0.50	5.58%	0.01	0.70	0.32	-0.11	35.99	37.50	12/19/2025	No		0.00	0.00	0	0	11	46	None
IDYA	Ideaya Biosciences Inc	Options Chain	0.20	0.80	0.50	4.35%	0.01	0.85	0.31	-0.12	34.02	35.00	12/19/2025	No		0.00	0.00	0	0	10	54	None
SMG	Scotts Miracle-Gro Company - Class A	Options Chain	0.20	0.80	0.50	4.76%	0.01	0.42	0.23	-0.09	57.75	60.00	12/19/2025	No	11/21	0.66	0.66	20	0	12	45	None
WELL	Welltower Inc	Options Chain	0.45	0.55	0.50	4.70%	0.00	0.25	0.21	-0.19	186.73	195.00	12/19/2025	No	11/10	0.74	0.74	20	1	9	68	None
WIX	Wix.com Ltd	Options Chain	0.40	0.60	0.50	3.56%	0.00	0.65	0.17	-0.22	101.87	105.00	12/19/2025	No		0.00	0.00	0	0	13	44	None
SOFI	SoFi Technologies Inc	Options Chain	0.48	0.49	0.49	-1.06%	0.02	0.63	0.48	-0.09	27.28	26.50	12/19/2025	No		0.00	0.00	0	0	10	50	None
CHWY	Chewy Inc - Class A	Options Chain	0.43	0.54	0.49	3.79%	0.01	0.43	0.45	-0.09	32.75	33.50	12/19/2025	No		0.00	0.00	0	0	15	44	None
ZIM	Zim Integrated Shipping Services Ltd	Options Chain	0.31	0.66	0.49	12.13%	0.02	0.69	0.41	-0.06	18.72	20.50	12/19/2025	No	12/01	0.06	0.31	15	0	20	61	None
WMG	Warner Music Group Corp - Class A	Options Chain	0.10	0.85	0.48	2.48%	0.02	0.42	0.50	-0.07	27.79	28.00	12/19/2025	No	11/19	0.19	0.19	20	5	12	52	None
CLPT	ClearPoint Neuro Inc	Options Chain	0.15	0.80	0.48	2.12%	0.04	0.98	0.49	-0.06	12.71	12.50	12/19/2025	No		0.00	0.00	0	0	9	29	None
AR	Antero Resources Corp	Options Chain	0.40	0.55	0.48	0.51%	0.01	0.39	0.46	-0.07	35.30	35.00	12/19/2025	No		0.00	0.00	0	0	9	54	None
ADMA	Adma Biologics Inc	Options Chain	0.25	0.70	0.48	3.54%	0.02	0.72	0.45	-0.07	19.78	20.00	12/19/2025	No		0.00	0.00	0	0	14	47	None
SHEL	Shell Plc ADR (Representing - )	Options Chain	0.45	0.50	0.48	0.90%	0.01	0.20	0.45	-0.08	72.33	72.50	12/19/2025	No	11/14	0.72	0.72	19	2	16	72	None
FUN	Six Flags Entertainment Corp	Options Chain	0.40	0.55	0.48	2.38%	0.03	0.95	0.44	-0.08	15.12	15.00	12/19/2025	No	6/05	0.30	0.30	8	0	6	48	None
BKKT	Bakkt Holdings Inc - Class A	Options Chain	0.10	0.85	0.48	-0.69%	0.04	1.40	0.43	-0.07	11.56	11.00	12/19/2025	No		0.00	0.00	0	0	15	31	Small Cap Stock List
TAC	Transalta Corp	Options Chain	0.10	0.85	0.48	4.55%	0.03	0.64	0.42	-0.05	13.85	14.00	12/19/2025	No	12/01	0.07	0.07	20	5	6	45	None
NCLH	Norwegian Cruise Line Holdings Ltd	Options Chain	0.45	0.50	0.48	7.77%	0.02	0.68	0.42	-0.07	20.86	22.00	12/19/2025	No		0.00	0.00	0	0	11	50	None
METC	Ramaco Resources Inc - Class A	Options Chain	0.40	0.55	0.48	5.64%	0.03	1.22	0.40	-0.09	15.60	16.00	12/19/2025	No	5/30	0.14	0.07	14	0	11	45	None
CMPO	CompoSecure Inc - Class A	Options Chain	0.30	0.65	0.48	3.28%	0.02	0.77	0.38	-0.05	19.83	20.00	12/19/2025	No	5/17	0.00	0.30	1	0	4	43	None
ZION	Zions Bancorporation N.A	Options Chain	0.40	0.55	0.48	3.85%	0.01	0.31	0.36	-0.09	58.24	60.00	12/19/2025	No	11/13	0.45	0.45	20	12	17	69	None
PRGS	Progress Software Corp	Options Chain	0.35	0.60	0.48	1.52%	0.01	0.50	0.35	-0.11	44.80	45.00	12/19/2025	No	8/30	0.17	0.17	17	0	10	40	None
URGN	UroGen Pharma Ltd	Options Chain	0.25	0.70	0.48	12.29%	0.02	1.38	0.34	-0.13	21.80	24.00	12/19/2025	No		0.00	0.00	0	0	7	39	None
PBF	PBF Energy Inc - Class A	Options Chain	0.40	0.55	0.48	3.69%	0.02	0.68	0.34	-0.10	30.36	31.00	12/19/2025	No	11/14	0.28	0.28	13	2	9	57	None
TROW	T. Rowe Price Group Inc	Options Chain	0.35	0.60	0.48	0.55%	0.00	0.24	0.32	-0.12	104.90	105.00	12/19/2025	No	12/15	1.27	1.27	21	39	19	62	None
BRKR	Bruker Corp	Options Chain	0.30	0.65	0.48	6.32%	0.01	0.67	0.30	-0.13	45.13	47.50	12/19/2025	No	12/08	0.05	0.05	20	0	5	47	None
CTSH	Cognizant Technology Solutions Corp - Class A	Options Chain	0.40	0.55	0.48	1.83%	0.01	0.30	0.28	-0.10	83.94	85.00	12/19/2025	No	11/18	0.31	0.31	20	5	15	58	None
CHDN	Churchill Downs Inc	Options Chain	0.30	0.65	0.48	3.19%	0.00	0.30	0.26	-0.14	116.76	120.00	12/19/2025	No	12/05	0.41	0.44	5	14	9	55	None
JXN	Jackson Financial Inc - Class A	Options Chain	0.35	0.60	0.48	4.40%	0.00	0.37	0.22	-0.14	105.82	110.00	12/19/2025	No	12/04	0.80	0.80	17	4	14	69	None
OSK	Oshkosh Corp	Options Chain	0.20	0.75	0.48	2.26%	0.00	0.58	0.21	-0.19	132.49	135.00	12/19/2025	No	11/17	0.51	0.51	20	12	17	71	None
ZTS	Zoetis Inc - Class A	Options Chain	0.40	0.55	0.48	5.09%	0.00	0.36	0.17	-0.15	119.91	125.00	12/19/2025	No	1/20	0.50	0.53	21	12	14	65	None
WULF	TeraWulf Inc	Options Chain	0.45	0.49	0.47	-6.00%	0.04	1.25	0.46	-0.08	14.33	13.00	12/19/2025	No		0.00	0.00	0	0	4	31	None
ALT	Altimmune Inc	Options Chain	0.40	0.50	0.45	12.90%	0.08	2.51	0.50	-0.07	5.27	5.50	12/19/2025	No	1/20	0.00	873.01	0	0	9	31	None
RIOT	Riot Platforms Inc	Options Chain	0.43	0.47	0.45	-5.56%	0.03	0.99	0.48	-0.07	15.30	14.00	12/19/2025	No	10/12	0.00	1.00	0	0	10	48	None
UNFI	United Natural Foods Inc	Options Chain	0.40	0.50	0.45	-0.03%	0.01	0.50	0.44	-0.09	33.46	33.00	12/19/2025	No		0.00	0.00	0	0	5	37	None
SGML	Sigma Lithium Corporation	Options Chain	0.35	0.55	0.45	6.02%	0.04	1.62	0.44	-0.09	10.80	11.00	12/19/2025	No		0.00	0.00	0	0	3	34	None
TSCO	Tractor Supply Company	Options Chain	0.35	0.55	0.45	2.85%	0.01	0.28	0.44	-0.07	51.97	53.00	12/19/2025	No	11/24	0.23	0.23	20	15	11	61	None
CRML	Critical Metals Corp	Options Chain	0.35	0.55	0.45	-2.51%	0.05	1.76	0.43	-0.07	9.18	8.50	12/19/2025	No		0.00	0.00	0	0	3	16	None
AG	First Majestic Silver Corporation	Options Chain	0.43	0.46	0.45	6.34%	0.03	0.90	0.43	-0.08	15.94	16.50	12/19/2025	No	11/14	0.00	0.01	19	0	12	48	None
GSK	GSK Plc	Options Chain	0.40	0.50	0.45	2.34%	0.01	0.27	0.41	-0.06	48.81	49.50	12/19/2025	No	11/14	0.43	0.42	20	0	11	63	None
EBS	Emergent Biosolutions Inc	Options Chain	0.40	0.50	0.45	10.57%	0.04	0.77	0.41	-0.04	11.26	12.00	12/19/2025	No		0.00	0.00	0	0	13	47	None
PLCE	Childrens Place Inc	Options Chain	0.35	0.55	0.45	12.82%	0.06	2.18	0.41	-0.09	7.49	8.00	12/19/2025	No	12/13	0.00	0.56	0	6	8	21	None
NMRK	Newmark Group Inc - Class A	Options Chain	0.10	0.80	0.45	3.64%	0.03	0.92	0.40	-0.06	17.32	17.50	12/19/2025	No	11/17	0.03	0.03	20	0	12	40	None
CL	Colgate-Palmolive Company	Options Chain	0.40	0.50	0.45	3.36%	0.01	0.20	0.39	-0.09	78.34	80.00	12/19/2025	No	1/21	0.52	0.52	21	39	11	58	None
HSBC	HSBC Holdings plc	Options Chain	0.40	0.50	0.45	1.95%	0.01	0.22	0.36	-0.08	74.99	76.00	12/19/2025	No	11/07	0.50	0.50	17	0	14	59	None
PYPL	PayPal Holdings Inc	Options Chain	0.44	0.46	0.45	1.28%	0.01	0.35	0.35	-0.10	61.66	62.00	12/19/2025	No	11/19	0.00	0.14	1	0	14	61	None
BHP	BHP Group Ltd	Options Chain	0.40	0.50	0.45	1.36%	0.01	0.31	0.35	-0.10	59.64	60.00	12/19/2025	No	9/05	1.00	1.20	10	0	11	62	None
ALDX	Aldeyra Therapeutics Inc	Options Chain	0.30	0.60	0.45	75.11%	0.06	7.17	0.35	-0.15	4.54	7.50	12/19/2025	No		0.00	0.00	0	0	11	33	None
PEGA	Pegasystems Inc	Options Chain	0.30	0.60	0.45	1.38%	0.01	0.43	0.29	-0.12	59.63	60.00	12/19/2025	No	10/01	0.06	0.03	20	0	13	51	None
DK	Delek US Holdings Inc	Options Chain	0.35	0.55	0.45	3.59%	0.01	0.58	0.27	-0.08	34.22	35.00	12/19/2025	No	11/10	0.26	0.26	15	2	8	51	None
GPN	Global Payments Inc	Options Chain	0.40	0.50	0.45	4.14%	0.01	0.44	0.21	-0.15	82.05	85.00	12/19/2025	No	12/12	0.25	0.25	21	0	16	72	None
VSTM	Verastem Inc	Options Chain	0.05	0.85	0.45	8.74%	0.04	2.67	0.20	-0.02	9.61	10.00	12/19/2025	No		0.00	0.00	0	0	6	31	None
LUNR	Intuitive Machines Inc - Class A	Options Chain	0.40	0.48	0.44	-0.25%	0.04	1.25	0.44	-0.07	11.97	11.50	12/19/2025	No		0.00	0.00	0	0	8	22	None
CAG	Conagra Brands Inc	Options Chain	0.40	0.45	0.43	3.83%	0.02	0.60	0.50	-0.06	17.75	18.00	12/19/2025	Yes	10/30	0.35	0.35	20	5	15	65	None
TFC	Truist Financial Corporation	Options Chain	0.38	0.48	0.43	1.08%	0.01	0.25	0.49	-0.06	49.89	50.00	12/19/2025	No	11/14	0.52	0.52	20	0	12	64	None
UUUU	Energy Fuels Inc	Options Chain	0.40	0.45	0.43	2.47%	0.03	1.01	0.48	-0.08	14.57	14.50	12/19/2025	No		0.00	0.00	0	0	6	39	None
BTDR	Bitdeer Technologies Holding Company	Options Chain	0.35	0.50	0.43	-2.07%	0.04	1.17	0.48	-0.06	10.65	10.00	12/19/2025	No		0.00	0.00	0	0	7	27	None
GAP	Gap Inc	Options Chain	0.40	0.46	0.43	4.14%	0.02	0.45	0.48	-0.06	26.34	27.00	12/19/2025	No		0.00	0.00	0	0	3	19	None
RIVN	Rivian Automotive Inc - Class A	Options Chain	0.42	0.44	0.43	8.20%	0.02	0.91	0.47	-0.09	18.42	19.50	12/19/2025	No		0.00	0.00	0	0	9	29	None
EPR	EPR Properties	Options Chain	0.20	0.65	0.43	1.57%	0.01	0.21	0.46	-0.06	49.65	50.00	12/19/2025	No	11/28	0.29	0.29	53	3	12	70	None
YOU	Clear Secure Inc Class A	Options Chain	0.35	0.50	0.43	-1.58%	0.01	0.54	0.42	-0.10	41.08	40.00	12/19/2025	No	12/10	0.12	0.12	15	2	17	58	None
FCEL	Fuelcell Energy Inc	Options Chain	0.36	0.49	0.43	9.14%	0.05	1.73	0.41	-0.07	8.64	9.00	12/19/2025	Yes		0.00	0.00	0	0	11	40	None
CRK	Comstock Resources Inc	Options Chain	0.25	0.60	0.43	3.51%	0.02	0.74	0.41	-0.07	21.67	22.00	12/19/2025	No	11/30	0.00	0.12	5	1	3	43	None
QXO	SilverSun Technologies Inc	Options Chain	0.35	0.50	0.43	1.76%	0.02	0.59	0.41	-0.06	21.55	21.50	12/19/2025	No		0.00	0.00	0	0	3	19	None
WMB	Williams Cos Inc	Options Chain	0.40	0.45	0.43	1.16%	0.01	0.26	0.39	-0.08	59.74	60.00	12/19/2025	No	12/12	0.50	0.50	20	7	5	67	None
MGM	MGM Resorts International	Options Chain	0.37	0.48	0.43	2.75%	0.01	0.40	0.39	-0.07	37.40	38.00	12/19/2025	No	12/08	0.00	0.00	12	0	7	44	None
CSCO	Cisco Systems Inc	Options Chain	0.39	0.47	0.43	2.62%	0.01	0.22	0.35	-0.09	77.80	79.00	12/19/2025	No	1/02	0.41	0.41	21	14	10	65	None
ETR	Entergy Corp	Options Chain	0.40	0.45	0.43	3.34%	0.00	0.21	0.30	-0.11	92.35	95.00	12/19/2025	No	11/13	0.60	0.64	20	10	8	72	None
CWAN	Clearwater Analytics Holdings Inc Class A	Options Chain	0.40	0.45	0.43	5.14%	0.02	0.78	0.27	-0.07	21.81	22.50	12/19/2025	No		0.00	0.00	0	0	13	48	None
EIX	Edison International	Options Chain	0.30	0.55	0.43	5.14%	0.01	0.28	0.21	-0.06	58.31	60.00	12/19/2025	No	1/07	0.83	0.88	21	0	14	76	None
FOUR	Shift4 Payments Inc - Class A	Options Chain	0.40	0.45	0.43	2.37%	0.01	0.61	0.19	-0.13	68.80	70.00	12/19/2025	No		0.00	0.00	0	0	8	52	None
DVA	DaVita Inc	Options Chain	0.30	0.55	0.43	4.30%	0.00	0.35	0.15	-0.12	120.26	125.00	12/19/2025	No		0.00	0.00	0	0	12	51	None
GME	Gamestop Corporation - Class A	Options Chain	0.40	0.44	0.42	7.91%	0.02	0.53	0.50	-0.06	21.24	22.50	12/19/2025	No	3/14	0.00	0.10	0	0	16	41	None
HPE	Hewlett Packard Enterprise Company	Options Chain	0.38	0.45	0.42	2.90%	0.02	0.42	0.46	-0.04	23.87	24.00	12/19/2025	No	12/19	0.13	0.14	20	2	8	53	None
FCX	Freeport-McMoRan Inc	Options Chain	0.40	0.43	0.42	4.26%	0.01	0.38	0.28	-0.08	47.40	49.00	12/19/2025	No	10/15	0.15	0.15	19	0	11	61	None
USB	U.S. Bancorp.	Options Chain	0.37	0.45	0.41	2.83%	0.01	0.22	0.47	-0.06	53.42	54.00	12/19/2025	No	12/31	0.52	0.52	21	14	15	75	None
HAL	Halliburton Company	Options Chain	0.39	0.42	0.41	1.01%	0.01	0.36	0.43	-0.05	28.62	28.50	12/19/2025	No	12/03	0.17	0.17	20	3	9	63	None
RUN	Sunrun Inc	Options Chain	0.35	0.46	0.41	2.68%	0.02	0.81	0.41	-0.07	17.93	18.00	12/19/2025	No		0.00	0.00	0	0	6	41	None

Weekly Covered Calls

Growth Stock List

Dividend Stock List

Dividend Stock List

Growth Stock List

Dividend Stock List

Growth Stock List

Dividend Stock List

Dividend Stock List

Small Cap Stock List

Small Cap Stock List

Please Login or Sign Up