Weekly Covered Calls
A covered call is an options strategy in which the investor selling call options owns an equivalent amount of the underlying security. To execute this, an investor who holds a long position in an asset then writes (sells) call options on that same asset to generate an income stream. The investor's long position in the asset is the cover because it means the seller can deliver the shares if the buyer of the call option chooses to exercise.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Return on Investment | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Ex-Dividend Date | Last Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Dividend Aristocrat? | Liquidity Rating | Algorithm Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW | Snowflake Inc - Class A | Options Chain | 3.60 | 3.90 | 3.75 |
14.88 %
|
0.02 | 1.19 | 0.27 | -0.57 | 144.72 | 162.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| NFLX | Netflix Inc | Options Chain | 2.69 | 2.83 | 2.76 |
4.28 %
|
0.01 | 0.39 | 0.29 | -0.39 | 285.54 | 295.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| TSLA | Tesla Inc | Options Chain | 2.54 | 2.57 | 2.56 |
6.67 %
|
0.01 | 0.59 | 0.28 | -0.36 | 182.86 | 192.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 14 | None | ||
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 2.33 | 2.62 | 2.48 |
10.66 %
|
0.02 | 0.85 | 0.26 | -0.40 | 140.05 | 152.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 5 | None | ||
| CRM | Salesforce Inc | Options Chain | 2.37 | 2.52 | 2.45 |
7.56 %
|
0.02 | 0.66 | 0.29 | -0.35 | 153.35 | 162.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| MA | Mastercard Incorporated - Class A | Options Chain | 1.91 | 2.21 | 2.06 |
2.35 %
|
0.01 | 0.22 | 0.29 | -0.27 | 351.29 | 357.50 | 12/02 | No | 10/06 | 0.49 | 0.49 | 21 | No | 10 | None | |
| FSLR | First Solar Inc | Options Chain | 1.76 | 2.02 | 1.89 |
4.64 %
|
0.01 | 0.44 | 0.30 | -0.26 | 171.43 | 177.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 11 | None | ||
| OKTA | Okta Inc - Class A | Options Chain | 1.61 | 1.73 | 1.67 |
17.13 %
|
0.03 | 1.44 | 0.29 | -0.24 | 50.09 | 57.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 8 | None | ||
| HD | Home Depot Inc | Options Chain | 1.60 | 1.70 | 1.65 |
2.96 %
|
0.00 | 0.24 | 0.26 | -0.19 | 326.38 | 332.50 | 12/02 | No | 11/30 | 1.90 | 1.90 | 20 | No | 10 | None | |
| CAT | Caterpillar Inc | Options Chain | 1.52 | 1.64 | 1.58 |
2.49 %
|
0.01 | 0.25 | 0.30 | -0.21 | 235.70 | 240.00 | 12/02 | No | 10/21 | 1.20 | 1.20 | 21 | No | 14 | None | |
| ETSY | Etsy Inc | Options Chain | 1.47 | 1.67 | 1.57 |
6.03 %
|
0.01 | 0.54 | 0.29 | -0.21 | 120.31 | 126.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| PANW | Palo Alto Networks Inc | Options Chain | 1.40 | 1.55 | 1.48 |
3.59 %
|
0.01 | 0.34 | 0.29 | -0.21 | 172.77 | 177.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 1.40 | 1.44 | 1.42 |
5.38 %
|
0.01 | 0.43 | 0.26 | -0.23 | 162.70 | 170.00 | 12/02 | No | 11/30 | 0.04 | 0.04 | 20 | No | 11 | None | |
| MSFT | Microsoft Corporation | Options Chain | 1.37 | 1.42 | 1.40 |
2.59 %
|
0.01 | 0.23 | 0.28 | -0.20 | 247.49 | 252.50 | 12/02 | No | 11/16 | 0.68 | 0.68 | 21 | No | 15 | None | |
| PDD | Pinduoduo Inc | Options Chain | 1.28 | 1.45 | 1.37 |
11.59 %
|
0.02 | 0.97 | 0.28 | -0.21 | 65.75 | 72.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 17 | None | ||
| DKS | Dicks Sporting Goods Inc | Options Chain | 1.15 | 1.40 | 1.28 |
4.99 %
|
0.01 | 0.42 | 0.29 | -0.17 | 121.69 | 126.00 | 12/02 | No | 12/08 | 0.49 | 0.49 | 21 | No | 14 | None | |
| EOG | EOG Resources Inc | Options Chain | 1.20 | 1.35 | 1.28 |
4.53 %
|
0.01 | 0.36 | 0.28 | -0.18 | 142.64 | 147.00 | 12/02 | No | 12/14 | 0.75 | 0.82 | 25 | No | 16 | None | |
| BIDU | Baidu Inc | Options Chain | 1.18 | 1.33 | 1.26 |
6.32 %
|
0.01 | 0.55 | 0.29 | -0.19 | 93.36 | 98.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| GNRC | Generac Holdings Inc | Options Chain | 1.10 | 1.35 | 1.23 |
5.68 %
|
0.01 | 0.51 | 0.29 | -0.19 | 105.25 | 110.00 | 12/02 | No | 6/10 | 5.00 | 5.00 | 0 | No | 12 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 1.19 | 1.27 | 1.23 |
8.41 %
|
0.02 | 0.71 | 0.27 | -0.18 | 74.93 | 80.00 | 12/02 | No | 2/25 | 1.00 | 1.00 | 12 | No | 6 | None | |
| TGT | Target Corp | Options Chain | 1.18 | 1.24 | 1.21 |
3.26 %
|
0.01 | 0.30 | 0.29 | -0.17 | 163.38 | 167.50 | 12/02 | No | 11/15 | 1.08 | 1.08 | 21 | 14 | None | ||
| VLO | Valero Energy Corp | Options Chain | 1.12 | 1.25 | 1.19 |
4.18 %
|
0.01 | 0.37 | 0.28 | -0.17 | 138.40 | 143.00 | 12/02 | No | 11/16 | 0.98 | 0.98 | 21 | No | 14 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 1.09 | 1.20 | 1.15 |
11.00 %
|
0.02 | 1.02 | 0.30 | -0.15 | 44.28 | 48.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 15 | None | ||
| V | Visa Inc - Class A | Options Chain | 1.07 | 1.22 | 1.15 |
2.27 %
|
0.01 | 0.21 | 0.29 | -0.16 | 213.79 | 217.50 | 12/02 | No | 11/09 | 0.45 | 0.45 | 21 | No | 10 | None | |
| COP | Conoco Phillips | Options Chain | 1.07 | 1.20 | 1.14 |
3.97 %
|
0.01 | 0.33 | 0.30 | -0.15 | 126.81 | 130.00 | 12/02 | No | 12/23 | 0.51 | 0.70 | 24 | No | 14 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 1.10 | 1.15 | 1.13 |
6.13 %
|
0.01 | 0.57 | 0.30 | -0.15 | 75.50 | 79.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| DLTR | Dollar Tree Inc | Options Chain | 1.05 | 1.20 | 1.13 |
3.17 %
|
0.01 | 0.29 | 0.28 | -0.15 | 151.33 | 155.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| ABNB | Airbnb Inc - Class A | Options Chain | 1.08 | 1.15 | 1.12 |
4.56 %
|
0.01 | 0.44 | 0.30 | -0.14 | 97.67 | 101.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| BA | Boeing Company | Options Chain | 1.08 | 1.15 | 1.12 |
4.35 %
|
0.01 | 0.33 | 0.23 | -0.18 | 178.36 | 185.00 | 12/02 | No | 2/13 | 2.06 | 2.06 | 12 | No | 8 | None | |
| EXPE | Expedia Group Inc | Options Chain | 1.04 | 1.15 | 1.10 |
4.53 %
|
0.01 | 0.42 | 0.30 | -0.15 | 101.50 | 105.00 | 12/02 | No | 3/09 | 0.34 | 0.34 | 12 | No | 11 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 1.04 | 1.06 | 1.05 |
4.16 %
|
0.01 | 0.38 | 0.28 | -0.14 | 111.41 | 115.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 17 | None | ||
| CVX | Chevron Corp | Options Chain | 0.97 | 1.07 | 1.02 |
2.62 %
|
0.01 | 0.23 | 0.27 | -0.14 | 183.70 | 187.50 | 12/02 | No | 11/17 | 1.42 | 1.42 | 21 | No | 16 | None | |
| NUE | Nucor Corp | Options Chain | 0.94 | 1.05 | 1.00 |
4.56 %
|
0.01 | 0.36 | 0.23 | -0.17 | 149.19 | 155.00 | 12/02 | No | 9/29 | 0.50 | 0.50 | 20 | No | 13 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 |
6.87 %
|
0.01 | 0.59 | 0.26 | -0.14 | 74.84 | 79.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| QCOM | Qualcomm Inc | Options Chain | 0.90 | 0.96 | 0.93 |
3.43 %
|
0.01 | 0.30 | 0.30 | -0.11 | 123.45 | 126.00 | 12/02 | No | 11/30 | 0.75 | 0.75 | 20 | No | 13 | None | |
| SPOT | Spotify Technology S.A. | Options Chain | 0.85 | 1.00 | 0.93 |
5.33 %
|
0.01 | 0.49 | 0.27 | -0.13 | 78.73 | 82.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| LOW | Lowe`s Cos. Inc | Options Chain | 0.84 | 0.99 | 0.92 |
4.03 %
|
0.00 | 0.26 | 0.21 | -0.16 | 210.97 | 217.50 | 12/02 | No | 1/24 | 1.05 | 1.05 | 21 | 10 | None | ||
| SQ | Block Inc - Class A | Options Chain | 0.82 | 0.88 | 0.85 |
7.05 %
|
0.01 | 0.60 | 0.27 | -0.13 | 63.38 | 67.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| AMD | Advanced Micro Devices Inc | Options Chain | 0.83 | 0.85 | 0.84 |
4.92 %
|
0.01 | 0.45 | 0.30 | -0.12 | 75.14 | 78.00 | 12/02 | No | 4/27 | 0.00 | 0.00 | 0 | No | 12 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.78 | 0.88 | 0.83 |
5.21 %
|
0.01 | 0.47 | 0.28 | -0.11 | 75.40 | 78.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| AXP | American Express Company | Options Chain | 0.75 | 0.90 | 0.83 |
2.71 %
|
0.01 | 0.24 | 0.26 | -0.12 | 154.15 | 157.50 | 12/02 | No | 10/13 | 0.52 | 0.52 | 21 | No | 14 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 0.77 | 0.89 | 0.83 |
3.70 %
|
0.01 | 0.31 | 0.26 | -0.13 | 125.20 | 129.00 | 12/02 | No | 11/15 | 0.75 | 0.75 | 21 | No | 17 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 0.80 | 0.84 | 0.82 |
10.10 %
|
0.02 | 0.85 | 0.29 | -0.13 | 42.98 | 46.50 | 12/02 | Yes | 10/06 | 0.06 | 0.06 | 21 | No | 5 | None | |
| RCL | Royal Caribbean Group | Options Chain | 0.77 | 0.84 | 0.81 |
5.24 %
|
0.01 | 0.50 | 0.30 | -0.10 | 59.68 | 62.00 | 12/02 | No | 3/05 | 0.78 | 0.78 | 12 | No | 7 | None | |
| BX | Blackstone Inc | Options Chain | 0.75 | 0.84 | 0.80 |
4.22 %
|
0.01 | 0.37 | 0.27 | -0.11 | 90.00 | 93.00 | 12/02 | No | 10/28 | 0.90 | 0.90 | 20 | No | 10 | None | |
| AMZN | Amazon.com Inc | Options Chain | 0.79 | 0.80 | 0.80 |
4.70 %
|
0.01 | 0.39 | 0.26 | -0.12 | 93.41 | 97.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| MCD | McDonald`s Corp | Options Chain | 0.69 | 0.91 | 0.80 |
1.75 %
|
0.00 | 0.14 | 0.26 | -0.09 | 275.00 | 277.50 | 12/02 | No | 11/30 | 1.38 | 1.52 | 21 | 9 | None | ||
| SE | Sea Ltd | Options Chain | 0.74 | 0.84 | 0.79 |
6.39 %
|
0.01 | 0.58 | 0.30 | -0.11 | 54.32 | 57.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 0.70 | 0.85 | 0.78 |
4.60 %
|
0.01 | 0.41 | 0.29 | -0.11 | 73.40 | 76.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 11 | None | ||
| TTWO | Take-Two Interactive Software Inc | Options Chain | 0.69 | 0.86 | 0.78 |
4.04 %
|
0.01 | 0.34 | 0.27 | -0.11 | 102.63 | 106.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| FDX | Fedex Corp | Options Chain | 0.67 | 0.82 | 0.75 |
4.36 %
|
0.00 | 0.26 | 0.19 | -0.12 | 176.70 | 182.50 | 12/02 | No | 12/09 | 1.15 | 1.15 | 21 | No | 12 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.65 | 0.80 | 0.73 |
4.67 %
|
0.01 | 0.36 | 0.29 | -0.11 | 82.36 | 85.00 | 12/02 | No | 12/29 | 0.48 | 0.48 | 19 | No | 16 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 0.70 | 0.75 | 0.73 |
4.56 %
|
0.01 | 0.39 | 0.28 | -0.11 | 80.08 | 83.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| AMAT | Applied Materials Inc | Options Chain | 0.71 | 0.75 | 0.73 |
4.64 %
|
0.01 | 0.36 | 0.25 | -0.13 | 105.82 | 110.00 | 12/02 | No | 11/23 | 0.26 | 0.26 | 21 | No | 13 | None | |
| SAVA | Cassava Sciences Inc | Options Chain | 0.68 | 0.75 | 0.72 |
10.88 %
|
0.02 | 0.95 | 0.28 | -0.11 | 34.92 | 38.00 | 12/02 | No | 12/13 | 0.75 | 5.25 | 0 | No | 10 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 0.68 | 0.74 | 0.71 |
7.37 %
|
0.01 | 0.65 | 0.28 | -0.10 | 46.30 | 49.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| FUTU | Futu Holdings Ltd | Options Chain | 0.69 | 0.73 | 0.71 |
7.59 %
|
0.01 | 0.64 | 0.27 | -0.11 | 52.71 | 56.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 14 | None | ||
| AAPL | Apple Inc | Options Chain | 0.70 | 0.71 | 0.71 |
3.44 %
|
0.00 | 0.26 | 0.22 | -0.12 | 148.11 | 152.50 | 12/02 | No | 11/04 | 0.23 | 0.23 | 21 | No | 10 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 0.66 | 0.74 | 0.70 |
6.47 %
|
0.01 | 0.58 | 0.30 | -0.10 | 48.56 | 51.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 10 | None | ||
| CZR | Caesars Entertainment Inc | Options Chain | 0.61 | 0.78 | 0.70 |
6.08 %
|
0.01 | 0.54 | 0.28 | -0.09 | 49.68 | 52.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 6 | None | ||
| DWAC | Digital World Acquisition Corp - Class A | Options Chain | 0.60 | 0.79 | 0.70 |
13.80 %
|
0.03 | 1.29 | 0.28 | -0.09 | 24.78 | 27.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| U | Unity Software Inc | Options Chain | 0.66 | 0.71 | 0.69 |
8.41 %
|
0.02 | 0.76 | 0.30 | -0.09 | 35.69 | 38.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 3 | None | ||
| JD | JD.com Inc | Options Chain | 0.66 | 0.70 | 0.68 |
6.47 %
|
0.01 | 0.57 | 0.29 | -0.10 | 49.48 | 52.00 | 12/02 | No | 5/19 | 1.26 | 0.00 | 1 | No | 14 | None | |
| SI | Silvergate Capital Corp - Class A | Options Chain | 0.60 | 0.75 | 0.68 |
12.15 %
|
0.02 | 1.05 | 0.28 | -0.10 | 29.14 | 32.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 19 | None | ||
| ROKU | Roku Inc - Class A | Options Chain | 0.66 | 0.69 | 0.68 |
8.20 %
|
0.01 | 0.64 | 0.25 | -0.12 | 56.08 | 60.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| DOCU | DocuSign Inc | Options Chain | 0.63 | 0.71 | 0.67 |
6.82 %
|
0.01 | 0.61 | 0.28 | -0.10 | 46.03 | 48.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| DIS | Walt Disney Co (The) | Options Chain | 0.65 | 0.68 | 0.67 |
3.84 %
|
0.01 | 0.32 | 0.26 | -0.10 | 98.87 | 102.00 | 12/02 | No | 12/13 | 0.88 | 0.88 | 6 | No | 11 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 0.58 | 0.74 | 0.66 |
7.18 %
|
0.02 | 0.67 | 0.28 | -0.09 | 41.20 | 43.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 0.63 | 0.66 | 0.65 |
5.74 %
|
0.01 | 0.54 | 0.30 | -0.08 | 43.17 | 45.00 | 12/02 | No | 3/17 | 0.79 | 0.79 | 12 | No | 9 | None | |
| ASAN | Asana Inc - Class A | Options Chain | 0.55 | 0.75 | 0.65 |
19.99 %
|
0.03 | 1.60 | 0.29 | -0.10 | 18.46 | 21.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 6 | None | ||
| ABBV | Abbvie Inc | Options Chain | 0.58 | 0.72 | 0.65 |
3.14 %
|
0.00 | 0.19 | 0.25 | -0.10 | 159.62 | 162.50 | 12/02 | No | 1/12 | 1.41 | 1.48 | 21 | No | 13 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 0.61 | 0.68 | 0.65 |
3.04 %
|
0.01 | 0.26 | 0.25 | -0.10 | 113.21 | 116.00 | 12/02 | No | 11/14 | 0.91 | 0.91 | 21 | 16 | None | ||
| MMM | 3M Company | Options Chain | 0.54 | 0.73 | 0.64 |
2.01 %
|
0.00 | 0.19 | 0.28 | -0.09 | 129.04 | 131.00 | 12/02 | No | 11/17 | 1.49 | 1.49 | 21 | No | 14 | None | |
| W | Wayfair Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 |
11.27 %
|
0.02 | 0.89 | 0.27 | -0.09 | 32.02 | 35.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| DASH | DoorDash Inc - Class A | Options Chain | 0.59 | 0.67 | 0.63 |
7.50 %
|
0.01 | 0.59 | 0.25 | -0.10 | 55.47 | 59.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| TXN | Texas Instruments Inc | Options Chain | 0.59 | 0.67 | 0.63 |
3.42 %
|
0.00 | 0.24 | 0.21 | -0.13 | 177.07 | 182.50 | 12/02 | No | 10/28 | 1.24 | 1.24 | 20 | No | 15 | None | |
| WMT | Walmart Inc | Options Chain | 0.61 | 0.62 | 0.62 |
2.03 %
|
0.00 | 0.16 | 0.29 | -0.08 | 153.07 | 155.00 | 12/02 | No | 12/08 | 0.56 | 0.56 | 21 | 13 | None | ||
| MTCH | Match Group Inc - New | Options Chain | 0.53 | 0.68 | 0.61 |
4.95 %
|
0.01 | 0.47 | 0.30 | -0.08 | 47.27 | 49.00 | 12/02 | No | 11/10 | 2.00 | 0.16 | 1 | No | 6 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 0.60 | 0.62 | 0.61 |
3.08 %
|
0.01 | 0.27 | 0.28 | -0.09 | 97.60 | 100.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| BBY | Best Buy Co. Inc | Options Chain | 0.56 | 0.66 | 0.61 |
4.16 %
|
0.01 | 0.35 | 0.25 | -0.10 | 81.23 | 84.00 | 12/02 | No | 9/19 | 0.88 | 0.88 | 21 | No | 13 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.59 | 0.62 | 0.61 |
3.77 %
|
0.01 | 0.30 | 0.23 | -0.09 | 105.96 | 109.00 | 12/02 | No | 12/02 | 0.30 | 0.34 | 20 | No | 11 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 0.58 | 0.61 | 0.60 |
2.09 %
|
0.00 | 0.18 | 0.27 | -0.08 | 136.74 | 139.00 | 12/02 | No | 10/05 | 1.00 | 1.00 | 21 | No | 15 | None | |
| COF | Capital One Financial Corp | Options Chain | 0.50 | 0.70 | 0.60 |
3.81 %
|
0.01 | 0.30 | 0.24 | -0.10 | 101.72 | 105.00 | 12/02 | No | 11/10 | 0.60 | 0.60 | 21 | No | 16 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 0.55 | 0.62 | 0.59 |
6.48 %
|
0.01 | 0.54 | 0.27 | -0.09 | 49.39 | 52.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 0.50 | 0.65 | 0.58 |
3.50 %
|
0.01 | 0.30 | 0.27 | -0.08 | 83.89 | 86.00 | 12/02 | No | 12/01 | 0.23 | 0.25 | 21 | No | 14 | None | |
| ADI | Analog Devices Inc | Options Chain | 0.50 | 0.65 | 0.58 |
4.04 %
|
0.00 | 0.26 | 0.19 | -0.11 | 167.09 | 172.50 | 12/02 | No | 12/02 | 0.76 | 0.76 | 21 | No | 13 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 0.56 | 0.58 | 0.57 |
3.19 %
|
0.01 | 0.27 | 0.26 | -0.09 | 97.46 | 100.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| DVN | Devon Energy Corp | Options Chain | 0.54 | 0.60 | 0.57 |
6.69 %
|
0.01 | 0.41 | 0.25 | -0.09 | 68.35 | 71.00 | 12/02 | No | 12/09 | 1.55 | 1.35 | 23 | No | 14 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 0.45 | 0.65 | 0.55 |
3.14 %
|
0.01 | 0.32 | 0.30 | -0.08 | 66.46 | 68.00 | 12/02 | No | 11/16 | 0.40 | 0.40 | 21 | No | 11 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 0.54 | 0.56 | 0.55 |
3.78 %
|
0.01 | 0.28 | 0.27 | -0.08 | 81.40 | 83.50 | 12/02 | No | 12/15 | 0.45 | 0.43 | 15 | No | 21 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.53 | 0.56 | 0.55 |
4.84 %
|
0.01 | 0.38 | 0.24 | -0.09 | 70.28 | 73.00 | 12/02 | No | 12/09 | 0.13 | 0.13 | 21 | No | 14 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.49 | 0.56 | 0.53 |
2.35 %
|
0.01 | 0.23 | 0.30 | -0.07 | 81.61 | 83.00 | 12/02 | No | 11/09 | 0.22 | 0.22 | 21 | No | 13 | None | |
| MNST | Monster Beverage Corp | Options Chain | 0.45 | 0.60 | 0.53 |
2.09 %
|
0.01 | 0.19 | 0.30 | -0.07 | 103.37 | 105.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 10 | None | ||
| SHOP | Shopify Inc - Class A | Options Chain | 0.50 | 0.56 | 0.53 |
7.45 %
|
0.01 | 0.63 | 0.29 | -0.08 | 36.79 | 39.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| EMR | Emerson Electric Company | Options Chain | 0.50 | 0.55 | 0.53 |
2.51 %
|
0.01 | 0.22 | 0.28 | -0.07 | 96.12 | 98.00 | 12/02 | No | 11/09 | 0.52 | 0.52 | 21 | No | 13 | None | |
| KR | Kroger Company | Options Chain | 0.48 | 0.53 | 0.51 |
7.08 %
|
0.01 | 0.55 | 0.24 | -0.08 | 49.04 | 52.00 | 12/02 | Yes | 11/14 | 0.26 | 0.26 | 21 | No | 12 | None | |
| MRK | Merck & Co Inc | Options Chain | 0.45 | 0.55 | 0.50 |
1.86 %
|
0.00 | 0.18 | 0.28 | -0.07 | 107.50 | 109.00 | 12/02 | No | 9/14 | 0.69 | 0.69 | 21 | No | 12 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 |
8.15 %
|
0.01 | 0.67 | 0.26 | -0.08 | 35.60 | 38.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 3 | None | ||
| ADM | Archer Daniels Midland Company | Options Chain | 0.40 | 0.60 | 0.50 |
3.18 %
|
0.01 | 0.25 | 0.25 | -0.08 | 97.40 | 100.00 | 12/02 | No | 11/15 | 0.40 | 0.40 | 21 | 14 | None | ||
| UPS | United Parcel Service Inc - Class B | Options Chain | 0.42 | 0.55 | 0.49 |
3.00 %
|
0.00 | 0.20 | 0.17 | -0.09 | 182.52 | 187.50 | 12/02 | No | 11/10 | 1.52 | 1.52 | 21 | No | 16 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 0.35 | 0.60 | 0.48 |
7.40 %
|
0.01 | 0.63 | 0.26 | -0.07 | 35.83 | 38.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| RBLX | Roblox Corporation - Class A | Options Chain | 0.46 | 0.48 | 0.47 |
6.96 %
|
0.01 | 0.62 | 0.29 | -0.07 | 31.76 | 33.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| GE | General Electric Company | Options Chain | 0.42 | 0.51 | 0.47 |
2.64 %
|
0.01 | 0.23 | 0.26 | -0.07 | 88.14 | 90.00 | 12/02 | No | 9/26 | 0.08 | 0.08 | 21 | No | 10 | None | |
| RUN | Sunrun Inc | Options Chain | 0.42 | 0.49 | 0.46 |
7.16 %
|
0.01 | 0.63 | 0.28 | -0.07 | 31.69 | 33.50 | 12/02 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.42 | 0.47 | 0.45 |
6.50 %
|
0.01 | 0.61 | 0.29 | -0.06 | 29.53 | 31.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| RTX | Raytheon Technologies Corporation | Options Chain | 0.42 | 0.48 | 0.45 |
2.03 %
|
0.00 | 0.19 | 0.29 | -0.06 | 97.47 | 99.00 | 12/02 | No | 11/17 | 0.55 | 0.55 | 22 | No | 13 | None | |
| AR | Antero Resources Corp | Options Chain | 0.40 | 0.50 | 0.45 |
5.85 %
|
0.01 | 0.52 | 0.28 | -0.06 | 37.27 | 39.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.35 | 0.55 | 0.45 |
5.15 %
|
0.01 | 0.44 | 0.27 | -0.06 | 40.37 | 42.00 | 12/02 | No | 11/17 | 0.20 | 0.20 | 17 | No | 13 | None | |
| EQT | EQT Corp | Options Chain | 0.40 | 0.50 | 0.45 |
5.62 %
|
0.01 | 0.48 | 0.27 | -0.07 | 43.03 | 45.00 | 12/02 | No | 11/08 | 0.15 | 0.15 | 14 | No | 10 | None | |
| ABT | Abbott Laboratories | Options Chain | 0.37 | 0.53 | 0.45 |
2.33 %
|
0.00 | 0.19 | 0.26 | -0.07 | 106.96 | 109.00 | 12/02 | No | 10/13 | 0.47 | 0.47 | 21 | No | 12 | None | |
| AA | Alcoa Corp | Options Chain | 0.42 | 0.48 | 0.45 |
7.43 %
|
0.01 | 0.55 | 0.22 | -0.08 | 47.89 | 51.00 | 12/02 | No | 10/31 | 0.10 | 0.10 | 5 | No | 14 | None | |
| HON | Honeywell International Inc | Options Chain | 0.40 | 0.50 | 0.45 |
2.45 %
|
0.00 | 0.17 | 0.18 | -0.10 | 220.05 | 225.00 | 12/02 | No | 11/09 | 1.03 | 1.03 | 21 | No | 10 | None | |
| APA | APA Corporation | Options Chain | 0.42 | 0.46 | 0.44 |
5.41 %
|
0.01 | 0.45 | 0.25 | -0.07 | 46.43 | 48.50 | 12/02 | No | 10/20 | 0.25 | 0.25 | 21 | No | 13 | None | |
| SBUX | Starbucks Corp | Options Chain | 0.42 | 0.45 | 0.44 |
2.89 %
|
0.00 | 0.23 | 0.24 | -0.07 | 99.56 | 102.00 | 12/02 | No | 11/09 | 0.53 | 0.53 | 21 | No | 7 | None | |
| NVAX | Novavax Inc | Options Chain | 0.38 | 0.48 | 0.43 |
11.43 %
|
0.02 | 1.06 | 0.30 | -0.06 | 16.54 | 18.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 11 |
Small Cap Stock List |
||
| BTU | Peabody Energy Corp New | Options Chain | 0.35 | 0.50 | 0.43 |
7.38 %
|
0.01 | 0.64 | 0.28 | -0.06 | 30.20 | 32.00 | 12/02 | No | 10/29 | 0.14 | 0.14 | 9 | No | 13 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 0.39 | 0.44 | 0.42 |
4.76 %
|
0.01 | 0.44 | 0.30 | -0.06 | 37.15 | 38.50 | 12/02 | No | 10/13 | 0.07 | 0.15 | 15 | No | 13 | None | |
| TDOC | Teladoc Health Inc | Options Chain | 0.39 | 0.45 | 0.42 |
6.59 %
|
0.01 | 0.61 | 0.29 | -0.06 | 27.60 | 29.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| BILI | Bilibili Inc | Options Chain | 0.38 | 0.45 | 0.42 |
16.95 %
|
0.03 | 1.42 | 0.28 | -0.05 | 12.33 | 14.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 6 | None | ||
| MOS | Mosaic Company | Options Chain | 0.39 | 0.45 | 0.42 |
5.41 %
|
0.01 | 0.44 | 0.25 | -0.07 | 51.77 | 54.00 | 12/02 | No | 11/30 | 0.15 | 0.15 | 20 | No | 15 | None | |
| EDU | New Oriental Education & Technology Group Inc | Options Chain | 0.18 | 0.64 | 0.41 |
9.51 %
|
0.02 | 0.94 | 0.25 | -0.05 | 25.03 | 27.00 | 12/02 | No | 9/01 | 0.43 | 0.45 | 1 | No | 13 | None |