Weekly Covered Calls
A covered call is an options strategy in which the investor selling call options owns an equivalent amount of the underlying security. To execute this, an investor who holds a long position in an asset then writes (sells) call options on that same asset to generate an income stream. The investor's long position in the asset is the cover because it means the seller can deliver the shares if the buyer of the call option chooses to exercise.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Return on Investment | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Ex-Dividend Date | Previous Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Total Years Dividends Increasing | Liquidity Rating | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale Corp | Options Chain | 19.70 | 21.00 | 20.35 |
2.29%
|
0.02 | 0.34 | 0.50 | -1.22 | 963.25 | 965.00 | 9/26/2025 | Yes | 8/01 | 1.30 | 1.30 | 22 | 21 | 15 | 61 | None | |
| NFLX | Netflix Inc | Options Chain | 19.20 | 20.05 | 19.63 |
2.23%
|
0.02 | 0.27 | 0.49 | -1.23 | 1,224.78 | 1,232.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 67 | None | ||
| APP | Applovin Corp - Class A | Options Chain | 17.60 | 18.40 | 18.00 |
2.95%
|
0.03 | 0.51 | 0.49 | -1.12 | 609.99 | 610.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 62 | None | ||
| HES | Hess Corporation | Options Chain | 15.80 | 19.30 | 17.55 |
2.40%
|
0.13 | 1.35 | 0.48 | -0.20 | 148.97 | 135.00 | 9/19/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| ASML | ASML Holding NV | Options Chain | 14.60 | 19.70 | 17.15 |
2.31%
|
0.02 | 0.36 | 0.47 | -1.16 | 876.90 | 880.00 | 9/26/2025 | No | 7/29 | 2.09 | 1.85 | 17 | 1 | 15 | 67 | None | |
| GEV | GE Vernova LLC | Options Chain | 16.20 | 17.10 | 16.65 |
2.61%
|
0.03 | 0.45 | 0.50 | -1.08 | 618.00 | 617.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| SPOT | Spotify Technology S.A. | Options Chain | 15.55 | 16.80 | 16.18 |
2.28%
|
0.02 | 0.39 | 0.50 | -1.04 | 710.00 | 710.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 61 | None | ||
| TSLA | Tesla Inc | Options Chain | 14.40 | 14.50 | 14.45 |
3.05%
|
0.03 | 0.56 | 0.50 | -0.88 | 428.89 | 427.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 58 | None | ||
| META | Meta Platforms Inc - Class A | Options Chain | 13.80 | 14.35 | 14.08 |
1.69%
|
0.02 | 0.30 | 0.49 | -0.88 | 778.96 | 777.50 | 9/26/2025 | No | 9/22 | 0.53 | 0.53 | 7 | 1 | 15 | 72 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 12.45 | 13.55 | 13.00 |
1.23%
|
0.02 | 0.27 | 0.49 | -0.71 | 798.20 | 795.00 | 9/26/2025 | No | 8/29 | 3.00 | 4.00 | 20 | 13 | 13 | 76 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 12.00 | 12.30 | 12.15 |
2.10%
|
0.02 | 0.28 | 0.48 | -0.84 | 761.20 | 765.00 | 9/26/2025 | No | 8/15 | 1.50 | 1.50 | 20 | 10 | 11 | 65 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 10.70 | 11.20 | 10.95 |
2.81%
|
0.04 | 0.72 | 0.47 | -0.66 | 283.00 | 280.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 61 | None | ||
| CVNA | Carvana Co. - Class A | Options Chain | 10.30 | 11.45 | 10.88 |
2.73%
|
0.03 | 0.49 | 0.49 | -0.69 | 380.51 | 380.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 58 | None | ||
| ALAB | Astera Labs Inc | Options Chain | 10.40 | 10.90 | 10.65 |
4.43%
|
0.04 | 0.76 | 0.49 | -0.69 | 251.99 | 252.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| RDDT | Reddit Inc - Class A | Options Chain | 10.30 | 10.75 | 10.53 |
5.20%
|
0.04 | 0.73 | 0.47 | -0.66 | 266.66 | 270.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 39 | None | ||
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 10.20 | 10.80 | 10.50 |
0.44%
|
0.02 | 0.44 | 0.46 | -0.74 | 458.48 | 450.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| COIN | Coinbase Global Inc - Class A | Options Chain | 10.25 | 10.65 | 10.45 |
3.39%
|
0.03 | 0.55 | 0.49 | -0.65 | 322.04 | 322.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 64 | None | ||
| CEG | Constellation Energy Corporation | Options Chain | 8.50 | 10.20 | 9.35 |
2.59%
|
0.03 | 0.45 | 0.50 | -0.53 | 323.47 | 322.50 | 9/26/2025 | No | 8/18 | 0.39 | 0.39 | 15 | 3 | 8 | 48 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 8.90 | 9.55 | 9.23 |
2.47%
|
0.03 | 0.48 | 0.48 | -0.57 | 333.50 | 332.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 75 | None | ||
| MDB | MongoDB Inc - Class A | Options Chain | 8.60 | 9.45 | 9.03 |
2.84%
|
0.03 | 0.50 | 0.48 | -0.61 | 317.50 | 317.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| CLS | Celestica Inc | Options Chain | 7.70 | 10.00 | 8.85 |
4.25%
|
0.04 | 0.58 | 0.49 | -0.56 | 248.30 | 250.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| FDX | Fedex Corp | Options Chain | 7.95 | 8.55 | 8.25 |
4.29%
|
0.04 | 1.31 | 0.50 | -2.32 | 226.06 | 227.50 | 9/19/2025 | Yes | 9/08 | 1.45 | 1.45 | 20 | 4 | 12 | 64 | None | |
| ORCL | Oracle Corp | Options Chain | 8.05 | 8.35 | 8.20 |
3.81%
|
0.03 | 0.51 | 0.47 | -0.56 | 302.19 | 305.00 | 9/26/2025 | No | 10/09 | 0.50 | 0.50 | 21 | 11 | 8 | 62 | None | |
| HES | Hess Corporation | Options Chain | 6.70 | 9.30 | 8.00 |
6.06%
|
0.05 | 1.01 | 0.39 | -0.18 | 148.97 | 150.00 | 9/19/2025 | No | 6/16 | 0.50 | 0.50 | 20 | 3 | 7 | 56 | None | |
| CAT | Caterpillar Inc | Options Chain | 7.65 | 8.00 | 7.83 |
1.18%
|
0.02 | 0.29 | 0.49 | -0.42 | 452.50 | 450.00 | 9/26/2025 | No | 7/21 | 1.41 | 1.51 | 20 | 11 | 11 | 69 | None | |
| ACN | Accenture plc - Class A | Options Chain | 7.20 | 8.40 | 7.80 |
4.17%
|
0.03 | 0.61 | 0.46 | -0.51 | 242.69 | 245.00 | 9/26/2025 | Yes | 7/10 | 1.48 | 1.48 | 20 | 5 | 17 | 65 | None | |
| AVGO | Broadcom Inc | Options Chain | 7.00 | 8.50 | 7.75 |
1.47%
|
0.02 | 0.40 | 0.48 | -0.48 | 350.70 | 347.50 | 9/26/2025 | No | 9/22 | 0.59 | 0.59 | 21 | 15 | 9 | 67 | None | |
| RH | RH - Class A | Options Chain | 5.60 | 9.90 | 7.75 |
4.00%
|
0.03 | 0.60 | 0.47 | -0.51 | 231.00 | 232.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 46 | None | ||
| MU | Micron Technology Inc | Options Chain | 7.55 | 7.75 | 7.65 |
4.97%
|
0.05 | 0.87 | 0.48 | -0.49 | 162.10 | 162.50 | 9/26/2025 | Yes | 7/07 | 0.12 | 0.12 | 16 | 0 | 17 | 68 | None | |
| TMO | Thermo Fisher Scientific Inc | Options Chain | 6.90 | 8.10 | 7.50 |
1.79%
|
0.02 | 0.28 | 0.47 | -0.52 | 474.00 | 475.00 | 9/26/2025 | No | 9/15 | 0.43 | 0.43 | 20 | 7 | 12 | 62 | None | |
| SNPS | Synopsys Inc | Options Chain | 7.10 | 7.60 | 7.35 |
2.22%
|
0.02 | 0.34 | 0.45 | -0.56 | 427.85 | 430.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 63 | None | ||
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 6.90 | 7.45 | 7.18 |
5.23%
|
0.05 | 1.00 | 0.48 | -0.44 | 133.21 | 133.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| MA | Mastercard Incorporated - Class A | Options Chain | 5.90 | 8.00 | 6.95 |
1.24%
|
0.01 | 0.19 | 0.49 | -0.46 | 599.50 | 600.00 | 9/26/2025 | No | 7/09 | 0.76 | 0.76 | 20 | 13 | 10 | 66 | None | |
| RCL | Royal Caribbean Group | Options Chain | 6.25 | 7.30 | 6.78 |
3.44%
|
0.02 | 0.38 | 0.46 | -0.39 | 321.70 | 325.00 | 9/26/2025 | No | 9/25 | 0.75 | 1.00 | 5 | 1 | 12 | 69 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 6.30 | 6.90 | 6.60 |
0.39%
|
0.02 | 0.87 | 0.48 | -1.51 | 283.00 | 277.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 61 | None | ||
| ZS | Zscaler Inc | Options Chain | 5.95 | 6.55 | 6.25 |
1.87%
|
0.02 | 0.39 | 0.48 | -0.34 | 281.00 | 280.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| FN | Fabrinet | Options Chain | 4.60 | 7.90 | 6.25 |
1.59%
|
0.02 | 0.64 | 0.48 | -1.58 | 360.51 | 360.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 59 | None | ||
| VST | Vistra Corp | Options Chain | 6.05 | 6.35 | 6.20 |
3.06%
|
0.03 | 0.53 | 0.48 | -0.39 | 210.00 | 210.00 | 9/26/2025 | No | 9/19 | 0.23 | 0.23 | 20 | 6 | 9 | 59 | None | |
| ETN | Eaton Corporation plc | Options Chain | 5.60 | 6.70 | 6.15 |
1.80%
|
0.02 | 0.26 | 0.50 | -0.40 | 364.58 | 365.00 | 9/26/2025 | No | 8/07 | 1.04 | 1.04 | 20 | 15 | 13 | 67 | None | |
| ADBE | Adobe Inc | Options Chain | 6.05 | 6.20 | 6.13 |
2.08%
|
0.02 | 0.32 | 0.45 | -0.40 | 363.55 | 365.00 | 9/26/2025 | No | 3/24 | 0.00 | 0.01 | 0 | 0 | 12 | 62 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 5.80 | 6.20 | 6.00 |
1.98%
|
0.03 | 0.47 | 0.50 | -0.38 | 216.70 | 215.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 52 | None | ||
| BIDU | Baidu Inc | Options Chain | 5.90 | 6.10 | 6.00 |
6.16%
|
0.04 | 0.82 | 0.47 | -0.39 | 137.53 | 140.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 31 | None | ||
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 5.70 | 6.10 | 5.90 |
3.84%
|
0.04 | 0.65 | 0.48 | -0.40 | 166.99 | 167.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| UNH | Unitedhealth Group Inc | Options Chain | 5.75 | 6.05 | 5.90 |
2.32%
|
0.02 | 0.33 | 0.45 | -0.43 | 342.95 | 345.00 | 9/26/2025 | No | 9/15 | 2.21 | 2.21 | 20 | 15 | 13 | 67 | None | |
| FSLR | First Solar Inc | Options Chain | 5.65 | 6.00 | 5.83 |
3.05%
|
0.03 | 0.49 | 0.49 | -0.39 | 211.86 | 212.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| CRWV | CoreWeave Inc - Class A | Options Chain | 5.60 | 5.80 | 5.70 |
4.67%
|
0.05 | 0.81 | 0.50 | -0.35 | 122.00 | 122.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| LMT | Lockheed Martin Corp | Options Chain | 5.40 | 5.90 | 5.65 |
1.65%
|
0.01 | 0.21 | 0.48 | -0.36 | 472.85 | 475.00 | 9/26/2025 | No | 9/02 | 3.30 | 3.30 | 20 | 22 | 10 | 65 | None | |
| MSFT | Microsoft Corporation | Options Chain | 5.30 | 5.90 | 5.60 |
1.49%
|
0.01 | 0.21 | 0.45 | -0.40 | 510.50 | 512.50 | 9/26/2025 | No | 8/21 | 0.83 | 0.83 | 20 | 20 | 13 | 68 | None | |
| CAT | Caterpillar Inc | Options Chain | 5.20 | 5.65 | 5.43 |
1.75%
|
0.01 | 0.28 | 0.38 | -0.40 | 452.50 | 455.00 | 9/26/2025 | No | 7/21 | 1.41 | 1.51 | 20 | 11 | 11 | 69 | None | |
| HD | Home Depot Inc | Options Chain | 5.15 | 5.60 | 5.38 |
1.14%
|
0.01 | 0.21 | 0.50 | -0.33 | 418.11 | 417.50 | 9/26/2025 | No | 9/04 | 2.30 | 2.30 | 20 | 15 | 8 | 67 | None | |
| DRI | Darden Restaurants Inc | Options Chain | 5.00 | 5.60 | 5.30 |
2.13%
|
0.03 | 0.92 | 0.49 | -1.47 | 210.80 | 210.00 | 9/19/2025 | Yes | 7/10 | 1.40 | 1.50 | 20 | 4 | 12 | 69 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 4.80 | 5.80 | 5.30 |
6.46%
|
0.05 | 1.01 | 0.48 | -0.33 | 96.09 | 97.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| DPZ | Dominos Pizza Inc | Options Chain | 2.75 | 7.80 | 5.28 |
1.62%
|
0.01 | 0.45 | 0.47 | -1.59 | 438.20 | 440.00 | 9/19/2025 | No | 9/15 | 1.74 | 1.74 | 20 | 12 | 12 | 48 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 5.10 | 5.40 | 5.25 |
3.17%
|
0.02 | 0.45 | 0.47 | -0.35 | 214.19 | 215.00 | 9/26/2025 | No | 9/30 | 0.72 | 0.72 | 21 | 1 | 13 | 60 | None | |
| AXP | American Express Company | Options Chain | 5.10 | 5.40 | 5.25 |
1.56%
|
0.02 | 0.28 | 0.47 | -0.34 | 337.48 | 337.50 | 9/26/2025 | No | 7/03 | 0.82 | 0.82 | 20 | 3 | 12 | 69 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 4.95 | 5.45 | 5.20 |
4.32%
|
0.03 | 0.54 | 0.48 | -0.38 | 175.14 | 177.50 | 9/26/2025 | No | 12/06 | 0.00 | 2.00 | 1 | 0 | 16 | 41 | None | |
| WDAY | Workday Inc - Class A | Options Chain | 5.00 | 5.30 | 5.15 |
1.50%
|
0.02 | 0.35 | 0.50 | -0.29 | 236.60 | 235.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 54 | None | ||
| DASH | DoorDash Inc - Class A | Options Chain | 4.70 | 5.40 | 5.05 |
2.58%
|
0.02 | 0.37 | 0.46 | -0.36 | 260.82 | 262.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 59 | None | ||
| BABA | Alibaba Group Holding Ltd | Options Chain | 4.90 | 5.05 | 4.98 |
4.10%
|
0.03 | 0.53 | 0.48 | -0.32 | 165.69 | 167.50 | 9/26/2025 | No | 6/12 | 0.95 | 1.05 | 5 | 0 | 17 | 41 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 4.65 | 4.80 | 4.73 |
1.26%
|
0.02 | 0.31 | 0.50 | -0.28 | 251.55 | 250.00 | 9/26/2025 | No | 9/08 | 0.21 | 0.21 | 6 | 1 | 13 | 69 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 4.20 | 5.20 | 4.70 |
3.83%
|
0.03 | 0.56 | 0.48 | -0.27 | 146.11 | 147.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 57 | None | ||
| CRM | Salesforce Inc | Options Chain | 4.50 | 4.75 | 4.63 |
1.60%
|
0.02 | 0.31 | 0.50 | -0.26 | 243.25 | 242.50 | 9/26/2025 | No | 9/17 | 0.42 | 0.42 | 7 | 1 | 17 | 60 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 4.50 | 4.65 | 4.58 |
3.47%
|
0.03 | 0.50 | 0.46 | -0.30 | 168.72 | 170.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| LEN | Lennar Corp - Class A | Options Chain | 4.40 | 4.60 | 4.50 |
3.07%
|
0.03 | 0.58 | 0.49 | -0.29 | 134.37 | 134.00 | 9/26/2025 | Yes | 7/03 | 0.50 | 0.50 | 20 | 1 | 14 | 67 | None | |
| HUM | Humana Inc | Options Chain | 4.20 | 4.80 | 4.50 |
2.92%
|
0.02 | 0.34 | 0.45 | -0.38 | 270.00 | 272.50 | 9/26/2025 | No | 9/26 | 0.89 | 0.89 | 21 | 0 | 12 | 59 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 4.30 | 4.50 | 4.40 |
4.25%
|
0.05 | 0.81 | 0.50 | -0.27 | 95.35 | 95.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 4.30 | 4.45 | 4.38 |
2.15%
|
0.02 | 0.32 | 0.45 | -0.30 | 263.72 | 265.00 | 9/26/2025 | No | 9/16 | 0.82 | 0.83 | 22 | 2 | 23 | 76 |
Dividend Stock List |
|
| VRT | Vertiv Holdings Co - Class A | Options Chain | 4.00 | 4.70 | 4.35 |
2.85%
|
0.03 | 0.56 | 0.48 | -0.26 | 138.40 | 138.00 | 9/26/2025 | No | 9/15 | 0.04 | 0.04 | 11 | 2 | 10 | 58 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 4.15 | 4.30 | 4.23 |
2.66%
|
0.03 | 0.46 | 0.49 | -0.26 | 159.98 | 160.00 | 9/26/2025 | No | 4/27 | 0.00 | 0.01 | 0 | 0 | 11 | 57 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 4.05 | 4.35 | 4.20 |
0.87%
|
0.01 | 0.22 | 0.50 | -0.27 | 313.97 | 312.50 | 9/26/2025 | No | 7/03 | 1.40 | 1.40 | 20 | 14 | 11 | 78 | None | |
| BURL | Burlington Stores Inc | Options Chain | 4.00 | 4.40 | 4.20 |
2.40%
|
0.02 | 0.31 | 0.45 | -0.30 | 262.90 | 265.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 51 | None | ||
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 4.00 | 4.35 | 4.18 |
1.48%
|
0.03 | 1.11 | 0.50 | -1.06 | 133.21 | 131.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 3.85 | 4.50 | 4.18 |
10.71%
|
0.07 | 1.35 | 0.47 | -0.26 | 57.07 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 22 | None | ||
| RBLX | Roblox Corporation - Class A | Options Chain | 4.05 | 4.20 | 4.13 |
3.16%
|
0.03 | 0.51 | 0.50 | -0.25 | 135.84 | 136.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 3.75 | 4.45 | 4.10 |
2.23%
|
0.02 | 0.35 | 0.47 | -0.30 | 219.21 | 220.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| GE | General Electric Company | Options Chain | 3.95 | 4.20 | 4.08 |
2.26%
|
0.01 | 0.29 | 0.43 | -0.30 | 290.02 | 292.50 | 9/26/2025 | No | 7/07 | 0.36 | 0.36 | 20 | 1 | 8 | 62 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 3.90 | 4.20 | 4.05 |
3.65%
|
0.05 | 0.79 | 0.50 | -0.24 | 87.84 | 87.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| PWR | Quanta Services Inc | Options Chain | 3.30 | 4.80 | 4.05 |
1.56%
|
0.01 | 0.51 | 0.39 | -1.43 | 378.24 | 380.00 | 9/19/2025 | No | 10/01 | 0.10 | 0.10 | 21 | 0 | 9 | 57 | None | |
| V | Visa Inc - Class A | Options Chain | 3.90 | 4.15 | 4.03 |
1.34%
|
0.01 | 0.22 | 0.45 | -0.27 | 346.88 | 347.50 | 9/26/2025 | No | 8/12 | 0.59 | 0.59 | 20 | 17 | 9 | 69 | None | |
| WING | Wingstop Inc | Options Chain | 2.75 | 5.20 | 3.98 |
1.92%
|
0.02 | 0.70 | 0.40 | -1.10 | 259.00 | 260.00 | 9/19/2025 | No | 8/15 | 0.27 | 0.30 | 22 | 8 | 10 | 56 | None | |
| IBM | International Business Machines Corp | Options Chain | 3.85 | 4.05 | 3.95 |
1.55%
|
0.02 | 0.26 | 0.49 | -0.27 | 259.92 | 260.00 | 9/26/2025 | No | 8/08 | 1.68 | 1.68 | 20 | 29 | 10 | 67 | None | |
| ARM | Options Chain | 3.80 | 4.00 | 3.90 |
2.92%
|
0.03 | 0.47 | 0.47 | -0.26 | 154.39 | 155.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| DKS | Dicks Sporting Goods Inc | Options Chain | 3.70 | 4.10 | 3.90 |
2.74%
|
0.02 | 0.32 | 0.46 | -0.29 | 222.80 | 225.00 | 9/26/2025 | No | 9/12 | 1.21 | 1.21 | 21 | 10 | 14 | 71 | None | |
| MSFT | Microsoft Corporation | Options Chain | 3.80 | 3.95 | 3.88 |
0.66%
|
0.01 | 0.24 | 0.49 | -1.00 | 510.50 | 510.00 | 9/19/2025 | No | 8/21 | 0.83 | 0.83 | 20 | 20 | 13 | 68 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.75 | 3.90 | 3.83 |
3.75%
|
0.03 | 0.59 | 0.48 | -0.26 | 119.35 | 120.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| LEU | Centrus Energy Corp - Class A | Options Chain | 3.60 | 4.00 | 3.80 |
5.93%
|
0.02 | 1.10 | 0.33 | -1.79 | 230.15 | 240.00 | 9/19/2025 | No | 11/22 | 0.00 | 37.49 | 0 | 0 | 10 | 59 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 2.85 | 4.70 | 3.78 |
3.68%
|
0.02 | 0.46 | 0.47 | -0.27 | 153.15 | 155.00 | 9/26/2025 | No | 12/14 | 0.00 | 10.00 | 1 | 0 | 6 | 40 | None | |
| IONQ | IonQ Inc | Options Chain | 3.55 | 3.95 | 3.75 |
0.98%
|
0.06 | 1.10 | 0.47 | -0.24 | 70.06 | 67.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 46 | None | ||
| TEAM | Atlassian Corporation - Class A | Options Chain | 3.50 | 3.90 | 3.70 |
3.18%
|
0.02 | 0.43 | 0.44 | -0.29 | 173.20 | 175.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 44 | None | ||
| GOOG | Alphabet Inc - Class C | Options Chain | 3.65 | 3.70 | 3.68 |
1.74%
|
0.01 | 0.31 | 0.42 | -0.26 | 251.80 | 252.50 | 9/26/2025 | No | 9/08 | 0.21 | 0.21 | 6 | 1 | 13 | 69 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 2.35 | 4.90 | 3.63 |
2.96%
|
0.03 | 0.43 | 0.46 | -0.18 | 139.50 | 140.00 | 9/26/2025 | No | 8/18 | 0.51 | 0.51 | 20 | 2 | 12 | 67 | None | |
| MCD | McDonald`s Corp | Options Chain | 3.50 | 3.70 | 3.60 |
0.88%
|
0.01 | 0.19 | 0.50 | -0.19 | 305.90 | 305.00 | 9/26/2025 | No | 9/02 | 1.77 | 1.77 | 20 | 45 | 11 | 65 | None | |
| AXON | Axon Enterprise Inc | Options Chain | 2.40 | 4.80 | 3.60 |
2.33%
|
0.00 | 0.27 | 0.40 | -2.93 | 755.97 | 770.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 54 | None | ||
| AMZN | Amazon.com Inc | Options Chain | 3.55 | 3.60 | 3.58 |
1.61%
|
0.02 | 0.27 | 0.48 | -0.23 | 232.35 | 232.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 64 | None | ||
| SHOP | Shopify Inc - Class A | Options Chain | 3.50 | 3.65 | 3.58 |
2.64%
|
0.02 | 0.42 | 0.48 | -0.25 | 148.66 | 149.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 56 | None | ||
| BLSH | Bullish | Options Chain | 3.10 | 4.00 | 3.55 |
7.30%
|
0.06 | 1.25 | 0.49 | -0.27 | 55.50 | 56.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| HLT | Hilton Worldwide Holdings Inc | Options Chain | 3.20 | 3.90 | 3.55 |
1.52%
|
0.01 | 0.25 | 0.45 | -0.21 | 267.00 | 267.50 | 9/26/2025 | No | 8/29 | 0.15 | 0.15 | 14 | 0 | 9 | 60 | None | |
| ADI | Analog Devices Inc | Options Chain | 2.35 | 4.70 | 3.53 |
2.76%
|
0.01 | 0.29 | 0.41 | -0.30 | 246.72 | 250.00 | 9/26/2025 | No | 9/02 | 0.99 | 0.99 | 20 | 22 | 12 | 68 | None | |
| ANET | Arista Networks Inc | Options Chain | 3.40 | 3.60 | 3.50 |
2.60%
|
0.02 | 0.43 | 0.48 | -0.23 | 143.76 | 144.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| TTWO | Take-Two Interactive Software Inc | Options Chain | 3.30 | 3.70 | 3.50 |
1.71%
|
0.01 | 0.25 | 0.47 | -0.28 | 251.70 | 252.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 53 | None | ||
| COOP | Mr. Cooper Group Inc | Options Chain | 1.50 | 5.50 | 3.50 |
5.09%
|
0.02 | 1.05 | 0.33 | -1.63 | 222.18 | 230.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 62 | None | ||
| TMUS | T-Mobile US Inc | Options Chain | 2.96 | 4.00 | 3.48 |
1.78%
|
0.01 | 0.24 | 0.49 | -0.19 | 239.22 | 240.00 | 9/26/2025 | No | 8/29 | 0.88 | 0.88 | 8 | 2 | 13 | 72 | None | |
| LRCX | Lam Research Corp | Options Chain | 3.25 | 3.55 | 3.40 |
2.41%
|
0.03 | 0.45 | 0.50 | -0.19 | 122.70 | 122.00 | 9/26/2025 | No | 9/24 | 0.23 | 0.26 | 21 | 11 | 14 | 64 | None | |
| COF | Capital One Financial Corp | Options Chain | 3.20 | 3.60 | 3.40 |
1.54%
|
0.01 | 0.30 | 0.43 | -0.24 | 227.39 | 227.50 | 9/26/2025 | No | 8/15 | 0.60 | 0.60 | 21 | 0 | 9 | 61 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 3.30 | 3.45 | 3.38 |
2.05%
|
0.02 | 0.38 | 0.46 | -0.23 | 165.00 | 165.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| GNRC | Generac Holdings Inc | Options Chain | 2.80 | 3.90 | 3.35 |
1.70%
|
0.02 | 0.35 | 0.49 | -0.26 | 182.75 | 182.50 | 9/26/2025 | No | 6/10 | 0.00 | 5.00 | 0 | 0 | 10 | 49 | None | |
| AMAT | Applied Materials Inc | Options Chain | 3.25 | 3.45 | 3.35 |
2.78%
|
0.02 | 0.38 | 0.44 | -0.23 | 178.83 | 180.00 | 9/26/2025 | No | 11/20 | 0.46 | 0.46 | 21 | 7 | 16 | 70 | None | |
| EXPE | Expedia Group Inc | Options Chain | 3.25 | 3.45 | 3.35 |
2.63%
|
0.01 | 0.29 | 0.44 | -0.24 | 224.94 | 227.50 | 9/26/2025 | No | 8/28 | 0.40 | 0.40 | 3 | 0 | 13 | 57 | None | |
| PDD | PDD Holdings Inc | Options Chain | 3.20 | 3.40 | 3.30 |
2.36%
|
0.02 | 0.40 | 0.50 | -0.18 | 135.11 | 135.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 17 | 40 | None | ||
| ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 1.70 | 4.90 | 3.30 |
1.62%
|
0.01 | 0.48 | 0.30 | -1.41 | 455.91 | 460.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 50 | None | ||
| BX | Blackstone Inc | Options Chain | 2.64 | 3.85 | 3.25 |
2.85%
|
0.02 | 0.32 | 0.47 | -0.24 | 183.03 | 185.00 | 9/26/2025 | No | 8/04 | 0.93 | 1.03 | 20 | 0 | 10 | 67 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 3.10 | 3.40 | 3.25 |
8.82%
|
0.04 | 1.05 | 0.39 | -0.29 | 81.10 | 85.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 49 | None | ||
| NRG | NRG Energy Inc | Options Chain | 3.00 | 3.40 | 3.20 |
3.99%
|
0.02 | 0.42 | 0.42 | -0.27 | 164.15 | 167.50 | 9/26/2025 | No | 8/01 | 0.44 | 0.44 | 20 | 5 | 11 | 53 | None | |
| ELV | Options Chain | 2.65 | 3.60 | 3.13 |
1.22%
|
0.01 | 0.40 | 0.43 | -0.96 | 309.35 | 310.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| SE | Sea Ltd | Options Chain | 2.96 | 3.25 | 3.11 |
2.72%
|
0.02 | 0.37 | 0.42 | -0.25 | 188.00 | 190.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 3.00 | 3.20 | 3.10 |
2.89%
|
0.02 | 0.38 | 0.43 | -0.25 | 170.66 | 172.50 | 9/26/2025 | No | 8/07 | 0.40 | 0.40 | 20 | 11 | 13 | 70 | None | |
| AAPL | Apple Inc | Options Chain | 3.00 | 3.15 | 3.08 |
1.41%
|
0.01 | 0.22 | 0.46 | -0.19 | 239.70 | 240.00 | 9/26/2025 | No | 8/11 | 0.26 | 0.26 | 20 | 13 | 8 | 63 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 2.99 | 3.10 | 3.05 |
2.22%
|
0.01 | 0.29 | 0.44 | -0.20 | 203.54 | 205.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 58 | None | ||
| BA | Boeing Company | Options Chain | 2.92 | 3.10 | 3.01 |
2.46%
|
0.01 | 0.30 | 0.42 | -0.24 | 215.22 | 217.50 | 9/26/2025 | No | 2/13 | 0.00 | 2.06 | 1 | 0 | 5 | 47 | None | |
| MNDY | Monday.Com Ltd | Options Chain | 2.20 | 3.80 | 3.00 |
1.63%
|
0.02 | 0.62 | 0.47 | -1.14 | 189.90 | 190.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 50 | None | ||
| LNG | Cheniere Energy Inc | Options Chain | 2.80 | 3.20 | 3.00 |
3.35%
|
0.01 | 0.26 | 0.43 | -0.23 | 232.70 | 237.50 | 9/26/2025 | No | 8/08 | 0.50 | 0.50 | 16 | 4 | 13 | 74 | None | |
| MAR | Marriott International Inc - Class A | Options Chain | 2.80 | 3.20 | 3.00 |
2.25%
|
0.01 | 0.25 | 0.42 | -0.27 | 262.10 | 265.00 | 9/26/2025 | No | 8/21 | 0.67 | 0.67 | 14 | 3 | 10 | 62 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.87 | 3.10 | 2.99 |
3.67%
|
0.03 | 0.56 | 0.50 | -0.19 | 90.66 | 91.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| DXCM | Dexcom Inc | Options Chain | 2.05 | 3.90 | 2.98 |
4.41%
|
0.04 | 1.10 | 0.49 | -0.66 | 76.60 | 77.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| KKR | KKR & Co. Inc | Options Chain | 2.85 | 3.10 | 2.98 |
2.42%
|
0.02 | 0.36 | 0.48 | -0.19 | 144.49 | 145.00 | 9/26/2025 | No | 8/11 | 0.18 | 0.18 | 20 | 5 | 8 | 64 | None | |
| YMAB | Y-Mabs Therapeutics Inc | Options Chain | 1.05 | 4.90 | 2.98 |
22.00%
|
0.40 | 7.47 | 0.17 | -0.05 | 8.59 | 7.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 30 | None | ||
| CIEN | CIENA Corp | Options Chain | 2.80 | 3.10 | 2.95 |
0.69%
|
0.02 | 0.77 | 0.50 | -0.52 | 137.00 | 135.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 56 | None | ||
| WYNN | Wynn Resorts Ltd | Options Chain | 2.85 | 3.05 | 2.95 |
2.10%
|
0.02 | 0.42 | 0.48 | -0.16 | 123.36 | 123.00 | 9/26/2025 | No | 8/18 | 0.25 | 0.25 | 10 | 1 | 8 | 56 | None | |
| ARES | Ares Management Corp - Class A | Options Chain | 1.60 | 4.30 | 2.95 |
1.41%
|
0.02 | 0.62 | 0.47 | -0.77 | 180.41 | 180.00 | 9/19/2025 | No | 9/16 | 1.12 | 1.12 | 20 | 5 | 8 | 62 | None | |
| NVDA | NVIDIA Corp | Options Chain | 2.93 | 2.95 | 2.94 |
2.39%
|
0.02 | 0.36 | 0.42 | -0.21 | 171.35 | 172.50 | 9/26/2025 | No | 9/11 | 0.01 | 0.01 | 20 | 1 | 17 | 61 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 2.86 | 3.00 | 2.93 |
2.18%
|
0.02 | 0.37 | 0.49 | -0.19 | 134.99 | 135.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| DELL | Dell Technologies Inc - Class C | Options Chain | 2.81 | 2.98 | 2.90 |
2.75%
|
0.02 | 0.37 | 0.49 | -0.19 | 130.83 | 131.00 | 9/26/2025 | No | 10/21 | 0.53 | 0.53 | 15 | 3 | 16 | 63 | None | |
| COHR | Options Chain | 2.25 | 3.50 | 2.88 |
4.03%
|
0.03 | 0.52 | 0.47 | -0.22 | 103.70 | 105.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| HWM | Howmet Aerospace Inc | Options Chain | 2.60 | 3.10 | 2.85 |
2.25%
|
0.02 | 0.28 | 0.48 | -0.21 | 186.17 | 187.50 | 9/26/2025 | No | 8/08 | 0.10 | 0.12 | 17 | 4 | 10 | 59 | None | |
| LITE | Lumentum Holdings Inc | Options Chain | 2.55 | 3.10 | 2.83 |
2.02%
|
0.02 | 0.75 | 0.44 | -0.96 | 164.50 | 165.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 55 | None | ||
| BLDR | Builders Firstsource Inc | Options Chain | 1.80 | 3.80 | 2.80 |
1.94%
|
0.02 | 0.65 | 0.47 | -0.65 | 130.27 | 130.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 63 | None | ||
| UPST | Upstart Holdings Inc | Options Chain | 2.71 | 2.87 | 2.79 |
4.96%
|
0.04 | 0.72 | 0.49 | -0.18 | 68.40 | 69.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 44 | None | ||
| UAL | United Airlines Holdings Inc | Options Chain | 2.69 | 2.80 | 2.75 |
2.61%
|
0.03 | 0.43 | 0.50 | -0.18 | 105.98 | 106.00 | 9/26/2025 | No | 1/07 | 0.00 | 2.15 | 0 | 0 | 11 | 67 | None | |
| W | Wayfair Inc - Class A | Options Chain | 2.59 | 2.90 | 2.75 |
2.31%
|
0.03 | 0.59 | 0.47 | -0.17 | 87.72 | 87.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 41 | None | ||
| LOW | Lowe`s Cos. Inc | Options Chain | 2.47 | 3.00 | 2.74 |
1.84%
|
0.01 | 0.20 | 0.41 | -0.15 | 269.00 | 270.00 | 9/26/2025 | No | 10/22 | 1.20 | 1.20 | 21 | 39 | 10 | 64 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 2.56 | 2.76 | 2.66 |
2.89%
|
0.03 | 0.47 | 0.48 | -0.17 | 98.80 | 99.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 45 | None | ||
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 2.45 | 2.85 | 2.65 |
3.55%
|
0.03 | 0.66 | 0.47 | -0.17 | 76.92 | 77.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 50 | None | ||
| NUE | Nucor Corp | Options Chain | 2.55 | 2.75 | 2.65 |
7.84%
|
0.02 | 0.35 | 0.46 | -0.20 | 136.50 | 144.00 | 9/26/2025 | No | 9/30 | 0.55 | 0.55 | 21 | 15 | 12 | 69 | None | |
| MP | MP Materials Corporation | Options Chain | 2.55 | 2.70 | 2.63 |
3.87%
|
0.04 | 0.74 | 0.47 | -0.18 | 68.00 | 68.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 45 | None | ||
| TWLO | Twilio Inc Class A | Options Chain | 2.51 | 2.70 | 2.61 |
2.47%
|
0.03 | 0.43 | 0.49 | -0.15 | 104.04 | 104.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 52 | None | ||
| AJG | Arthur J. Gallagher & Company | Options Chain | 1.10 | 4.10 | 2.60 |
3.40%
|
0.01 | 0.60 | 0.31 | -1.24 | 292.66 | 300.00 | 9/19/2025 | No | 9/05 | 0.65 | 0.65 | 20 | 14 | 13 | 62 | None | |
| FLUT | Flutter Entertainment Plc | Options Chain | 2.05 | 3.10 | 2.58 |
1.28%
|
0.01 | 0.36 | 0.45 | -0.74 | 279.00 | 280.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| AMGN | AMGEN Inc | Options Chain | 2.43 | 2.69 | 2.56 |
2.59%
|
0.01 | 0.21 | 0.40 | -0.21 | 273.00 | 277.50 | 9/26/2025 | No | 8/22 | 2.38 | 2.38 | 20 | 14 | 12 | 72 | None | |
| HCA | HCA Healthcare Inc | Options Chain | 1.40 | 3.70 | 2.55 |
1.38%
|
0.01 | 0.37 | 0.33 | -1.15 | 401.99 | 405.00 | 9/19/2025 | No | 9/16 | 0.72 | 0.72 | 19 | 4 | 13 | 61 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 2.45 | 2.60 | 2.53 |
3.78%
|
0.02 | 0.39 | 0.47 | -0.18 | 118.07 | 120.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 65 | None | ||
| AEM | Agnico Eagle Mines Ltd | Options Chain | 2.40 | 2.55 | 2.48 |
2.68%
|
0.02 | 0.33 | 0.43 | -0.18 | 153.76 | 155.00 | 9/26/2025 | No | 12/01 | 0.40 | 0.40 | 21 | 0 | 15 | 71 | None | |
| LIN | Linde Plc. | Options Chain | 1.05 | 3.90 | 2.48 |
1.58%
|
0.01 | 0.29 | 0.34 | -0.83 | 479.92 | 485.00 | 9/19/2025 | No | 9/04 | 1.50 | 1.50 | 20 | 28 | 12 | 67 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 2.38 | 2.55 | 2.47 |
2.52%
|
0.02 | 0.41 | 0.42 | -0.16 | 123.36 | 124.00 | 9/26/2025 | No | 8/18 | 0.25 | 0.25 | 10 | 1 | 8 | 56 | None | |
| ALB | Albemarle Corp | Options Chain | 2.27 | 2.61 | 2.44 |
3.65%
|
0.03 | 0.54 | 0.48 | -0.17 | 80.50 | 81.00 | 9/26/2025 | No | 9/12 | 0.41 | 0.41 | 21 | 31 | 9 | 53 | None | |
| WDC | Western Digital Corp | Options Chain | 2.30 | 2.49 | 2.40 |
2.86%
|
0.02 | 0.45 | 0.46 | -0.16 | 101.50 | 102.00 | 9/26/2025 | No | 9/04 | 0.10 | 0.10 | 2 | 0 | 12 | 65 | None | |
| QCOM | Qualcomm Inc | Options Chain | 2.26 | 2.39 | 2.33 |
3.47%
|
0.01 | 0.30 | 0.42 | -0.19 | 164.14 | 167.50 | 9/26/2025 | No | 9/04 | 0.89 | 0.89 | 20 | 22 | 15 | 64 | None | |
| VLO | Valero Energy Corp | Options Chain | 2.18 | 2.46 | 2.32 |
2.85%
|
0.01 | 0.28 | 0.44 | -0.18 | 162.68 | 165.00 | 9/26/2025 | No | 7/31 | 1.13 | 1.13 | 20 | 2 | 9 | 67 | None | |
| FIG | Figma Inc - Class A | Options Chain | 2.20 | 2.40 | 2.30 |
3.67%
|
0.04 | 0.73 | 0.50 | -0.13 | 55.27 | 55.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| STZ | Constellation Brands Inc - Class A | Options Chain | 2.20 | 2.40 | 2.30 |
2.16%
|
0.02 | 0.31 | 0.47 | -0.15 | 133.42 | 134.00 | 9/26/2025 | No | 7/30 | 1.02 | 1.02 | 20 | 10 | 4 | 61 | None | |
| MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 1.80 | 2.80 | 2.30 |
9.94%
|
0.04 | 2.43 | 0.37 | -0.80 | 52.12 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 2.22 | 2.34 | 2.28 |
5.01%
|
0.04 | 0.82 | 0.49 | -0.15 | 50.74 | 51.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 43 | None | ||
| MRVL | Marvell Technology Inc | Options Chain | 2.16 | 2.39 | 2.28 |
3.45%
|
0.03 | 0.60 | 0.47 | -0.15 | 71.80 | 72.00 | 9/26/2025 | No | 7/11 | 0.06 | 0.06 | 20 | 0 | 7 | 51 | None | |
| FI | Fiserv Inc | Options Chain | 2.15 | 2.40 | 2.28 |
2.25%
|
0.02 | 0.31 | 0.46 | -0.14 | 134.26 | 135.00 | 9/26/2025 | No | 8/29 | 0.00 | 0.00 | 0 | 0 | 9 | 70 | None | |
| JAZZ | Jazz Pharmaceuticals plc | Options Chain | 0.25 | 4.30 | 2.28 |
1.76%
|
0.02 | 0.78 | 0.41 | -0.64 | 129.99 | 130.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 57 | None | ||
| TXN | Texas Instruments Inc | Options Chain | 2.11 | 2.41 | 2.26 |
2.52%
|
0.01 | 0.27 | 0.42 | -0.21 | 180.22 | 182.50 | 9/26/2025 | No | 7/31 | 1.36 | 1.36 | 20 | 21 | 8 | 64 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 2.21 | 2.29 | 2.25 |
4.64%
|
0.05 | 0.83 | 0.49 | -0.12 | 48.50 | 48.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 43 | None | ||
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 1.90 | 2.50 | 2.20 |
2.61%
|
0.03 | 0.42 | 0.48 | -0.14 | 85.96 | 86.00 | 9/26/2025 | No | 3/05 | 0.00 | 0.20 | 1 | 0 | 18 | 62 | None | |
| EA | Electronic Arts Inc | Options Chain | 2.05 | 2.35 | 2.20 |
2.20%
|
0.01 | 0.23 | 0.47 | -0.17 | 173.39 | 175.00 | 9/26/2025 | No | 8/27 | 0.19 | 0.19 | 20 | 0 | 10 | 57 | None | |
| HON | Honeywell International Inc | Options Chain | 2.00 | 2.40 | 2.20 |
1.59%
|
0.01 | 0.19 | 0.46 | -0.16 | 211.35 | 212.50 | 9/26/2025 | No | 8/15 | 1.13 | 1.13 | 20 | 14 | 13 | 68 | None | |
| HOLX | Hologic Inc | Options Chain | 1.40 | 3.00 | 2.20 |
6.92%
|
0.03 | 1.60 | 0.35 | -0.37 | 67.53 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 57 | None | ||
| SATS | EchoStar Corp - Class A | Options Chain | 2.05 | 2.30 | 2.18 |
4.69%
|
0.03 | 0.57 | 0.47 | -0.16 | 71.81 | 73.00 | 9/26/2025 | No | 0.00 | 0.00 | 1 | 0 | 6 | 50 | None | ||
| PM | Philip Morris International Inc | Options Chain | 2.05 | 2.30 | 2.18 |
2.01%
|
0.01 | 0.24 | 0.45 | -0.15 | 166.33 | 167.50 | 9/26/2025 | No | 6/27 | 1.35 | 1.35 | 20 | 17 | 10 | 71 | None | |
| COR | Options Chain | 1.70 | 2.65 | 2.18 |
1.07%
|
0.01 | 0.31 | 0.44 | -0.72 | 289.08 | 290.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| HUT | Hut 8 Corp | Options Chain | 1.82 | 2.45 | 2.14 |
6.58%
|
0.05 | 1.11 | 0.46 | -0.14 | 38.60 | 39.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 58 | None | ||
| CCJ | Cameco Corp | Options Chain | 2.09 | 2.18 | 2.14 |
3.00%
|
0.03 | 0.50 | 0.46 | -0.15 | 82.66 | 83.00 | 9/26/2025 | No | 11/27 | 0.12 | 0.16 | 5 | 1 | 11 | 59 | None | |
| IREN | Iris Energy Ltd | Options Chain | 2.01 | 2.23 | 2.12 |
6.45%
|
0.05 | 1.06 | 0.47 | -0.15 | 38.63 | 39.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 35 | None | ||
| U | Unity Software Inc | Options Chain | 2.04 | 2.18 | 2.11 |
4.86%
|
0.05 | 0.78 | 0.50 | -0.13 | 45.88 | 46.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| SYM | Symbotic Inc - Class A | Options Chain | 2.00 | 2.20 | 2.10 |
4.43%
|
0.04 | 0.74 | 0.49 | -0.12 | 49.41 | 49.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| AAP | Advance Auto Parts Inc | Options Chain | 1.99 | 2.19 | 2.09 |
2.19%
|
0.03 | 0.58 | 0.49 | -0.12 | 63.94 | 63.00 | 9/26/2025 | No | 10/10 | 0.25 | 0.25 | 21 | 0 | 8 | 45 | None | |
| ILMN | Illumina Inc | Options Chain | 1.70 | 2.45 | 2.08 |
1.84%
|
0.02 | 0.43 | 0.42 | -0.13 | 102.20 | 102.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 58 | None | ||
| ROK | Rockwell Automation Inc | Options Chain | 1.05 | 3.10 | 2.08 |
1.54%
|
0.01 | 0.37 | 0.32 | -1.01 | 346.75 | 350.00 | 9/19/2025 | No | 8/18 | 1.31 | 1.31 | 20 | 15 | 12 | 64 | None | |
| PSX | Phillips 66 | Options Chain | 1.95 | 2.10 | 2.03 |
2.25%
|
0.02 | 0.28 | 0.46 | -0.14 | 133.04 | 134.00 | 9/26/2025 | No | 8/19 | 1.20 | 1.20 | 20 | 13 | 8 | 69 | None | |
| TPR | Tapestry Inc | Options Chain | 1.95 | 2.10 | 2.03 |
2.82%
|
0.02 | 0.36 | 0.45 | -0.14 | 109.93 | 111.00 | 9/26/2025 | No | 9/05 | 0.35 | 0.40 | 17 | 4 | 6 | 56 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 1.93 | 2.09 | 2.01 |
1.79%
|
0.02 | 0.30 | 0.46 | -0.13 | 123.80 | 124.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.95 | 2.05 | 2.00 |
4.20%
|
0.03 | 0.58 | 0.50 | -0.13 | 59.50 | 60.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| ABBV | Abbvie Inc | Options Chain | 1.57 | 2.41 | 1.99 |
2.33%
|
0.01 | 0.21 | 0.38 | -0.16 | 220.99 | 222.50 | 9/26/2025 | No | 10/15 | 1.64 | 1.64 | 21 | 12 | 7 | 63 | None | |
| EOG | EOG Resources Inc | Options Chain | 1.90 | 2.05 | 1.98 |
2.64%
|
0.02 | 0.27 | 0.50 | -0.12 | 119.84 | 120.00 | 9/26/2025 | No | 10/17 | 0.97 | 1.02 | 29 | 7 | 15 | 77 | None | |
| THC | Tenet Healthcare Corp | Options Chain | 1.65 | 2.30 | 1.98 |
-0.01%
|
0.01 | 0.41 | 0.48 | -0.85 | 187.00 | 185.00 | 9/19/2025 | No | 3/13 | 0.00 | 0.03 | 0 | 0 | 13 | 68 | None | |
| MTN | Vail Resorts Inc | Options Chain | 0.10 | 3.80 | 1.95 |
1.91%
|
0.01 | 0.57 | 0.49 | -0.72 | 149.10 | 150.00 | 9/19/2025 | No | 6/24 | 2.22 | 2.22 | 16 | 3 | 12 | 65 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 1.80 | 2.10 | 1.95 |
4.66%
|
0.01 | 0.39 | 0.48 | -0.57 | 178.63 | 185.00 | 9/19/2025 | No | 8/20 | 0.91 | 0.91 | 20 | 3 | 9 | 68 | None | |
| SHW | Sherwin-Williams Company | Options Chain | 0.70 | 3.20 | 1.95 |
3.35%
|
0.01 | 0.40 | 0.20 | -0.52 | 350.22 | 360.00 | 9/19/2025 | No | 8/15 | 0.79 | 0.79 | 20 | 39 | 11 | 61 | None | |
| MIDD | Middleby Corp | Options Chain | 0.25 | 3.60 | 1.93 |
2.22%
|
0.01 | 0.50 | 0.50 | -0.75 | 133.95 | 135.00 | 9/19/2025 | No | 6/02 | 0.00 | 0.07 | 0 | 0 | 11 | 58 | None | |
| CBRE | CBRE Group Inc - Class A | Options Chain | 1.40 | 2.45 | 1.93 |
1.58%
|
0.01 | 0.47 | 0.44 | -0.48 | 164.33 | 165.00 | 9/19/2025 | No | 4/19 | 0.00 | 0.12 | 1 | 0 | 11 | 58 | None | |
| XYZ | Block Inc - Class A | Options Chain | 1.89 | 1.95 | 1.92 |
2.70%
|
0.03 | 0.43 | 0.49 | -0.11 | 75.87 | 76.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 19 | 58 |
Growth Stock List |
||
| NKTR | Nektar Therapeutics | Options Chain | 1.65 | 2.15 | 1.90 |
8.80%
|
0.03 | 2.40 | 0.32 | -0.63 | 52.30 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 38 | None | ||
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 1.80 | 1.95 | 1.88 |
5.76%
|
0.04 | 0.86 | 0.47 | -0.12 | 41.49 | 42.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| UBER | Uber Technologies Inc | Options Chain | 1.80 | 1.91 | 1.86 |
2.41%
|
0.02 | 0.37 | 0.46 | -0.13 | 93.60 | 94.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| DLR | Digital Realty Trust Inc | Options Chain | 1.15 | 2.55 | 1.85 |
1.37%
|
0.01 | 0.23 | 0.43 | -0.14 | 172.00 | 172.50 | 9/26/2025 | No | 9/15 | 1.22 | 1.22 | 20 | 0 | 11 | 69 | None | |
| EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.76 | 1.89 | 1.83 |
2.19%
|
0.02 | 0.39 | 0.46 | -0.13 | 88.88 | 89.00 | 9/26/2025 | No | 9/02 | 0.35 | 0.35 | 20 | 0 | 5 | 48 | None | |
| DHR | Danaher Corp | Options Chain | 0.80 | 2.85 | 1.83 |
1.62%
|
0.01 | 0.24 | 0.40 | -0.16 | 194.00 | 195.00 | 9/26/2025 | No | 9/26 | 0.32 | 0.32 | 21 | 7 | 9 | 58 | None | |
| ETSY | Etsy Inc | Options Chain | 1.77 | 1.86 | 1.82 |
2.98%
|
0.03 | 0.49 | 0.50 | -0.12 | 61.00 | 61.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 45 | None | ||
| ABBV | Abbvie Inc | Options Chain | 1.42 | 2.19 | 1.81 |
1.11%
|
0.01 | 0.28 | 0.50 | -0.36 | 220.99 | 220.00 | 9/19/2025 | No | 10/15 | 1.64 | 1.64 | 21 | 12 | 7 | 63 | None | |
| SMR | Options Chain | 1.72 | 1.84 | 1.78 |
4.45%
|
0.05 | 0.85 | 0.50 | -0.11 | 36.65 | 36.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| ENTG | Entegris Inc | Options Chain | 1.10 | 2.45 | 1.78 |
2.29%
|
0.02 | 0.73 | 0.48 | -0.49 | 92.17 | 92.50 | 9/19/2025 | No | 7/30 | 0.10 | 0.10 | 20 | 0 | 12 | 54 | None | |
| SNDK | Sandisk Corp | Options Chain | 1.65 | 1.90 | 1.78 |
2.06%
|
0.02 | 0.80 | 0.43 | -0.49 | 94.83 | 95.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| C | Citigroup Inc | Options Chain | 1.66 | 1.83 | 1.75 |
1.69%
|
0.02 | 0.29 | 0.49 | -0.11 | 102.03 | 102.00 | 9/26/2025 | No | 8/04 | 0.56 | 0.60 | 20 | 2 | 16 | 82 | None | |
| MTZ | Mastec Inc | Options Chain | 1.35 | 2.15 | 1.75 |
-0.10%
|
0.01 | 0.39 | 0.43 | -0.74 | 196.95 | 195.00 | 9/19/2025 | No | 8/04 | 0.00 | 0.09 | 0 | 0 | 10 | 57 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 1.60 | 1.85 | 1.73 |
4.19%
|
0.03 | 0.57 | 0.50 | -0.13 | 50.61 | 51.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| LMND | Lemonade Inc | Options Chain | 1.40 | 2.05 | 1.73 |
5.34%
|
0.03 | 0.62 | 0.46 | -0.15 | 56.70 | 58.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| PEP | PepsiCo Inc | Options Chain | 1.67 | 1.76 | 1.72 |
1.43%
|
0.01 | 0.21 | 0.47 | -0.12 | 141.70 | 142.00 | 9/26/2025 | No | 9/05 | 1.42 | 1.42 | 20 | 40 | 10 | 59 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 1.60 | 1.80 | 1.70 |
0.30%
|
0.03 | 0.43 | 0.50 | -0.10 | 67.50 | 66.00 | 9/26/2025 | No | 8/22 | 0.46 | 0.46 | 20 | 13 | 3 | 52 | None | |
| CAH | Cardinal Health Inc | Options Chain | 1.60 | 1.80 | 1.70 |
2.37%
|
0.01 | 0.20 | 0.48 | -0.16 | 148.68 | 150.00 | 9/26/2025 | No | 10/01 | 0.51 | 0.51 | 21 | 0 | 16 | 55 | None | |
| AON | Aon plc. - Class A | Options Chain | 0.70 | 2.70 | 1.70 |
1.03%
|
0.00 | 0.21 | 0.43 | -0.78 | 358.00 | 360.00 | 9/19/2025 | No | 8/01 | 0.74 | 0.74 | 20 | 13 | 11 | 67 | None | |
| GEHC | Options Chain | 1.10 | 2.20 | 1.65 |
2.80%
|
0.02 | 0.26 | 0.48 | -0.07 | 76.51 | 77.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| OUST | Ouster Inc - Class A | Options Chain | 1.55 | 1.75 | 1.65 |
4.65%
|
0.05 | 1.00 | 0.47 | -0.09 | 31.20 | 31.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 36 | None | ||
| OKTA | Okta Inc - Class A | Options Chain | 1.55 | 1.75 | 1.65 |
2.68%
|
0.02 | 0.38 | 0.43 | -0.12 | 90.23 | 91.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 51 | None | ||
| FIVE | Five Below Inc | Options Chain | 1.50 | 1.80 | 1.65 |
0.07%
|
0.01 | 0.49 | 0.41 | -0.52 | 151.55 | 150.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 55 | None | ||
| INSM | Insmed Inc | Options Chain | 1.45 | 1.80 | 1.63 |
1.82%
|
0.01 | 0.43 | 0.47 | -0.38 | 144.01 | 145.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 49 | None | ||
| DG | Dollar General Corp | Options Chain | 1.42 | 1.83 | 1.63 |
2.61%
|
0.02 | 0.28 | 0.46 | -0.11 | 106.44 | 107.00 | 9/26/2025 | No | 10/07 | 0.59 | 0.59 | 21 | 1 | 14 | 62 | None | |
| UNP | Union Pacific Corp | Options Chain | 1.55 | 1.70 | 1.63 |
1.59%
|
0.01 | 0.17 | 0.40 | -0.18 | 218.16 | 220.00 | 9/26/2025 | No | 8/29 | 1.34 | 1.38 | 20 | 18 | 13 | 66 | None | |
| RGLD | Royal Gold Inc | Options Chain | 1.40 | 1.85 | 1.63 |
1.12%
|
0.01 | 0.46 | 0.37 | -0.53 | 189.96 | 190.00 | 9/19/2025 | No | 10/03 | 0.45 | 0.45 | 21 | 9 | 16 | 68 | None | |
| CAVA | Options Chain | 1.56 | 1.65 | 1.61 |
2.96%
|
0.03 | 0.46 | 0.47 | -0.11 | 62.75 | 63.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| DOCU | DocuSign Inc | Options Chain | 1.56 | 1.65 | 1.61 |
2.35%
|
0.02 | 0.35 | 0.46 | -0.10 | 84.62 | 85.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| MMM | 3M Company | Options Chain | 1.52 | 1.70 | 1.61 |
2.02%
|
0.01 | 0.25 | 0.38 | -0.16 | 155.96 | 157.50 | 9/26/2025 | No | 8/25 | 0.73 | 0.73 | 20 | 0 | 12 | 67 | None | |
| BSX | Boston Scientific Corp | Options Chain | 1.50 | 1.70 | 1.60 |
1.65%
|
0.02 | 0.28 | 0.48 | -0.11 | 98.97 | 99.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 59 | None | ||
| LRN | Stride Inc | Options Chain | 1.00 | 2.20 | 1.60 |
2.21%
|
0.01 | 0.47 | 0.46 | -0.62 | 138.54 | 140.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 59 | None | ||
| MOH | Molina Healthcare Inc | Options Chain | 1.45 | 1.75 | 1.60 |
1.80%
|
0.01 | 0.60 | 0.36 | -0.89 | 178.39 | 180.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 53 | None | ||
| UTHR | United Therapeutics Corp | Options Chain | 0.75 | 2.45 | 1.60 |
1.96%
|
0.00 | 0.37 | 0.28 | -0.91 | 403.68 | 410.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 68 | None | ||
| AAOI | Applied Optoelectronics Inc | Options Chain | 1.50 | 1.65 | 1.58 |
5.97%
|
0.05 | 0.93 | 0.50 | -0.11 | 29.80 | 30.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| DAVE | Dave Inc - Class A | Options Chain | 0.05 | 3.10 | 1.58 |
6.49%
|
0.01 | 0.64 | 0.22 | -0.92 | 217.46 | 230.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| GILD | Gilead Sciences Inc | Options Chain | 1.45 | 1.68 | 1.57 |
1.62%
|
0.01 | 0.27 | 0.44 | -0.11 | 112.74 | 113.00 | 9/26/2025 | No | 9/15 | 0.79 | 0.79 | 20 | 10 | 11 | 72 | None | |
| ETH | Grayscale Investments LLC | Options Chain | 1.50 | 1.60 | 1.55 |
4.65%
|
0.04 | 0.64 | 0.49 | -0.10 | 42.57 | 43.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| NEM | Newmont Corp | Options Chain | 1.52 | 1.57 | 1.55 |
2.25%
|
0.02 | 0.33 | 0.49 | -0.10 | 78.78 | 79.00 | 9/26/2025 | No | 9/04 | 0.25 | 0.25 | 20 | 0 | 17 | 69 | None | |
| CCIR | Options Chain | 1.50 | 1.60 | 1.55 |
30.31%
|
0.10 | 1.62 | 0.44 | -0.03 | 12.70 | 15.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| GWRE | Guidewire Software Inc | Options Chain | 1.30 | 1.75 | 1.53 |
1.86%
|
0.01 | 0.27 | 0.45 | -0.64 | 246.94 | 250.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 55 | None | ||
| ABT | Abbott Laboratories | Options Chain | 1.45 | 1.58 | 1.52 |
1.62%
|
0.01 | 0.24 | 0.44 | -0.10 | 134.34 | 135.00 | 9/26/2025 | No | 7/15 | 0.59 | 0.59 | 20 | 11 | 17 | 71 | None | |
| TER | Teradyne Inc | Options Chain | 1.40 | 1.60 | 1.50 |
1.46%
|
0.01 | 0.52 | 0.46 | -0.48 | 114.82 | 115.00 | 9/19/2025 | No | 9/05 | 0.12 | 0.12 | 20 | 1 | 14 | 55 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.95 | 2.05 | 1.50 |
4.61%
|
0.03 | 0.43 | 0.41 | -0.08 | 52.10 | 53.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| CRH | CRH Plc | Options Chain | 1.10 | 1.90 | 1.50 |
2.92%
|
0.01 | 0.32 | 0.39 | -0.11 | 111.25 | 113.00 | 9/26/2025 | No | 8/22 | 0.37 | 0.37 | 14 | 0 | 11 | 68 | None | |
| NNE | Nano Nuclear Energy Inc | Options Chain | 1.40 | 1.55 | 1.48 |
4.77%
|
0.04 | 0.78 | 0.48 | -0.11 | 36.25 | 36.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| THO | Thor Industries Inc | Options Chain | 0.85 | 2.10 | 1.48 |
2.39%
|
0.01 | 0.59 | 0.44 | -0.41 | 103.99 | 105.00 | 9/19/2025 | No | 7/01 | 0.50 | 0.50 | 20 | 0 | 13 | 64 | None | |
| RTX | RTX Corp | Options Chain | 1.35 | 1.61 | 1.48 |
1.61%
|
0.01 | 0.21 | 0.41 | -0.12 | 158.92 | 160.00 | 9/26/2025 | No | 8/15 | 0.68 | 0.68 | 20 | 3 | 13 | 68 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 1.43 | 1.50 | 1.47 |
28.93%
|
0.06 | 1.18 | 0.49 | -0.09 | 18.98 | 23.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 29 | None | ||
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 1.40 | 1.50 | 1.45 |
2.32%
|
0.02 | 0.38 | 0.49 | -0.08 | 62.50 | 62.50 | 9/26/2025 | No | 8/29 | 0.08 | 0.08 | 20 | 1 | 9 | 63 | None | |
| TTAN | ServiceTitan Inc - Class A | Options Chain | 1.25 | 1.65 | 1.45 |
0.39%
|
0.01 | 0.54 | 0.44 | -0.52 | 116.00 | 115.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| DLTR | Dollar Tree Inc | Options Chain | 1.38 | 1.51 | 1.45 |
2.42%
|
0.01 | 0.31 | 0.44 | -0.13 | 98.08 | 99.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| GLW | Corning Inc | Options Chain | 1.39 | 1.49 | 1.44 |
1.62%
|
0.02 | 0.30 | 0.50 | -0.09 | 77.19 | 77.00 | 9/26/2025 | No | 8/29 | 0.28 | 0.28 | 20 | 0 | 9 | 57 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 1.35 | 1.53 | 1.44 |
2.39%
|
0.02 | 0.29 | 0.48 | -0.12 | 91.26 | 92.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| AS | Amer Sports Inc | Options Chain | 1.10 | 1.75 | 1.43 |
4.96%
|
0.04 | 1.46 | 0.48 | -0.38 | 37.09 | 37.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 1.39 | 1.46 | 1.43 |
5.63%
|
0.04 | 0.67 | 0.47 | -0.10 | 38.75 | 39.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 51 | None | ||
| CELH | Celsius Holdings Inc | Options Chain | 1.39 | 1.46 | 1.43 |
2.78%
|
0.03 | 0.47 | 0.47 | -0.10 | 56.85 | 57.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 54 | None | ||
| DD | DuPont de Nemours Inc | Options Chain | 0.85 | 2.00 | 1.43 |
2.20%
|
0.02 | 0.77 | 0.46 | -0.48 | 77.23 | 77.50 | 9/19/2025 | No | 8/29 | 0.41 | 0.41 | 20 | 3 | 9 | 63 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 1.38 | 1.46 | 1.42 |
4.10%
|
0.03 | 0.58 | 0.46 | -0.09 | 45.07 | 45.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| LYV | Live Nation Entertainment Inc | Options Chain | 1.25 | 1.55 | 1.40 |
1.20%
|
0.01 | 0.32 | 0.46 | -0.43 | 169.37 | 170.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 54 | None | ||
| VRSN | Verisign Inc | Options Chain | 1.25 | 1.55 | 1.40 |
1.26%
|
0.00 | 0.28 | 0.34 | -0.48 | 287.77 | 290.00 | 9/19/2025 | No | 8/19 | 0.77 | 0.77 | 2 | 0 | 11 | 58 | None | |
| CELC | Celcuity Inc | Options Chain | 0.35 | 2.40 | 1.38 |
1.68%
|
0.03 | 0.97 | 0.47 | -0.41 | 55.45 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 41 | None | ||
| UHS | Universal Health Services Inc - Class B | Options Chain | 1.00 | 1.75 | 1.38 |
0.13%
|
0.01 | 0.37 | 0.40 | -0.63 | 191.13 | 190.00 | 9/19/2025 | No | 9/02 | 0.20 | 0.20 | 19 | 0 | 16 | 66 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.34 | 1.40 | 1.37 |
1.61%
|
0.01 | 0.23 | 0.44 | -0.10 | 116.50 | 117.00 | 9/26/2025 | No | 6/24 | 0.50 | 0.50 | 4 | 1 | 15 | 63 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.32 | 1.41 | 1.37 |
2.15%
|
0.02 | 0.33 | 0.42 | -0.10 | 86.51 | 87.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 17 | 58 | None | ||
| MS | Morgan Stanley | Options Chain | 1.27 | 1.44 | 1.36 |
2.13%
|
0.01 | 0.24 | 0.34 | -0.12 | 158.00 | 160.00 | 9/26/2025 | No | 7/31 | 0.93 | 1.00 | 20 | 11 | 14 | 74 | None | |
| CHRW | C.H. Robinson Worldwide Inc | Options Chain | 1.15 | 1.55 | 1.35 |
1.02%
|
0.01 | 0.38 | 0.48 | -0.32 | 134.97 | 135.00 | 9/19/2025 | No | 9/05 | 0.62 | 0.62 | 20 | 28 | 12 | 65 | None | |
| SBUX | Starbucks Corp | Options Chain | 1.28 | 1.41 | 1.35 |
2.34%
|
0.02 | 0.31 | 0.44 | -0.09 | 83.40 | 84.00 | 9/26/2025 | No | 8/15 | 0.61 | 0.61 | 20 | 15 | 6 | 56 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.30 | 1.40 | 1.35 |
3.82%
|
0.02 | 0.46 | 0.44 | -0.10 | 58.13 | 59.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 54 | None | ||
| CRS | Carpenter Technology Corp | Options Chain | 1.10 | 1.60 | 1.35 |
5.59%
|
0.01 | 0.47 | 0.28 | -0.88 | 238.04 | 250.00 | 9/19/2025 | No | 8/26 | 0.20 | 0.20 | 20 | 0 | 13 | 60 | None | |
| EXAS | Exact Sciences Corp | Options Chain | 1.20 | 1.45 | 1.33 |
1.74%
|
0.03 | 0.45 | 0.48 | -0.10 | 53.40 | 53.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 44 | None | ||
| TGT | Target Corp | Options Chain | 1.30 | 1.35 | 1.33 |
2.27%
|
0.01 | 0.32 | 0.42 | -0.10 | 89.30 | 90.00 | 9/26/2025 | No | 8/13 | 1.12 | 1.14 | 20 | 39 | 13 | 66 | None | |
| ZEPP | Zepp Health Corporation | Options Chain | 0.90 | 1.75 | 1.33 |
7.38%
|
0.03 | 1.77 | 0.35 | -0.66 | 47.80 | 50.00 | 9/19/2025 | No | 3/25 | 0.00 | 0.40 | 1 | 0 | 10 | -7 | None | |
| RGTI | Options Chain | 1.28 | 1.33 | 1.31 |
3.97%
|
0.06 | 1.10 | 0.48 | -0.08 | 22.90 | 22.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| SOC | Flame Acquisition Corp | Options Chain | 1.20 | 1.40 | 1.30 |
10.50%
|
0.05 | 2.11 | 0.47 | -0.37 | 23.80 | 25.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| MRK | Merck & Co Inc | Options Chain | 1.27 | 1.32 | 1.30 |
2.32%
|
0.02 | 0.32 | 0.44 | -0.10 | 81.41 | 82.00 | 9/26/2025 | No | 9/15 | 0.81 | 0.81 | 20 | 14 | 14 | 73 | None | |
| NVO | Novo Nordisk | Options Chain | 1.27 | 1.33 | 1.30 |
0.00%
|
0.02 | 0.45 | 0.44 | -0.09 | 60.30 | 59.00 | 9/26/2025 | No | 8/18 | 1.14 | 0.58 | 10 | 0 | 15 | 72 | None | |
| MOD | Modine Manufacturing Company | Options Chain | 0.60 | 2.00 | 1.30 |
2.51%
|
0.01 | 0.50 | 0.38 | -0.81 | 152.48 | 155.00 | 9/19/2025 | No | 11/19 | 0.00 | 0.10 | 0 | 0 | 8 | 50 | None | |
| COP | Conoco Phillips | Options Chain | 1.25 | 1.33 | 1.29 |
2.33%
|
0.01 | 0.29 | 0.42 | -0.11 | 94.10 | 95.00 | 9/26/2025 | No | 8/18 | 0.78 | 0.78 | 28 | 0 | 11 | 76 | None | |
| LI | Li Auto Inc | Options Chain | 1.25 | 1.30 | 1.28 |
6.00%
|
0.05 | 0.84 | 0.50 | -0.08 | 26.68 | 27.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 24 | None | ||
| TTD | Trade Desk Inc - Class A | Options Chain | 1.24 | 1.31 | 1.28 |
3.80%
|
0.03 | 0.53 | 0.46 | -0.09 | 45.55 | 46.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 48 | None | ||
| SOGP | Sound Group Inc | Options Chain | 1.05 | 1.50 | 1.28 |
9.94%
|
0.06 | 2.63 | 0.46 | -0.34 | 21.63 | 22.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 14 | None | ||
| WSM | Williams-Sonoma Inc | Options Chain | 0.90 | 1.65 | 1.28 |
1.91%
|
0.01 | 0.44 | 0.32 | -0.61 | 197.50 | 200.00 | 9/19/2025 | No | 7/18 | 0.66 | 0.66 | 20 | 19 | 15 | 63 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 1.23 | 1.31 | 1.27 |
2.12%
|
0.01 | 0.30 | 0.44 | -0.09 | 84.48 | 85.00 | 9/26/2025 | No | 8/18 | 1.64 | 1.64 | 20 | 15 | 10 | 62 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 1.21 | 1.29 | 1.25 |
5.09%
|
0.02 | 0.32 | 0.47 | -0.08 | 66.85 | 69.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 60 | None | ||
| FTNT | Fortinet Inc | Options Chain | 1.22 | 1.28 | 1.25 |
1.92%
|
0.02 | 0.30 | 0.45 | -0.09 | 80.70 | 81.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| CRL | Charles River Laboratories International Inc | Options Chain | 0.30 | 2.20 | 1.25 |
2.31%
|
0.01 | 0.48 | 0.37 | -0.64 | 152.72 | 155.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| SYK | Stryker Corp | Options Chain | 0.85 | 1.65 | 1.25 |
1.20%
|
0.00 | 0.21 | 0.36 | -0.77 | 377.55 | 380.00 | 9/19/2025 | No | 9/30 | 0.84 | 0.84 | 21 | 15 | 8 | 64 | None | |
| BILI | Bilibili Inc | Options Chain | 1.21 | 1.27 | 1.24 |
4.09%
|
0.04 | 0.78 | 0.49 | -0.07 | 28.09 | 28.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 15 | None | ||
| GRRR | Gorilla Technology Group Inc | Options Chain | 1.15 | 1.30 | 1.23 |
5.43%
|
0.06 | 1.16 | 0.49 | -0.08 | 20.61 | 20.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 17 | None | ||
| FND | Floor & Decor Holdings Inc - Class A | Options Chain | 0.60 | 1.85 | 1.23 |
3.17%
|
0.01 | 0.52 | 0.48 | -0.36 | 86.00 | 87.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| CF | CF Industries Holdings Inc | Options Chain | 1.15 | 1.30 | 1.23 |
1.55%
|
0.01 | 0.28 | 0.45 | -0.10 | 84.91 | 85.00 | 9/26/2025 | No | 8/15 | 0.50 | 0.50 | 20 | 3 | 13 | 70 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 1.19 | 1.27 | 1.23 |
1.67%
|
0.01 | 0.20 | 0.45 | -0.09 | 115.31 | 116.00 | 9/26/2025 | No | 8/15 | 0.99 | 0.99 | 20 | 22 | 11 | 75 | None | |
| RMBS | Rambus Inc | Options Chain | 1.15 | 1.30 | 1.23 |
2.27%
|
0.01 | 0.80 | 0.32 | -0.49 | 98.98 | 100.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 44 | None | ||
| WMT | Walmart Inc | Options Chain | 1.16 | 1.23 | 1.20 |
1.58%
|
0.01 | 0.21 | 0.46 | -0.08 | 104.78 | 105.00 | 9/26/2025 | No | 12/12 | 0.23 | 0.23 | 21 | 41 | 9 | 59 | None | |
| SRRK | Scholar Rock Holding Corp | Options Chain | 1.15 | 1.25 | 1.20 |
9.73%
|
0.03 | 2.39 | 0.30 | -0.43 | 32.99 | 35.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| EFX | Equifax Inc | Options Chain | 0.40 | 2.00 | 1.20 |
2.99%
|
0.00 | 0.48 | 0.17 | -0.50 | 263.33 | 270.00 | 9/19/2025 | No | 9/02 | 0.50 | 0.50 | 20 | 0 | 9 | 55 | None | |
| WFC | Wells Fargo & Company | Options Chain | 1.15 | 1.18 | 1.17 |
1.78%
|
0.01 | 0.26 | 0.46 | -0.08 | 82.70 | 83.00 | 9/26/2025 | No | 8/08 | 0.40 | 0.45 | 20 | 3 | 13 | 74 | None | |
| TJX | TJX Companies Inc | Options Chain | 1.11 | 1.23 | 1.17 |
1.56%
|
0.01 | 0.18 | 0.41 | -0.09 | 139.99 | 141.00 | 9/26/2025 | No | 8/14 | 0.42 | 0.42 | 19 | 4 | 12 | 60 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 1.05 | 1.27 | 1.16 |
8.34%
|
0.03 | 0.88 | 0.37 | -0.10 | 34.30 | 36.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 23 | None | ||
| HSIC | Henry Schein Inc | Options Chain | 0.05 | 2.25 | 1.15 |
5.61%
|
0.02 | 0.73 | 0.42 | -0.72 | 67.37 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 52 | None | ||
| CB | Chubb Ltd | Options Chain | 0.70 | 1.60 | 1.15 |
1.16%
|
0.00 | 0.26 | 0.36 | -0.68 | 272.97 | 275.00 | 9/19/2025 | No | 9/12 | 0.97 | 0.97 | 21 | 9 | 17 | 73 | None | |
| CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 1.00 | 1.30 | 1.15 |
19.25%
|
0.02 | 1.56 | 0.33 | -0.51 | 44.99 | 52.50 | 9/19/2025 | No | 7/18 | 0.25 | 0.25 | 17 | 0 | 12 | 48 | None | |
| CROX | Crocs Inc | Options Chain | 1.00 | 1.30 | 1.15 |
4.47%
|
0.01 | 0.42 | 0.33 | -0.11 | 80.55 | 83.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 58 | None | ||
| QURE | uniQure N.V. | Options Chain | 1.00 | 1.25 | 1.13 |
11.47%
|
0.08 | 3.51 | 0.47 | -0.39 | 14.47 | 15.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 33 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 1.10 | 1.15 | 1.13 |
2.16%
|
0.02 | 0.30 | 0.44 | -0.08 | 72.56 | 73.00 | 9/26/2025 | No | 9/02 | 0.40 | 0.40 | 20 | 23 | 6 | 54 | None | |
| BK | Bank Of New York Mellon Corp | Options Chain | 1.00 | 1.25 | 1.13 |
1.67%
|
0.01 | 0.22 | 0.43 | -0.10 | 107.34 | 108.00 | 9/26/2025 | No | 7/25 | 0.47 | 0.53 | 20 | 14 | 16 | 74 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 1.05 | 1.21 | 1.13 |
1.98%
|
0.01 | 0.25 | 0.42 | -0.08 | 92.30 | 93.00 | 9/26/2025 | No | 8/08 | 0.27 | 0.27 | 20 | 0 | 14 | 68 | None | |
| BNTX | BioNTech SE | Options Chain | 0.15 | 2.10 | 1.13 |
2.93%
|
0.01 | 0.88 | 0.37 | -0.52 | 98.25 | 100.00 | 9/19/2025 | No | 6/02 | 0.00 | 2.13 | 1 | 0 | 10 | 48 | None | |
| CVX | Chevron Corp | Options Chain | 1.05 | 1.21 | 1.13 |
2.01%
|
0.01 | 0.20 | 0.34 | -0.11 | 160.40 | 162.50 | 9/26/2025 | No | 8/19 | 1.71 | 1.71 | 20 | 37 | 10 | 73 | None | |
| INOD | Innodata Inc | Options Chain | 1.05 | 1.20 | 1.13 |
5.14%
|
0.02 | 1.18 | 0.31 | -0.53 | 67.65 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 49 | None | ||
| RMD | Resmed Inc | Options Chain | 0.05 | 2.20 | 1.13 |
10.83%
|
0.00 | 0.94 | 0.00 | 0.00 | 271.71 | 300.00 | 9/19/2025 | No | 8/14 | 0.53 | 0.60 | 20 | 13 | 20 | 65 |
Dividend Stock List |
|
| EBAY | EBay Inc | Options Chain | 1.07 | 1.14 | 1.11 |
1.04%
|
0.01 | 0.26 | 0.42 | -0.09 | 91.16 | 91.00 | 9/26/2025 | No | 8/29 | 0.29 | 0.29 | 20 | 6 | 11 | 64 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 0.90 | 1.30 | 1.10 |
1.28%
|
0.04 | 1.16 | 0.50 | -0.20 | 31.20 | 30.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 36 | None | ||
| NICE | NICE Ltd | Options Chain | 0.45 | 1.70 | 1.08 |
1.46%
|
0.01 | 0.32 | 0.42 | -0.38 | 148.91 | 150.00 | 9/19/2025 | No | 2/23 | 0.00 | 0.16 | 0 | 0 | 16 | 58 | None | |
| DGX | Quest Diagnostics Inc | Options Chain | 0.15 | 2.00 | 1.08 |
2.54%
|
0.01 | 0.38 | 0.30 | -0.55 | 182.25 | 185.00 | 9/19/2025 | No | 10/03 | 0.80 | 0.80 | 21 | 13 | 13 | 67 | None | |
| MHK | Mohawk Industries Inc | Options Chain | 0.50 | 1.65 | 1.08 |
2.83%
|
0.01 | 0.61 | 0.27 | -0.49 | 132.33 | 135.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 65 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 1.03 | 1.11 | 1.07 |
3.13%
|
0.02 | 0.49 | 0.42 | -0.10 | 50.49 | 51.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 51 | None | ||
| BBY | Best Buy Co. Inc | Options Chain | 1.00 | 1.14 | 1.07 |
1.51%
|
0.01 | 0.33 | 0.42 | -0.06 | 74.94 | 75.00 | 9/26/2025 | No | 9/18 | 0.95 | 0.95 | 20 | 14 | 14 | 61 | None | |
| BILI | Bilibili Inc | Options Chain | 1.03 | 1.08 | 1.06 |
5.23%
|
0.04 | 0.79 | 0.43 | -0.07 | 28.09 | 28.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 15 | None | ||
| OPEN | Opendoor Technologies Inc | Options Chain | 1.02 | 1.07 | 1.05 |
16.31%
|
0.10 | 2.13 | 0.48 | -0.08 | 10.36 | 11.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 26 | None | ||
| DAL | Delta Air Lines Inc | Options Chain | 1.02 | 1.08 | 1.05 |
3.44%
|
0.02 | 0.39 | 0.43 | -0.09 | 59.02 | 60.00 | 9/26/2025 | No | 7/31 | 0.15 | 0.19 | 9 | 1 | 13 | 65 | None | |
| ODFL | Old Dominion Freight Line Inc | Options Chain | 0.80 | 1.30 | 1.05 |
1.40%
|
0.01 | 0.53 | 0.30 | -0.56 | 144.03 | 145.00 | 9/19/2025 | No | 9/03 | 0.28 | 0.28 | 20 | 8 | 12 | 58 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 1.00 | 1.05 | 1.03 |
12.80%
|
0.06 | 1.05 | 0.49 | -0.06 | 16.87 | 18.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 34 | None | ||
| DQ | Daqo New Energy Corp | Options Chain | 0.95 | 1.10 | 1.03 |
6.53%
|
0.04 | 0.77 | 0.44 | -0.07 | 27.25 | 28.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 10 | None | ||
| SEZL | Sezzle Inc | Options Chain | 0.85 | 1.20 | 1.03 |
2.41%
|
0.01 | 0.57 | 0.41 | -0.45 | 88.89 | 90.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| RNA | Avidity Biosciences Inc | Options Chain | 0.40 | 1.65 | 1.03 |
3.14%
|
0.03 | 1.18 | 0.39 | -0.27 | 40.75 | 41.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 48 | None | ||
| ROOT | Root Inc - Class A | Options Chain | 0.70 | 1.35 | 1.03 |
5.68%
|
0.01 | 0.94 | 0.25 | -0.53 | 95.60 | 100.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 53 | None | ||
| JD | JD.com Inc | Options Chain | 0.95 | 1.09 | 1.02 |
3.22%
|
0.03 | 0.52 | 0.49 | -0.06 | 35.38 | 35.50 | 9/26/2025 | No | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 34 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 |
2.56%
|
0.03 | 0.44 | 0.49 | -0.06 | 39.00 | 39.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| ABT | Abbott Laboratories | Options Chain | 0.71 | 1.27 | 0.99 |
0.48%
|
0.01 | 0.26 | 0.49 | -0.23 | 134.34 | 134.00 | 9/19/2025 | No | 7/15 | 0.59 | 0.59 | 20 | 11 | 17 | 71 | None | |
| AA | Alcoa Corp | Options Chain | 0.93 | 1.02 | 0.98 |
2.50%
|
0.03 | 0.49 | 0.50 | -0.06 | 33.15 | 33.00 | 9/26/2025 | No | 8/12 | 0.10 | 0.10 | 16 | 0 | 16 | 57 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 0.94 | 1.01 | 0.98 |
2.76%
|
0.02 | 0.40 | 0.48 | -0.07 | 42.80 | 43.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| MAA | Mid-America Apartment Communities Inc | Options Chain | 0.30 | 1.65 | 0.98 |
0.32%
|
0.01 | 0.25 | 0.47 | -0.35 | 140.53 | 140.00 | 9/19/2025 | No | 7/15 | 1.51 | 1.51 | 20 | 14 | 12 | 63 | None | |
| MRNA | Moderna Inc | Options Chain | 0.95 | 1.01 | 0.98 |
5.20%
|
0.04 | 0.76 | 0.46 | -0.07 | 25.17 | 25.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 44 | None | ||
| SN | Options Chain | 0.60 | 1.35 | 0.98 |
1.78%
|
0.01 | 0.36 | 0.44 | -0.41 | 113.95 | 115.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| SFM | Sprouts Farmers Market Inc | Options Chain | 0.90 | 1.05 | 0.98 |
1.39%
|
0.01 | 0.43 | 0.37 | -0.41 | 124.25 | 125.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 58 | None | ||
| TRV | Travelers Companies Inc | Options Chain | 0.40 | 1.55 | 0.98 |
1.67%
|
0.00 | 0.29 | 0.27 | -0.66 | 276.37 | 280.00 | 9/19/2025 | No | 9/10 | 1.10 | 1.10 | 20 | 19 | 19 | 73 | None | |
| PG | Procter & Gamble Company | Options Chain | 0.93 | 1.01 | 0.97 |
1.86%
|
0.01 | 0.18 | 0.32 | -0.09 | 160.49 | 162.50 | 9/26/2025 | No | 7/18 | 1.06 | 1.06 | 20 | 39 | 11 | 71 | None | |
| GM | General Motors Company | Options Chain | 0.94 | 0.98 | 0.96 |
1.63%
|
0.02 | 0.29 | 0.48 | -0.06 | 59.00 | 59.00 | 9/26/2025 | No | 9/05 | 0.15 | 0.15 | 13 | 2 | 11 | 74 | None | |
| NN | Options Chain | 0.80 | 1.10 | 0.95 |
6.16%
|
0.05 | 0.93 | 0.50 | -0.05 | 17.38 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 17 | None | |||
| TROW | T. Rowe Price Group Inc | Options Chain | 0.85 | 1.05 | 0.95 |
0.96%
|
0.01 | 0.38 | 0.46 | -0.25 | 104.94 | 105.00 | 9/19/2025 | No | 9/15 | 1.27 | 1.27 | 21 | 39 | 21 | 61 |
Dividend Stock List |
|
| SGHC | Super Group (SGHC) Ltd | Options Chain | 0.85 | 1.05 | 0.95 |
16.71%
|
0.07 | 3.68 | 0.43 | -0.35 | 12.81 | 14.00 | 9/19/2025 | No | 9/18 | 0.04 | 0.04 | 5 | 0 | 13 | 39 | None | |
| FOUR | Shift4 Payments Inc - Class A | Options Chain | 0.75 | 1.15 | 0.95 |
0.51%
|
0.01 | 0.47 | 0.41 | -0.25 | 88.00 | 87.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 56 | None | ||
| APGE | Apogee Therapeutics Inc | Options Chain | 0.60 | 1.30 | 0.95 |
7.45%
|
0.02 | 1.70 | 0.31 | -0.35 | 38.11 | 40.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| VEEV | Veeva Systems Inc - Class A | Options Chain | 0.40 | 1.50 | 0.95 |
2.16%
|
0.00 | 0.32 | 0.23 | -0.54 | 275.00 | 280.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 61 | None | ||
| DOCS | Doximity Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 |
0.95%
|
0.01 | 0.51 | 0.43 | -0.23 | 72.74 | 72.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 57 | None | ||
| PGY | Options Chain | 0.85 | 1.00 | 0.93 |
4.22%
|
0.02 | 1.07 | 0.41 | -0.34 | 42.15 | 43.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| KEYS | Keysight Technologies Inc | Options Chain | 0.35 | 1.50 | 0.93 |
1.75%
|
0.01 | 0.35 | 0.32 | -0.39 | 172.91 | 175.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 53 | None | ||
| ONTO | Onto Innovation Inc | Options Chain | 0.70 | 1.15 | 0.93 |
1.63%
|
0.01 | 0.68 | 0.27 | -0.49 | 118.99 | 120.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 63 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 0.86 | 0.95 | 0.91 |
1.74%
|
0.02 | 0.31 | 0.47 | -0.06 | 52.99 | 53.00 | 9/26/2025 | No | 8/05 | 0.25 | 0.25 | 9 | 1 | 9 | 62 | None | |
| TOST | Toast Inc - Class A | Options Chain | 0.88 | 0.93 | 0.91 |
2.47%
|
0.02 | 0.44 | 0.44 | -0.06 | 40.90 | 41.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 49 | None | ||
| MDT | Medtronic Plc | Options Chain | 0.87 | 0.94 | 0.91 |
2.35%
|
0.01 | 0.21 | 0.42 | -0.05 | 94.40 | 95.00 | 9/26/2025 | No | 9/26 | 0.71 | 0.71 | 21 | 11 | 15 | 68 | None | |
| TJX | TJX Companies Inc | Options Chain | 0.82 | 0.98 | 0.90 |
0.65%
|
0.01 | 0.21 | 0.49 | -0.23 | 139.99 | 140.00 | 9/19/2025 | No | 8/14 | 0.42 | 0.42 | 19 | 4 | 12 | 60 | None | |
| LCID | Lucid Group Inc | Options Chain | 0.84 | 0.95 | 0.90 |
4.29%
|
0.04 | 0.81 | 0.48 | -0.05 | 20.52 | 20.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 34 | None | ||
| WMB | Williams Cos Inc | Options Chain | 0.85 | 0.95 | 0.90 |
1.51%
|
0.02 | 0.27 | 0.47 | -0.05 | 59.01 | 59.00 | 9/26/2025 | No | 9/12 | 0.50 | 0.50 | 20 | 7 | 6 | 68 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.80 | 1.00 | 0.90 |
2.89%
|
0.02 | 0.45 | 0.44 | -0.07 | 39.75 | 40.00 | 9/26/2025 | No | 9/15 | 0.12 | 0.12 | 22 | 0 | 10 | 64 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 0.85 | 0.92 | 0.89 |
2.52%
|
0.02 | 0.34 | 0.49 | -0.07 | 45.25 | 45.50 | 9/26/2025 | No | 7/15 | 0.15 | 0.15 | 18 | 0 | 12 | 62 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.83 | 0.95 | 0.89 |
3.18%
|
0.02 | 0.40 | 0.44 | -0.06 | 43.99 | 44.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 53 | None | ||
| CCI | Crown Castle Inc | Options Chain | 0.65 | 1.10 | 0.88 |
0.92%
|
0.01 | 0.33 | 0.49 | -0.28 | 95.01 | 95.00 | 9/19/2025 | No | 9/15 | 1.06 | 1.06 | 20 | 0 | 5 | 55 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.80 | 0.95 | 0.88 |
6.37%
|
0.05 | 1.06 | 0.45 | -0.06 | 17.28 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| WHR | Whirlpool Corp | Options Chain | 0.75 | 1.00 | 0.88 |
0.82%
|
0.01 | 0.53 | 0.38 | -0.29 | 87.66 | 87.50 | 9/19/2025 | No | 8/29 | 1.75 | 0.90 | 20 | 0 | 8 | 50 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.85 | 0.88 | 0.87 |
3.96%
|
0.03 | 0.60 | 0.46 | -0.06 | 27.29 | 27.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 0.83 | 0.88 | 0.86 |
2.88%
|
0.02 | 0.40 | 0.47 | -0.06 | 38.26 | 38.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 42 | None | ||
| RKT | Rocket Companies Inc Class A | Options Chain | 0.84 | 0.87 | 0.86 |
4.98%
|
0.04 | 0.72 | 0.46 | -0.05 | 21.30 | 21.50 | 9/26/2025 | No | 3/20 | 1.01 | 0.80 | 3 | 0 | 8 | 46 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.81 | 0.90 | 0.86 |
1.93%
|
0.01 | 0.25 | 0.42 | -0.07 | 70.50 | 71.00 | 9/26/2025 | No | 8/28 | 0.57 | 0.57 | 20 | 29 | 8 | 65 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.83 | 0.87 | 0.85 |
3.88%
|
0.04 | 0.62 | 0.50 | -0.05 | 22.96 | 23.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 40 | None | ||
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.72 | 0.97 | 0.85 |
3.50%
|
0.03 | 0.49 | 0.50 | -0.05 | 25.46 | 25.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| PTGX | Protagonist Therapeutics Inc | Options Chain | 0.65 | 1.05 | 0.85 |
3.86%
|
0.01 | 0.49 | 0.50 | -0.38 | 58.59 | 60.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 50 | None | ||
| PAAS | Pan American Silver Corp | Options Chain | 0.80 | 0.90 | 0.85 |
2.39%
|
0.02 | 0.41 | 0.49 | -0.05 | 35.50 | 35.50 | 9/26/2025 | No | 8/18 | 0.10 | 0.12 | 20 | 0 | 17 | 60 | None | |
| SYF | Synchrony Financial | Options Chain | 0.75 | 0.95 | 0.85 |
1.81%
|
0.01 | 0.43 | 0.48 | -0.25 | 74.50 | 75.00 | 9/19/2025 | No | 8/05 | 0.30 | 0.30 | 20 | 3 | 15 | 71 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 |
7.74%
|
0.05 | 1.09 | 0.46 | -0.06 | 15.64 | 16.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| NVT | nVent Electric plc | Options Chain | 0.60 | 1.10 | 0.85 |
1.96%
|
0.01 | 0.45 | 0.37 | -0.29 | 96.46 | 97.50 | 9/19/2025 | No | 7/18 | 0.20 | 0.20 | 20 | 1 | 9 | 60 | None | |
| BDX | Becton Dickinson & Company | Options Chain | 0.45 | 1.25 | 0.85 |
1.35%
|
0.00 | 0.25 | 0.29 | -0.35 | 188.30 | 190.00 | 9/19/2025 | No | 9/08 | 1.04 | 1.04 | 20 | 40 | 13 | 60 | None | |
| CIEN | CIENA Corp | Options Chain | 0.75 | 0.95 | 0.85 |
2.81%
|
0.01 | 0.63 | 0.16 | -0.43 | 137.00 | 140.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 56 | None | ||
| CIFR | Cipher Mining Inc | Options Chain | 0.80 | 0.87 | 0.84 |
10.02%
|
0.06 | 1.39 | 0.46 | -0.06 | 12.58 | 13.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| JNJ | Johnson & Johnson | Options Chain | 0.80 | 0.88 | 0.84 |
0.64%
|
0.00 | 0.19 | 0.45 | -0.24 | 177.21 | 177.50 | 9/19/2025 | No | 8/26 | 1.30 | 1.30 | 20 | 42 | 11 | 75 | None | |
| BYON | Options Chain | 0.75 | 0.90 | 0.83 |
12.93%
|
0.08 | 0.97 | 0.48 | -0.02 | 9.59 | 10.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| CSCO | Cisco Systems Inc | Options Chain | 0.79 | 0.86 | 0.83 |
1.90%
|
0.01 | 0.21 | 0.47 | -0.05 | 67.95 | 68.00 | 9/26/2025 | No | 10/03 | 0.41 | 0.41 | 21 | 14 | 11 | 66 | None | |
| RBRK | Rubrik Inc - Class A | Options Chain | 0.80 | 0.85 | 0.83 |
2.13%
|
0.01 | 0.60 | 0.37 | -0.32 | 74.25 | 75.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| QRVO | Qorvo Inc | Options Chain | 0.25 | 1.40 | 0.83 |
4.47%
|
0.01 | 0.66 | 0.28 | -0.32 | 86.94 | 90.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| EAT | Brinker International Inc | Options Chain | 0.55 | 1.10 | 0.83 |
4.74%
|
0.01 | 0.58 | 0.23 | -0.51 | 144.00 | 150.00 | 9/19/2025 | No | 3/05 | 0.00 | 0.38 | 1 | 0 | 12 | 56 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.80 | 0.84 | 0.82 |
2.24%
|
0.02 | 0.31 | 0.48 | -0.06 | 47.26 | 47.50 | 9/26/2025 | No | 9/10 | 0.24 | 0.24 | 20 | 3 | 7 | 62 | None | |
| PONY | Pony AI Inc | Options Chain | 0.77 | 0.84 | 0.81 |
6.94%
|
0.05 | 0.96 | 0.45 | -0.06 | 17.59 | 18.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| EXE | Chesapeake Energy Corp - New | Options Chain | 0.74 | 0.88 | 0.81 |
0.04%
|
0.01 | 0.40 | 0.40 | -0.19 | 100.77 | 100.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| VSCO | Victoria`s Secret & Company | Options Chain | 0.50 | 1.10 | 0.80 |
2.58%
|
0.03 | 1.10 | 0.50 | -0.13 | 27.10 | 27.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 46 | None | ||
| SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 0.70 | 0.90 | 0.80 |
1.42%
|
0.01 | 0.47 | 0.50 | -0.23 | 59.95 | 60.00 | 9/19/2025 | No | 8/22 | 0.66 | 0.66 | 20 | 0 | 11 | 48 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 |
2.13%
|
0.01 | 0.22 | 0.48 | -0.06 | 62.96 | 63.00 | 9/26/2025 | No | 9/30 | 0.47 | 0.50 | 21 | 11 | 10 | 68 | None | |
| CART | Options Chain | 0.75 | 0.85 | 0.80 |
2.32%
|
0.02 | 0.35 | 0.46 | -0.07 | 45.25 | 45.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| CNTA | Centessa Pharmaceuticals plc | Options Chain | 0.10 | 1.50 | 0.80 |
7.18%
|
0.04 | 1.59 | 0.44 | -0.26 | 21.74 | 22.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| CNC | Centene Corp | Options Chain | 0.75 | 0.85 | 0.80 |
3.16%
|
0.02 | 0.51 | 0.44 | -0.06 | 32.28 | 32.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.30 | 1.30 | 0.80 |
4.45%
|
0.02 | 1.03 | 0.42 | -0.30 | 36.67 | 37.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| GDS | GDS Holdings Ltd | Options Chain | 0.55 | 1.05 | 0.80 |
3.49%
|
0.02 | 0.97 | 0.41 | -0.32 | 40.39 | 41.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 22 | None | ||
| AXSM | Axsome Therapeutics Inc | Options Chain | 0.25 | 1.35 | 0.80 |
3.20%
|
0.01 | 0.49 | 0.32 | -0.52 | 117.05 | 120.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| GRPN | Groupon Inc | Options Chain | 0.70 | 0.85 | 0.78 |
3.55%
|
0.04 | 0.59 | 0.50 | -0.05 | 22.00 | 22.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| SO | Southern Company | Options Chain | 0.70 | 0.85 | 0.78 |
0.97%
|
0.01 | 0.14 | 0.49 | -0.06 | 91.89 | 92.00 | 9/26/2025 | No | 8/18 | 0.74 | 0.74 | 20 | 23 | 8 | 72 | None | |
| ACMR | ACM Research Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 |
0.40%
|
0.02 | 0.96 | 0.46 | -0.24 | 34.64 | 34.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 17 | 59 | None | ||
| SWKS | Skyworks Solutions Inc | Options Chain | 0.60 | 0.95 | 0.78 |
2.41%
|
0.01 | 0.43 | 0.45 | -0.30 | 74.00 | 75.00 | 9/19/2025 | No | 8/26 | 0.70 | 0.71 | 20 | 11 | 17 | 57 |
Dividend Stock List |
|
| NTRS | Northern Trust Corp | Options Chain | 0.05 | 1.50 | 0.78 |
0.91%
|
0.01 | 0.40 | 0.45 | -0.40 | 129.60 | 130.00 | 9/19/2025 | No | 9/05 | 0.75 | 0.80 | 20 | 0 | 18 | 70 | None | |
| AU | AngloGold Ashanti Plc. | Options Chain | 0.70 | 0.85 | 0.78 |
1.84%
|
0.01 | 0.50 | 0.44 | -0.26 | 64.59 | 65.00 | 9/19/2025 | No | 8/22 | 0.12 | 0.80 | 11 | 0 | 17 | 67 | None | |
| MTH | Meritage Homes Corp | Options Chain | 0.50 | 1.05 | 0.78 |
3.74%
|
0.01 | 0.66 | 0.32 | -0.33 | 75.46 | 77.50 | 9/19/2025 | No | 9/16 | 0.43 | 0.43 | 11 | 2 | 14 | 68 | None | |
| SOUN | Options Chain | 0.74 | 0.79 | 0.77 |
6.27%
|
0.05 | 0.94 | 0.47 | -0.05 | 15.31 | 15.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| BAC | Bank Of America Corp | Options Chain | 0.74 | 0.77 | 0.76 |
1.52%
|
0.01 | 0.24 | 0.49 | -0.05 | 51.48 | 51.50 | 9/26/2025 | No | 9/05 | 0.26 | 0.28 | 20 | 11 | 11 | 74 | None | |
| KSS | Kohl`s Corp | Options Chain | 0.66 | 0.85 | 0.76 |
5.00%
|
0.04 | 0.75 | 0.48 | -0.05 | 17.39 | 17.50 | 9/26/2025 | No | 9/10 | 0.12 | 0.12 | 19 | 0 | 16 | 67 | None | |
| CVS | CVS Health Corp | Options Chain | 0.62 | 0.90 | 0.76 |
1.75%
|
0.01 | 0.26 | 0.39 | -0.07 | 74.46 | 75.00 | 9/26/2025 | No | 7/22 | 0.67 | 0.67 | 20 | 3 | 11 | 65 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 |
4.28%
|
0.04 | 0.75 | 0.49 | -0.05 | 17.98 | 18.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 33 | None | ||
| GEO | Geo Group Inc | Options Chain | 0.70 | 0.80 | 0.75 |
5.18%
|
0.03 | 0.65 | 0.47 | -0.05 | 21.63 | 22.00 | 9/26/2025 | No | 1/22 | 0.00 | 0.25 | 5 | 0 | 7 | 47 | None | |
| HSBC | HSBC Holdings plc | Options Chain | 0.65 | 0.85 | 0.75 |
1.43%
|
0.01 | 0.20 | 0.45 | -0.05 | 69.75 | 70.00 | 9/26/2025 | No | 8/15 | 0.50 | 0.50 | 16 | 0 | 15 | 62 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.60 | 0.90 | 0.75 |
3.10%
|
0.01 | 0.26 | 0.44 | -0.05 | 56.54 | 57.00 | 9/26/2025 | No | 9/29 | 0.55 | 0.55 | 21 | 7 | 13 | 67 | None | |
| SBET | SharpLink Gaming Inc | Options Chain | 0.72 | 0.77 | 0.75 |
6.78%
|
0.04 | 0.95 | 0.43 | -0.07 | 17.56 | 18.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 21 | None | ||
| APLD | Options Chain | 0.73 | 0.76 | 0.75 |
8.42%
|
0.04 | 0.97 | 0.38 | -0.06 | 20.06 | 21.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| WAL | Western Alliance Bancorp | Options Chain | 0.50 | 1.00 | 0.75 |
2.13%
|
0.01 | 0.46 | 0.38 | -0.35 | 88.86 | 90.00 | 9/19/2025 | No | 8/14 | 0.38 | 0.38 | 20 | 6 | 13 | 66 | None | |
| CALM | Cal-Maine Foods Inc | Options Chain | 0.50 | 1.00 | 0.75 |
1.68%
|
0.01 | 0.43 | 0.35 | -0.35 | 104.00 | 105.00 | 9/19/2025 | No | 8/04 | 3.46 | 2.35 | 15 | 0 | 21 | 73 |
Dividend Stock List |
|
| ALL | Allstate Corp (The) | Options Chain | 0.60 | 0.90 | 0.75 |
1.77%
|
0.00 | 0.30 | 0.28 | -0.40 | 197.25 | 200.00 | 9/19/2025 | No | 8/29 | 1.00 | 1.00 | 20 | 14 | 18 | 72 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 0.73 | 0.75 | 0.74 |
3.58%
|
0.04 | 0.75 | 0.49 | -0.05 | 17.61 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| EQT | EQT Corp | Options Chain | 0.70 | 0.77 | 0.74 |
3.44%
|
0.01 | 0.35 | 0.41 | -0.07 | 50.02 | 51.00 | 9/26/2025 | No | 8/06 | 0.16 | 0.16 | 15 | 3 | 8 | 69 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.65 | 0.80 | 0.73 |
1.74%
|
0.01 | 0.20 | 0.49 | -0.05 | 58.71 | 59.00 | 9/26/2025 | No | 5/07 | 0.82 | 0.87 | 5 | 2 | 11 | 67 | None | |
| AR | Antero Resources Corp | Options Chain | 0.70 | 0.75 | 0.73 |
2.88%
|
0.02 | 0.40 | 0.48 | -0.05 | 32.30 | 32.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 61 | None | ||
| XPO | XPO Inc | Options Chain | 0.35 | 1.10 | 0.73 |
4.57%
|
0.01 | 0.28 | 0.37 | -0.48 | 129.80 | 135.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 47 | None | ||
| INCY | Incyte Corp | Options Chain | 0.55 | 0.90 | 0.73 |
4.17%
|
0.01 | 0.62 | 0.36 | -0.60 | 84.70 | 87.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 65 | None | ||
| WFRD | Weatherford International plc - New | Options Chain | 0.50 | 0.95 | 0.73 |
3.06%
|
0.01 | 0.70 | 0.33 | -0.25 | 63.78 | 65.00 | 9/19/2025 | No | 8/06 | 0.25 | 0.25 | 5 | 1 | 17 | 63 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 0.70 | 0.74 | 0.72 |
5.41%
|
0.04 | 0.80 | 0.46 | -0.05 | 17.76 | 18.00 | 9/26/2025 | No | 10/12 | 0.00 | 1.00 | 0 | 0 | 8 | 48 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.69 | 0.73 | 0.71 |
1.72%
|
0.02 | 0.33 | 0.47 | -0.05 | 40.02 | 40.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| AEO | American Eagle Outfitters Inc | Options Chain | 0.65 | 0.75 | 0.70 |
3.45%
|
0.03 | 0.59 | 0.50 | -0.04 | 20.13 | 20.00 | 9/26/2025 | No | 10/10 | 0.12 | 0.12 | 17 | 1 | 19 | 48 | None | |
| TSCO | Tractor Supply Company | Options Chain | 0.65 | 0.75 | 0.70 |
2.36%
|
0.01 | 0.22 | 0.48 | -0.10 | 59.30 | 60.00 | 9/26/2025 | No | 8/25 | 0.23 | 0.23 | 20 | 15 | 7 | 61 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.60 | 0.80 | 0.70 |
5.26%
|
0.04 | 0.77 | 0.47 | -0.05 | 17.29 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 44 | None | ||
| HOG | Harley-Davidson Inc | Options Chain | 0.65 | 0.75 | 0.70 |
1.55%
|
0.02 | 0.40 | 0.47 | -0.04 | 30.23 | 30.00 | 9/26/2025 | No | 9/10 | 0.18 | 0.18 | 20 | 4 | 11 | 57 | None | |
| XPEV | XPeng Inc | Options Chain | 0.68 | 0.72 | 0.70 |
4.51%
|
0.03 | 0.62 | 0.46 | -0.05 | 21.72 | 22.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 53 | None | ||
| UUUU | Energy Fuels Inc | Options Chain | 0.65 | 0.75 | 0.70 |
7.95%
|
0.05 | 0.99 | 0.45 | -0.05 | 14.08 | 14.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| GME | Gamestop Corporation - Class A | Options Chain | 0.67 | 0.72 | 0.70 |
3.74%
|
0.03 | 0.53 | 0.44 | -0.05 | 26.22 | 26.50 | 9/26/2025 | No | 3/14 | 0.00 | 0.10 | 0 | 0 | 15 | 39 | None | |
| PNR | Pentair plc | Options Chain | 0.60 | 0.80 | 0.70 |
1.13%
|
0.01 | 0.28 | 0.42 | -0.23 | 109.46 | 110.00 | 9/19/2025 | No | 7/18 | 0.25 | 0.25 | 20 | 5 | 11 | 65 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 0.65 | 0.75 | 0.70 |
2.02%
|
0.01 | 0.19 | 0.41 | -0.06 | 82.55 | 83.00 | 9/26/2025 | No | 10/17 | 0.52 | 0.52 | 21 | 39 | 12 | 61 | None | |
| PVH | PVH Corp | Options Chain | 0.50 | 0.90 | 0.70 |
3.34%
|
0.01 | 0.43 | 0.39 | -0.28 | 82.93 | 85.00 | 9/19/2025 | No | 9/03 | 0.04 | 0.04 | 16 | 0 | 15 | 69 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 0.50 | 0.90 | 0.70 |
1.44%
|
0.01 | 0.35 | 0.33 | -0.31 | 118.99 | 120.00 | 9/19/2025 | No | 9/16 | 0.17 | 0.17 | 20 | 13 | 11 | 59 | None | |
| PHAT | Phathom Pharmaceuticals Inc | Options Chain | 0.10 | 1.30 | 0.70 |
20.00%
|
0.06 | 3.57 | 0.28 | -0.17 | 11.00 | 12.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 31 | None | ||
| UNM | Unum Group | Options Chain | 0.55 | 0.80 | 0.68 |
0.77%
|
0.01 | 0.31 | 0.50 | -0.16 | 75.10 | 75.00 | 9/19/2025 | No | 7/25 | 0.42 | 0.46 | 20 | 16 | 16 | 70 | None | |
| VITL | Vital Farms Inc | Options Chain | 0.60 | 0.75 | 0.68 |
-0.02%
|
0.02 | 0.55 | 0.49 | -0.23 | 45.69 | 45.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| HAE | Haemonetics Corp | Options Chain | 0.45 | 0.90 | 0.68 |
1.46%
|
0.01 | 0.51 | 0.48 | -0.21 | 49.95 | 50.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 54 | None | ||
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.65 | 0.70 | 0.68 |
2.80%
|
0.03 | 0.62 | 0.46 | -0.05 | 21.09 | 21.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 43 | None | ||
| SMLR | Semler Scientific Inc | Options Chain | 0.45 | 0.90 | 0.68 |
2.43%
|
0.02 | 1.02 | 0.46 | -0.19 | 28.00 | 28.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 48 | None | ||
| VKTX | Viking Therapeutics Inc | Options Chain | 0.62 | 0.74 | 0.68 |
4.36%
|
0.03 | 0.59 | 0.44 | -0.05 | 23.17 | 23.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| CNI | Canadian National Railway Company | Options Chain | 0.55 | 0.80 | 0.68 |
0.60%
|
0.01 | 0.33 | 0.42 | -0.19 | 95.11 | 95.00 | 9/19/2025 | No | 9/08 | 0.89 | 0.89 | 20 | 27 | 12 | 68 | None | |
| DEO | Diageo plc | Options Chain | 0.50 | 0.85 | 0.68 |
3.20%
|
0.01 | 0.33 | 0.41 | -0.34 | 100.00 | 100.00 | 9/19/2025 | No | 10/17 | 1.62 | 2.52 | 10 | 2 | 10 | 59 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 0.65 | 0.70 | 0.68 |
2.59%
|
0.01 | 0.26 | 0.39 | -0.06 | 61.10 | 62.00 | 9/26/2025 | No | 8/20 | 0.51 | 0.51 | 20 | 39 | 11 | 52 | None | |
| AZN | Astrazeneca plc | Options Chain | 0.56 | 0.80 | 0.68 |
2.71%
|
0.01 | 0.23 | 0.37 | -0.07 | 77.58 | 79.00 | 9/26/2025 | No | 8/08 | 1.05 | 0.52 | 10 | 0 | 10 | 68 | None | |
| WIX | Wix.com Ltd | Options Chain | 0.35 | 1.00 | 0.68 |
4.72%
|
0.00 | 0.66 | 0.11 | -0.45 | 182.09 | 190.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 43 | None | ||
| SLB | SLB | Options Chain | 0.64 | 0.69 | 0.67 |
2.03%
|
0.02 | 0.33 | 0.48 | -0.04 | 34.96 | 35.00 | 9/26/2025 | No | 9/03 | 0.28 | 0.28 | 20 | 3 | 12 | 69 | None | |
| TFC | Truist Financial Corporation | Options Chain | 0.51 | 0.82 | 0.67 |
1.05%
|
0.01 | 0.27 | 0.45 | -0.04 | 45.69 | 45.50 | 9/26/2025 | No | 8/08 | 0.52 | 0.52 | 20 | 0 | 17 | 66 | None | |
| INTC | Intel Corp | Options Chain | 0.65 | 0.67 | 0.66 |
2.60%
|
0.03 | 0.44 | 0.50 | -0.04 | 25.01 | 25.00 | 9/26/2025 | No | 8/07 | 0.12 | 0.12 | 17 | 0 | 4 | 44 | None | |
| CPRI | Capri Holdings Ltd | Options Chain | 0.61 | 0.70 | 0.66 |
4.62%
|
0.03 | 0.53 | 0.49 | -0.04 | 21.66 | 22.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 34 | None | ||
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.64 | 0.68 | 0.66 |
2.75%
|
0.02 | 0.39 | 0.47 | -0.05 | 31.30 | 31.50 | 9/26/2025 | No | 2/20 | 0.00 | 0.50 | 1 | 0 | 13 | 59 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 0.60 | 0.70 | 0.65 |
2.12%
|
0.03 | 0.51 | 0.50 | -0.04 | 21.20 | 21.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| SERV | Serve Robotics Inc | Options Chain | 0.60 | 0.70 | 0.65 |
6.12%
|
0.05 | 0.99 | 0.49 | -0.04 | 11.92 | 12.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.63 | 0.67 | 0.65 |
1.88%
|
0.01 | 0.27 | 0.44 | -0.05 | 46.28 | 46.50 | 9/26/2025 | No | 7/03 | 0.62 | 0.62 | 20 | 3 | 11 | 63 | None | |
| IP | International Paper Company | Options Chain | 0.60 | 0.70 | 0.65 |
1.22%
|
0.01 | 0.30 | 0.42 | -0.05 | 47.57 | 47.50 | 9/26/2025 | No | 8/15 | 0.46 | 0.46 | 20 | 0 | 6 | 59 | None | |
| BN | Options Chain | 0.50 | 0.80 | 0.65 |
0.93%
|
0.01 | 0.44 | 0.41 | -0.24 | 70.00 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.60 | 0.70 | 0.65 |
1.40%
|
0.01 | 0.20 | 0.40 | -0.05 | 71.65 | 72.00 | 9/26/2025 | No | 8/15 | 0.72 | 0.72 | 19 | 2 | 15 | 70 | None | |
| NXT | Options Chain | 0.50 | 0.80 | 0.65 |
2.61%
|
0.01 | 0.58 | 0.35 | -0.29 | 68.85 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| RUN | Sunrun Inc | Options Chain | 0.61 | 0.67 | 0.64 |
7.13%
|
0.04 | 0.87 | 0.42 | -0.05 | 16.00 | 16.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| PINS | Pinterest Inc - Class A | Options Chain | 0.60 | 0.67 | 0.64 |
2.59%
|
0.02 | 0.37 | 0.41 | -0.05 | 36.69 | 37.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 48 | None | ||
| ALC | Alcon Inc | Options Chain | 0.50 | 0.75 | 0.63 |
0.04%
|
0.01 | 0.29 | 0.49 | -0.28 | 78.10 | 77.50 | 9/19/2025 | No | 5/14 | 0.24 | 0.28 | 5 | 4 | 14 | 52 | None | |
| GSK | GSK Plc | Options Chain | 0.45 | 0.80 | 0.63 |
1.91%
|
0.02 | 0.27 | 0.48 | -0.04 | 40.36 | 40.50 | 9/26/2025 | No | 8/15 | 0.43 | 0.43 | 20 | 1 | 9 | 43 | None | |
| UEC | Uranium Energy Corp | Options Chain | 0.55 | 0.70 | 0.63 |
7.27%
|
0.05 | 1.01 | 0.47 | -0.04 | 12.24 | 12.50 | 9/26/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| RCAT | Red Cat Holdings Inc | Options Chain | 0.60 | 0.65 | 0.63 |
12.00%
|
0.05 | 1.04 | 0.47 | -0.04 | 10.83 | 11.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 32 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.60 | 0.65 | 0.63 |
3.10%
|
0.02 | 0.46 | 0.46 | -0.04 | 25.83 | 26.00 | 9/26/2025 | No | 8/22 | 0.20 | 0.20 | 18 | 0 | 11 | 55 | None | |
| AEVA | Aeva Technologies Inc | Options Chain | 0.55 | 0.70 | 0.63 |
3.72%
|
0.04 | 1.52 | 0.45 | -0.19 | 17.48 | 17.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 30 | None | ||
| IONS | Ionis Pharmaceuticals Inc | Options Chain | 0.10 | 1.15 | 0.63 |
4.28%
|
0.01 | 1.03 | 0.43 | -0.39 | 60.54 | 62.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 54 | None | ||
| MT | ArcelorMittal | Options Chain | 0.55 | 0.70 | 0.63 |
4.34%
|
0.02 | 0.40 | 0.42 | -0.05 | 34.41 | 35.00 | 9/26/2025 | No | 11/13 | 0.28 | 0.28 | 8 | 5 | 19 | 68 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.56 | 0.70 | 0.63 |
3.42%
|
0.02 | 0.54 | 0.41 | -0.04 | 25.75 | 26.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 47 | None | ||
| ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 0.15 | 1.10 | 0.63 |
5.40%
|
0.02 | 1.11 | 0.40 | -0.27 | 29.06 | 30.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 38 | None | ||
| FRPT | Freshpet Inc | Options Chain | 0.40 | 0.85 | 0.63 |
3.19%
|
0.01 | 0.68 | 0.35 | -0.32 | 53.91 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| KBR | KBR Inc | Options Chain | 0.05 | 1.20 | 0.63 |
8.87%
|
0.01 | 0.77 | 0.10 | -0.12 | 48.80 | 52.50 | 9/19/2025 | No | 9/15 | 0.17 | 0.17 | 20 | 5 | 14 | 56 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 0.57 | 0.65 | 0.61 |
4.58%
|
0.04 | 0.75 | 0.45 | -0.03 | 16.36 | 16.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 26 | None | ||
| USB | U.S. Bancorp. | Options Chain | 0.54 | 0.67 | 0.61 |
2.61%
|
0.01 | 0.22 | 0.44 | -0.04 | 49.83 | 50.00 | 9/26/2025 | No | 9/30 | 0.50 | 0.52 | 21 | 14 | 15 | 73 | None | |
| MGM | MGM Resorts International | Options Chain | 0.48 | 0.74 | 0.61 |
3.45%
|
0.02 | 0.37 | 0.42 | -0.05 | 35.39 | 36.00 | 9/26/2025 | No | 12/08 | 0.00 | 0.00 | 12 | 0 | 9 | 52 | None | |
| CNC | Centene Corp | Options Chain | 0.55 | 0.65 | 0.60 |
0.99%
|
0.02 | 0.65 | 0.50 | -0.16 | 32.28 | 32.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| SU | Suncor Energy Inc | Options Chain | 0.55 | 0.65 | 0.60 |
2.37%
|
0.01 | 0.24 | 0.49 | -0.04 | 42.59 | 43.00 | 9/26/2025 | No | 9/04 | 0.57 | 0.57 | 20 | 3 | 11 | 73 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.55 | 0.65 | 0.60 |
5.89%
|
0.04 | 0.83 | 0.46 | -0.04 | 14.26 | 14.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 33 | None | ||
| RNG | RingCentral Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 |
1.34%
|
0.02 | 0.38 | 0.45 | -0.05 | 32.17 | 32.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 40 | None | ||
| JMIA | Jumia Technologies Ag | Options Chain | 0.55 | 0.65 | 0.60 |
9.62%
|
0.05 | 1.14 | 0.43 | -0.05 | 11.95 | 12.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| CMA | Comerica Inc | Options Chain | 0.45 | 0.75 | 0.60 |
1.45%
|
0.01 | 0.39 | 0.41 | -0.17 | 69.59 | 70.00 | 9/19/2025 | No | 9/15 | 0.71 | 0.71 | 20 | 0 | 13 | 64 | None | |
| COO | Cooper Companies Inc | Options Chain | 0.40 | 0.80 | 0.60 |
0.15%
|
0.01 | 0.49 | 0.38 | -0.21 | 65.50 | 65.00 | 9/19/2025 | No | 7/26 | 0.00 | 0.01 | 8 | 0 | 12 | 56 | None | |
| STLD | Steel Dynamics Inc | Options Chain | 0.55 | 0.65 | 0.60 |
2.69%
|
0.00 | 0.42 | 0.26 | -0.37 | 137.40 | 140.00 | 9/19/2025 | No | 9/30 | 0.50 | 0.50 | 21 | 12 | 10 | 67 | None | |
| ACGL | Arch Capital Group Ltd | Options Chain | 0.50 | 0.70 | 0.60 |
3.72%
|
0.01 | 0.60 | 0.26 | -0.30 | 87.35 | 90.00 | 9/19/2025 | No | 11/18 | 0.00 | 5.00 | 1 | 0 | 12 | 79 | None | |
| SLNO | Soleno Therapeutics Inc | Options Chain | 0.20 | 1.00 | 0.60 |
10.98%
|
0.01 | 1.39 | 0.22 | -0.32 | 50.10 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| WULF | TeraWulf Inc | Options Chain | 0.55 | 0.61 | 0.58 |
4.68%
|
0.05 | 0.92 | 0.50 | -0.04 | 11.54 | 11.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 33 | None | ||
| INTA | Intapp Inc | Options Chain | 0.45 | 0.70 | 0.58 |
1.54%
|
0.01 | 0.46 | 0.49 | -0.17 | 44.89 | 45.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 40 | None | ||
| GCT | Options Chain | 0.50 | 0.65 | 0.58 |
2.34%
|
0.02 | 0.83 | 0.45 | -0.15 | 29.88 | 30.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| LUV | Southwest Airlines Company | Options Chain | 0.57 | 0.59 | 0.58 |
2.73%
|
0.02 | 0.36 | 0.44 | -0.04 | 32.20 | 32.50 | 9/26/2025 | No | 9/03 | 0.18 | 0.18 | 12 | 0 | 9 | 49 | None | |
| REVG | REV Group Inc | Options Chain | 0.45 | 0.70 | 0.58 |
1.66%
|
0.01 | 0.49 | 0.39 | -0.22 | 59.65 | 60.00 | 9/19/2025 | No | 9/26 | 0.06 | 0.06 | 19 | 1 | 15 | 48 | None | |
| GSAT | Globalstar Inc | Options Chain | 0.50 | 0.65 | 0.58 |
2.86%
|
0.02 | 0.82 | 0.39 | -0.22 | 34.59 | 35.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 37 | None | ||
| KMX | Carmax Inc | Options Chain | 0.45 | 0.70 | 0.58 |
1.03%
|
0.01 | 0.55 | 0.39 | -0.24 | 59.96 | 60.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 57 | None | ||
| BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 0.50 | 0.65 | 0.58 |
2.37%
|
0.01 | 0.32 | 0.36 | -0.21 | 98.25 | 100.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 55 | None | ||
| SWK | Stanley Black & Decker Inc | Options Chain | 0.45 | 0.70 | 0.58 |
3.07%
|
0.01 | 0.55 | 0.29 | -0.26 | 78.18 | 80.00 | 9/19/2025 | No | 9/02 | 0.82 | 0.83 | 20 | 39 | 16 | 63 | None | |
| SGRY | Surgery Partners Inc | Options Chain | 0.05 | 1.10 | 0.58 |
3.87%
|
0.03 | 0.63 | 0.28 | -0.09 | 22.22 | 22.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| MRUS | Merus N.V | Options Chain | 0.45 | 0.70 | 0.58 |
1.86%
|
0.01 | 0.64 | 0.27 | -0.30 | 69.29 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 47 | None | ||
| TRGP | Targa Resources Corp | Options Chain | 0.40 | 0.75 | 0.58 |
2.44%
|
0.00 | 0.33 | 0.26 | -0.41 | 166.52 | 170.00 | 9/19/2025 | No | 7/31 | 1.00 | 1.00 | 20 | 3 | 13 | 68 | None | |
| FWRD | Forward Air Corp | Options Chain | 0.25 | 0.90 | 0.58 |
13.89%
|
0.02 | 1.59 | 0.19 | -0.23 | 26.85 | 30.00 | 9/19/2025 | No | 11/21 | 0.00 | 0.24 | 16 | 0 | 8 | 34 | None | |
| MTSR | Metsera Inc | Options Chain | 0.15 | 1.00 | 0.58 |
21.50%
|
0.01 | 2.47 | 0.13 | -0.28 | 33.40 | 40.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| QS | QuantumScape Corp - Class A | Options Chain | 0.55 | 0.58 | 0.57 |
9.06%
|
0.05 | 1.05 | 0.47 | -0.04 | 10.15 | 10.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 27 | None | ||
| MOS | Mosaic Company | Options Chain | 0.54 | 0.58 | 0.56 |
2.63%
|
0.02 | 0.33 | 0.43 | -0.04 | 34.16 | 34.50 | 9/26/2025 | No | 9/08 | 0.22 | 0.22 | 21 | 6 | 16 | 70 | None | |
| MO | Altria Group Inc | Options Chain | 0.54 | 0.57 | 0.56 |
1.39%
|
0.01 | 0.18 | 0.41 | -0.04 | 65.65 | 66.00 | 9/26/2025 | No | 9/15 | 1.02 | 1.06 | 20 | 15 | 11 | 66 | None | |
| MTCH | Match Group Inc - New | Options Chain | 0.53 | 0.59 | 0.56 |
1.95%
|
0.01 | 0.33 | 0.40 | -0.04 | 38.01 | 38.00 | 9/26/2025 | No | 10/03 | 0.19 | 0.19 | 4 | 5 | 14 | 56 | None | |
| SLG | SL Green Realty Corp | Options Chain | 0.50 | 0.60 | 0.55 |
1.43%
|
0.01 | 0.37 | 0.46 | -0.24 | 62.16 | 62.50 | 9/19/2025 | No | 8/29 | 0.26 | 0.26 | 62 | 0 | 7 | 65 | None | |
| RILY | B. Riley Financial Inc | Options Chain | 0.50 | 0.59 | 0.55 |
11.76%
|
0.07 | 1.49 | 0.44 | -0.04 | 7.65 | 8.00 | 9/26/2025 | No | 5/24 | 0.50 | 0.50 | 22 | 0 | 11 | 27 | None | |
| BEAM | Beam Therapeutics Inc | Options Chain | 0.30 | 0.80 | 0.55 |
3.74%
|
0.02 | 1.12 | 0.43 | -0.19 | 22.70 | 23.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 41 | None | ||
| VSAT | Viasat Inc | Options Chain | 0.50 | 0.60 | 0.55 |
2.04%
|
0.02 | 0.91 | 0.37 | -0.20 | 32.88 | 33.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 49 | None | ||
| TREX | TREX Co. Inc | Options Chain | 0.10 | 1.00 | 0.55 |
2.21%
|
0.01 | 0.61 | 0.31 | -0.24 | 54.35 | 55.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 49 | None | ||
| AMT | American Tower Corp | Options Chain | 0.45 | 0.65 | 0.55 |
1.69%
|
0.00 | 0.26 | 0.26 | -0.32 | 197.21 | 200.00 | 9/19/2025 | No | 6/13 | 1.70 | 1.70 | 20 | 13 | 11 | 62 | None | |
| TSEM | Tower Semiconductor Ltd | Options Chain | 0.45 | 0.65 | 0.55 |
6.89%
|
0.01 | 0.68 | 0.25 | -0.25 | 66.00 | 70.00 | 9/19/2025 | No | 9/24 | 0.00 | 22.28 | 0 | 0 | 12 | 43 | None | |
| HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.30 | 0.80 | 0.55 |
17.11%
|
0.01 | 2.06 | 0.23 | -0.45 | 32.49 | 37.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 21 | 52 |
Small Cap Stock List |
||
| TOL | Toll Brothers Inc | Options Chain | 0.50 | 0.60 | 0.55 |
3.59%
|
0.00 | 0.49 | 0.21 | -0.38 | 140.50 | 145.00 | 9/19/2025 | No | 7/11 | 0.25 | 0.25 | 20 | 4 | 12 | 70 | None | |
| HNGE | Hinge Health Inc - Class A | Options Chain | 0.45 | 0.65 | 0.55 |
6.41%
|
0.01 | 1.01 | 0.20 | -0.29 | 56.90 | 60.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| DOW | Dow Inc | Options Chain | 0.52 | 0.56 | 0.54 |
3.57%
|
0.02 | 0.47 | 0.43 | -0.04 | 24.66 | 25.00 | 9/26/2025 | No | 8/29 | 0.70 | 0.35 | 20 | 0 | 11 | 48 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.51 | 0.54 | 0.53 |
6.24%
|
0.06 | 1.10 | 0.50 | -0.03 | 8.50 | 8.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 2 | 31 | None | ||
| VNOM | Viper Energy Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 |
0.86%
|
0.01 | 0.54 | 0.47 | -0.16 | 38.20 | 38.00 | 9/19/2025 | No | 8/14 | 0.57 | 0.53 | 20 | 0 | 13 | 73 | None | |
| BRKR | Bruker Corp | Options Chain | 0.45 | 0.60 | 0.53 |
2.38%
|
0.02 | 0.69 | 0.44 | -0.18 | 32.31 | 32.50 | 9/19/2025 | No | 9/23 | 0.05 | 0.05 | 20 | 0 | 7 | 46 | None | |
| APA | APA Corporation | Options Chain | 0.51 | 0.55 | 0.53 |
3.61%
|
0.02 | 0.44 | 0.44 | -0.04 | 24.40 | 24.50 | 9/26/2025 | No | 10/22 | 0.25 | 0.25 | 21 | 0 | 12 | 67 | None | |
| ORLY | O`Reilly Automotive Inc | Options Chain | 0.45 | 0.60 | 0.53 |
0.20%
|
0.01 | 0.25 | 0.39 | -0.23 | 105.65 | 105.33 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 57 | None | ||
| BXP | Boston Properties Inc | Options Chain | 0.45 | 0.60 | 0.53 |
3.01%
|
0.01 | 0.39 | 0.38 | -0.27 | 76.43 | 77.50 | 9/19/2025 | No | 9/30 | 0.98 | 0.70 | 21 | 0 | 7 | 61 | None | |
| TTMI | TTM Technologies Inc | Options Chain | 0.45 | 0.60 | 0.53 |
1.67%
|
0.01 | 0.63 | 0.35 | -0.20 | 49.70 | 50.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 0.25 | 0.80 | 0.53 |
12.19%
|
0.03 | 2.19 | 0.33 | -0.32 | 18.30 | 20.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 36 | None | ||
| PSN | Parsons Corp | Options Chain | 0.30 | 0.75 | 0.53 |
13.40%
|
0.01 | 0.44 | 0.25 | -0.23 | 75.42 | 85.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 55 | None | ||
| NTES | NetEase Inc | Options Chain | 0.45 | 0.60 | 0.53 |
3.73%
|
0.00 | 0.40 | 0.24 | -0.41 | 159.58 | 165.00 | 9/19/2025 | No | 8/28 | 0.68 | 0.57 | 20 | 0 | 20 | 28 |
Dividend Stock List |
|
| BWXT | BWX Technologies Inc | Options Chain | 0.45 | 0.60 | 0.53 |
3.37%
|
0.00 | 0.36 | 0.23 | -0.35 | 169.80 | 175.00 | 9/19/2025 | No | 8/18 | 0.25 | 0.25 | 20 | 9 | 10 | 57 | None | |
| OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 0.35 | 0.70 | 0.53 |
2.52%
|
0.00 | 0.49 | 0.15 | -0.31 | 137.07 | 140.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 61 | None | ||
| ITW | Illinois Tool Works Inc | Options Chain | 0.05 | 1.00 | 0.53 |
3.48%
|
0.00 | 0.31 | 0.05 | -0.07 | 263.00 | 270.00 | 9/19/2025 | No | 9/30 | 1.50 | 1.61 | 21 | 29 | 14 | 63 | None | |
| CMCSA | Comcast Corp - Class A | Options Chain | 0.50 | 0.54 | 0.52 |
2.36%
|
0.02 | 0.27 | 0.48 | -0.03 | 32.58 | 32.50 | 9/26/2025 | No | 10/01 | 0.33 | 0.33 | 21 | 5 | 15 | 65 | None | |
| PSKY | New Pluto Global Inc - Class B | Options Chain | 0.48 | 0.56 | 0.52 |
8.99%
|
0.03 | 0.81 | 0.35 | -0.05 | 17.91 | 19.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| KR | Kroger Company | Options Chain | 0.47 | 0.55 | 0.51 |
2.36%
|
0.01 | 0.21 | 0.34 | -0.05 | 66.93 | 68.00 | 9/26/2025 | No | 8/15 | 0.32 | 0.35 | 20 | 18 | 15 | 59 | None | |
| SM | SM Energy Company | Options Chain | 0.40 | 0.60 | 0.50 |
0.04%
|
0.02 | 0.59 | 0.49 | -0.11 | 27.99 | 27.50 | 9/19/2025 | No | 7/18 | 0.20 | 0.20 | 16 | 3 | 11 | 67 | None | |
| REPL | Replimune Group Inc | Options Chain | 0.45 | 0.55 | 0.50 |
12.26%
|
0.08 | 1.65 | 0.49 | -0.03 | 5.79 | 6.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 29 | None | ||
| GAP | Gap Inc | Options Chain | 0.48 | 0.52 | 0.50 |
2.98%
|
0.02 | 0.42 | 0.46 | -0.03 | 22.82 | 23.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| CAKE | Cheesecake Factory Inc | Options Chain | 0.45 | 0.55 | 0.50 |
1.67%
|
0.01 | 0.40 | 0.44 | -0.20 | 54.59 | 55.00 | 9/19/2025 | No | 8/12 | 0.27 | 0.27 | 14 | 0 | 15 | 62 | None | |
| DVN | Devon Energy Corp | Options Chain | 0.48 | 0.51 | 0.50 |
2.67%
|
0.01 | 0.32 | 0.41 | -0.04 | 35.55 | 36.00 | 9/26/2025 | No | 9/15 | 0.24 | 0.24 | 20 | 0 | 10 | 63 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 0.45 | 0.55 | 0.50 |
9.36%
|
0.04 | 1.04 | 0.41 | -0.04 | 11.43 | 12.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| BBIO | BridgeBio Pharma Inc | Options Chain | 0.25 | 0.75 | 0.50 |
3.56%
|
0.01 | 0.61 | 0.36 | -0.30 | 51.18 | 52.50 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 45 | None | ||
| PCAR | Paccar Inc | Options Chain | 0.40 | 0.60 | 0.50 |
1.95%
|
0.00 | 0.31 | 0.35 | -0.27 | 100.86 | 102.00 | 9/19/2025 | No | 11/12 | 0.33 | 0.33 | 26 | 4 | 12 | 71 | None | |
| GRAL | GRAIL Inc | Options Chain | 0.30 | 0.70 | 0.50 |
1.91%
|
0.01 | 1.08 | 0.30 | -0.27 | 39.74 | 40.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 34 | None | ||
| PAYX | Paychex Inc | Options Chain | 0.25 | 0.75 | 0.50 |
2.42%
|
0.00 | 0.36 | 0.23 | -0.26 | 132.30 | 135.00 | 9/19/2025 | No | 7/21 | 1.08 | 1.08 | 20 | 11 | 9 | 62 | None | |
| SAP | Sap SE | Options Chain | 0.10 | 0.90 | 0.50 |
3.09%
|
0.00 | 0.39 | 0.10 | -0.28 | 262.40 | 270.00 | 9/19/2025 | No | 5/13 | 2.39 | 2.54 | 5 | 2 | 17 | 66 | None | |
| STT | State Street Corp | Options Chain | 0.10 | 0.90 | 0.50 |
4.15%
|
0.00 | 0.36 | 0.05 | -0.10 | 111.70 | 115.00 | 9/19/2025 | No | 10/01 | 0.76 | 0.84 | 21 | 0 | 18 | 76 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.47 | 0.50 | 0.49 |
3.69%
|
0.03 | 0.54 | 0.45 | -0.03 | 17.35 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.46 | 0.50 | 0.48 |
2.82%
|
0.03 | 0.47 | 0.50 | -0.03 | 17.00 | 17.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| BP | BP plc | Options Chain | 0.45 | 0.50 | 0.48 |
2.13%
|
0.01 | 0.25 | 0.47 | -0.03 | 34.25 | 34.50 | 9/26/2025 | No | 8/15 | 0.48 | 0.50 | 20 | 3 | 10 | 57 | None | |
| CIVI | Civitas Resources Inc New | Options Chain | 0.40 | 0.55 | 0.48 |
1.48%
|
0.01 | 0.60 | 0.45 | -0.16 | 32.50 | 32.50 | 9/19/2025 | No | 9/11 | 0.50 | 0.50 | 23 | 0 | 14 | 76 | None | |
| EH | EHang Holdings Ltd | Options Chain | 0.40 | 0.55 | 0.48 |
6.39%
|
0.03 | 0.61 | 0.43 | -0.05 | 16.90 | 17.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 4 | None | ||
| WMB | Williams Cos Inc | Options Chain | 0.40 | 0.55 | 0.48 |
0.80%
|
0.01 | 0.34 | 0.41 | -0.12 | 59.01 | 59.00 | 9/19/2025 | No | 9/12 | 0.50 | 0.50 | 20 | 7 | 6 | 68 | None | |
| HROW | Harrow Inc | Options Chain | 0.35 | 0.60 | 0.48 |
1.32%
|
0.01 | 0.67 | 0.37 | -0.23 | 43.90 | 44.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| SW | Smurfit WestRock plc | Options Chain | 0.35 | 0.60 | 0.48 |
3.27%
|
0.01 | 0.61 | 0.36 | -0.22 | 44.04 | 45.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| OMC | Omnicom Group Inc | Options Chain | 0.40 | 0.55 | 0.48 |
0.92%
|
0.01 | 0.36 | 0.36 | -0.22 | 77.27 | 77.50 | 9/19/2025 | No | 9/02 | 0.70 | 0.70 | 21 | 0 | 15 | 70 | None | |
| AEHR | Aehr Test Systems | Options Chain | 0.40 | 0.55 | 0.48 |
6.98%
|
0.02 | 1.31 | 0.28 | -0.24 | 28.49 | 30.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 37 | None | ||
| SPHR | Options Chain | 0.40 | 0.55 | 0.48 |
6.56%
|
0.01 | 0.90 | 0.22 | -0.32 | 61.45 | 65.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| LPX | Louisiana-Pacific Corp | Options Chain | 0.10 | 0.85 | 0.48 |
4.93%
|
0.01 | 0.67 | 0.05 | -0.05 | 90.99 | 95.00 | 9/19/2025 | No | 8/15 | 0.28 | 0.28 | 20 | 7 | 15 | 59 | None | |
| VFC | VF Corp | Options Chain | 0.44 | 0.49 | 0.47 |
3.27%
|
0.03 | 0.61 | 0.45 | -0.03 | 14.98 | 15.00 | 9/26/2025 | No | 9/10 | 0.09 | 0.09 | 20 | 0 | 9 | 43 | None | |
| KVUE | Options Chain | 0.43 | 0.48 | 0.46 |
2.49%
|
0.02 | 0.47 | 0.46 | -0.03 | 18.50 | 18.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| VG | Venture Global Inc - Class A | Options Chain | 0.40 | 0.50 | 0.45 |
2.48%
|
0.03 | 0.54 | 0.50 | -0.03 | 14.10 | 14.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 52 | None | ||
| ALLY | Ally Financial Inc | Options Chain | 0.35 | 0.55 | 0.45 |
0.23%
|
0.01 | 0.37 | 0.48 | -0.12 | 44.35 | 44.00 | 9/19/2025 | No | 8/01 | 0.30 | 0.30 | 20 | 0 | 8 | 64 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 0.40 | 0.50 | 0.45 |
4.03%
|
0.03 | 0.67 | 0.46 | -0.03 | 13.41 | 13.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 31 | None | ||
| CSIQ | Canadian Solar Inc | Options Chain | 0.40 | 0.50 | 0.45 |
3.93%
|
0.04 | 0.71 | 0.46 | -0.03 | 12.46 | 12.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| RHI | Robert Half Inc | Options Chain | 0.35 | 0.55 | 0.45 |
2.07%
|
0.01 | 0.56 | 0.43 | -0.13 | 34.73 | 35.00 | 9/19/2025 | No | 8/25 | 0.59 | 0.59 | 20 | 22 | 17 | 51 | None | |
| PBF | PBF Energy Inc - Class A | Options Chain | 0.40 | 0.50 | 0.45 |
3.11%
|
0.01 | 0.78 | 0.43 | -0.17 | 30.50 | 31.00 | 9/19/2025 | No | 8/14 | 0.28 | 0.28 | 12 | 2 | 8 | 57 | None | |
| EDU | New Oriental Education & Technology Group Inc | Options Chain | 0.30 | 0.60 | 0.45 |
3.26%
|
0.01 | 0.51 | 0.34 | -0.19 | 53.70 | 55.00 | 9/19/2025 | No | 9/09 | 0.45 | 0.60 | 1 | 0 | 15 | 21 | None | |
| ATI | ATI Inc | Options Chain | 0.40 | 0.50 | 0.45 |
0.56%
|
0.01 | 0.41 | 0.31 | -0.27 | 80.00 | 80.00 | 9/19/2025 | No | 8/16 | 0.00 | 0.08 | 0 | 0 | 10 | 57 | None | |
| LASR | nLIGHT Inc | Options Chain | 0.35 | 0.55 | 0.45 |
1.50%
|
0.02 | 0.99 | 0.30 | -0.14 | 30.00 | 30.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| FLY | Firefly Aerospace Inc | Options Chain | 0.35 | 0.55 | 0.45 |
4.24%
|
0.01 | 0.83 | 0.28 | -0.21 | 43.60 | 45.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| LSCC | Lattice Semiconductor Corp | Options Chain | 0.25 | 0.65 | 0.45 |
6.20%
|
0.01 | 0.76 | 0.21 | -0.29 | 66.34 | 70.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 46 | None | ||
| FERG | Ferguson Plc. | Options Chain | 0.35 | 0.55 | 0.45 |
2.44%
|
0.00 | 0.34 | 0.13 | -0.39 | 225.77 | 230.00 | 9/19/2025 | No | 9/26 | 0.83 | 0.83 | 18 | 1 | 10 | 67 | None | |
| JBL | Jabil Inc | Options Chain | 0.20 | 0.70 | 0.45 |
2.77%
|
0.00 | 0.40 | 0.11 | -0.26 | 214.50 | 220.00 | 9/19/2025 | No | 8/15 | 0.08 | 0.08 | 20 | 0 | 13 | 57 | None | |
| HAL | Halliburton Company | Options Chain | 0.42 | 0.46 | 0.44 |
2.92%
|
0.02 | 0.38 | 0.45 | -0.03 | 22.29 | 22.50 | 9/26/2025 | No | 9/03 | 0.17 | 0.17 | 20 | 3 | 12 | 64 | None | |
| YOU | Clear Secure Inc Class A | Options Chain | 0.30 | 0.55 | 0.43 |
-2.14%
|
0.01 | 1.36 | 0.49 | -0.15 | 38.25 | 37.00 | 9/19/2025 | No | 9/10 | 0.12 | 0.12 | 14 | 2 | 18 | 56 | None | |
| XP | XP Inc - Class A | Options Chain | 0.35 | 0.50 | 0.43 |
2.15%
|
0.02 | 0.36 | 0.49 | -0.03 | 20.00 | 20.00 | 9/26/2025 | No | 12/10 | 0.73 | 0.65 | 3 | 0 | 17 | 64 | None | |
| LDI | LoanDepot Inc - Class A | Options Chain | 0.40 | 0.45 | 0.43 |
17.79%
|
0.09 | 2.08 | 0.45 | -0.03 | 4.61 | 5.00 | 9/26/2025 | No | 4/01 | 0.00 | 0.08 | 5 | 0 | 7 | 18 | None | |
| VTR | Ventas Inc | Options Chain | 0.35 | 0.50 | 0.43 |
0.88%
|
0.01 | 0.27 | 0.44 | -0.12 | 67.34 | 67.50 | 9/19/2025 | No | 6/30 | 0.48 | 0.48 | 20 | 0 | 10 | 64 | None | |
| PLCE | Childrens Place Inc | Options Chain | 0.35 | 0.50 | 0.43 |
9.20%
|
0.05 | 1.31 | 0.42 | -0.03 | 7.72 | 8.00 | 9/26/2025 | No | 12/13 | 0.00 | 0.56 | 0 | 6 | 8 | 25 | None | |
| SYY | Sysco Corp | Options Chain | 0.20 | 0.65 | 0.43 |
1.22%
|
0.01 | 0.27 | 0.40 | -0.14 | 82.46 | 82.50 | 9/19/2025 | No | 10/03 | 0.54 | 0.54 | 21 | 9 | 11 | 64 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 0.39 | 0.47 | 0.43 |
4.81%
|
0.02 | 0.54 | 0.38 | -0.04 | 21.40 | 22.00 | 9/26/2025 | No | 8/14 | 0.07 | 0.07 | 10 | 1 | 17 | 62 | None | |
| OTIS | Otis Worldwide Corp | Options Chain | 0.35 | 0.50 | 0.43 |
0.88%
|
0.00 | 0.26 | 0.37 | -0.13 | 89.64 | 90.00 | 9/19/2025 | No | 8/15 | 0.42 | 0.42 | 20 | 5 | 12 | 58 | None | |
| METC | Ramaco Resources Inc - Class A | Options Chain | 0.35 | 0.50 | 0.43 |
4.89%
|
0.02 | 1.04 | 0.36 | -0.22 | 26.15 | 27.00 | 9/19/2025 | No | 5/30 | 0.14 | 0.07 | 14 | 0 | 7 | 43 | None | |
| DNTH | Options Chain | 0.05 | 0.80 | 0.43 |
4.01%
|
0.01 | 0.69 | 0.32 | -0.19 | 38.87 | 40.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| JEF | Jefferies Financial Group Inc | Options Chain | 0.30 | 0.55 | 0.43 |
2.92%
|
0.01 | 0.42 | 0.31 | -0.16 | 66.00 | 67.50 | 9/19/2025 | No | 8/18 | 0.40 | 0.40 | 20 | 1 | 12 | 59 | None | |
| DVA | DaVita Inc | Options Chain | 0.30 | 0.55 | 0.43 |
1.11%
|
0.00 | 0.29 | 0.27 | -0.27 | 129.00 | 130.00 | 9/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 54 | None | ||
| ALK | Alaska Air Group Inc | Options Chain | 0.35 | 0.50 | 0.43 |
3.26%
|
0.01 | 0.57 | 0.27 | -0.20 | 58.52 | 60.00 | 9/19/2025 | No | 2/14 | 0.00 | 0.38 | 1 | 0 | 11 | 63 | None | |
| FANG | Diamondback Energy Inc | Options Chain | 0.25 | 0.60 | 0.43 |
4.82%
|
0.00 | 0.46 | 0.15 | -0.26 | 138.74 | 145.00 | 9/19/2025 | No | 8/14 | 1.00 | 1.00 | 20 | 1 | 12 | 80 | None | |
| M | Macy`s Inc | Options Chain | 0.40 | 0.43 | 0.42 |
2.17%
|
0.02 | 0.40 | 0.49 | -0.03 | 17.54 | 17.50 | 9/26/2025 | No | 9/15 | 0.18 | 0.18 | 17 | 3 | 14 | 52 | None | |
| B | Barrick Gold Corp | Options Chain | 0.40 | 0.43 | 0.42 |
2.15%
|
0.01 | 0.33 | 0.40 | -0.03 | 29.78 | 30.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| MBLY | Options Chain | 0.38 | 0.43 | 0.41 |
4.48%
|
0.03 | 0.63 | 0.41 | -0.03 | 14.27 | 14.50 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| WBD | Options Chain | 0.37 | 0.45 | 0.41 |
7.71%
|
0.02 | 0.69 | 0.33 | -0.04 | 18.02 | 19.00 | 9/26/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None |