Weekly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NFLX | Netflix Inc | Options Chain | 14.70 | 15.85 | 15.28 | 0.01 | 0.28 | -0.29 | -0.85 | 1,226.97 | 1,185.00 | 10/10/2025 | No | 8 | 67 | None | |
APP | Applovin Corp - Class A | Options Chain | 12.80 | 14.50 | 13.65 | 0.02 | 0.55 | -0.29 | -0.78 | 649.59 | 610.00 | 10/10/2025 | No | 8 | 62 | None | |
COST | Costco Wholesale Corp | Options Chain | 12.10 | 13.10 | 12.60 | 0.01 | 0.29 | -0.29 | -0.63 | 951.16 | 920.00 | 10/10/2025 | Yes | 14 | 61 | None | |
ALAB | Astera Labs Inc | Options Chain | 11.10 | 12.00 | 11.55 | 0.05 | 0.74 | -0.30 | -0.37 | 245.20 | 227.50 | 10/10/2025 | No | 3 | 22 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 11.00 | 11.70 | 11.35 | 0.02 | 0.37 | -0.26 | -0.38 | 502.55 | 480.00 | 10/10/2025 | No | 6 | 55 | None | |
TSLA | Tesla Inc | Options Chain | 10.90 | 11.05 | 10.98 | 0.03 | 0.57 | -0.30 | -0.56 | 425.50 | 417.50 | 10/10/2025 | No | 8 | 58 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 9.10 | 10.90 | 10.00 | 0.01 | 0.26 | -0.30 | -0.51 | 805.00 | 782.50 | 10/10/2025 | No | 13 | 77 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 9.70 | 10.15 | 9.93 | 0.03 | 0.51 | -0.30 | -0.40 | 391.89 | 370.00 | 10/10/2025 | No | 7 | 59 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 9.45 | 10.10 | 9.78 | 0.03 | 0.58 | -0.28 | -0.39 | 342.46 | 320.00 | 10/10/2025 | No | 14 | 64 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 9.05 | 9.35 | 9.20 | 0.01 | 0.28 | -0.29 | -0.54 | 778.38 | 757.50 | 10/10/2025 | No | 15 | 72 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 8.25 | 8.95 | 8.60 | 0.02 | 0.36 | -0.28 | -0.65 | 502.55 | 490.00 | 9/26/2025 | No | 6 | 55 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 8.00 | 8.85 | 8.43 | 0.04 | 0.72 | -0.29 | -0.41 | 262.90 | 240.00 | 10/10/2025 | No | 9 | 39 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 8.20 | 8.65 | 8.43 | 0.03 | 0.55 | -0.30 | -0.44 | 344.75 | 322.50 | 10/10/2025 | No | 6 | 75 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 7.45 | 8.40 | 7.93 | 0.07 | 1.35 | -0.30 | -0.37 | 136.30 | 118.00 | 10/10/2025 | No | 3 | 22 | None | |
TMO | Thermo Fisher Scientific Inc | Options Chain | 6.80 | 7.90 | 7.35 | 0.02 | 0.32 | -0.30 | -0.40 | 477.28 | 467.50 | 10/10/2025 | No | 12 | 63 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 6.60 | 7.35 | 6.98 | 0.01 | 0.30 | -0.28 | -0.55 | 751.99 | 725.00 | 10/10/2025 | No | 11 | 65 | None | |
AVGO | Broadcom Inc | Options Chain | 6.60 | 6.75 | 6.68 | 0.02 | 0.39 | -0.29 | -0.27 | 344.94 | 330.00 | 10/10/2025 | No | 9 | 67 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 6.25 | 6.95 | 6.60 | 0.05 | 0.84 | -0.30 | -0.25 | 144.14 | 130.00 | 10/10/2025 | No | 3 | 22 | None | |
ADBE | Adobe Inc | Options Chain | 6.20 | 6.70 | 6.45 | 0.02 | 0.30 | -0.30 | -0.25 | 365.90 | 355.00 | 10/10/2025 | No | 12 | 62 | None | |
FSLR | First Solar Inc | Options Chain | 5.75 | 6.00 | 5.88 | 0.03 | 0.52 | -0.30 | -0.25 | 212.49 | 205.00 | 10/10/2025 | No | 14 | 62 | None | |
HUM | Humana Inc | Options Chain | 5.30 | 6.00 | 5.65 | 0.02 | 0.56 | -0.28 | -0.25 | 252.66 | 235.00 | 10/10/2025 | No | 12 | 61 | None | |
CAT | Caterpillar Inc | Options Chain | 4.95 | 5.60 | 5.28 | 0.01 | 0.26 | -0.27 | -0.26 | 466.54 | 450.00 | 10/10/2025 | No | 10 | 69 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 5.00 | 5.30 | 5.15 | 0.03 | 0.73 | -0.28 | -0.24 | 169.56 | 157.50 | 10/10/2025 | No | 12 | 39 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 4.95 | 5.20 | 5.08 | 0.04 | 0.82 | -0.29 | -0.20 | 124.86 | 115.00 | 10/10/2025 | No | 3 | 22 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 4.90 | 5.10 | 5.00 | 0.06 | 1.00 | -0.30 | -0.17 | 84.93 | 77.00 | 10/10/2025 | No | 7 | 49 | None | |
MU | Micron Technology Inc | Options Chain | 4.70 | 4.85 | 4.78 | 0.03 | 0.69 | -0.29 | -0.25 | 162.73 | 152.50 | 10/10/2025 | Yes | 17 | 68 | None | |
VST | Vistra Corp | Options Chain | 4.65 | 4.85 | 4.75 | 0.02 | 0.54 | -0.29 | -0.25 | 210.51 | 197.50 | 10/10/2025 | No | 9 | 59 | None | |
ACN | Accenture plc - Class A | Options Chain | 4.00 | 5.40 | 4.70 | 0.02 | 0.52 | -0.27 | -0.25 | 239.70 | 225.00 | 10/10/2025 | Yes | 17 | 65 | None | |
AMGN | AMGEN Inc | Options Chain | 3.20 | 5.50 | 4.35 | 0.02 | 0.28 | -0.28 | -0.19 | 285.41 | 275.00 | 10/10/2025 | No | 12 | 72 | None | |
ORCL | Oracle Corp | Options Chain | 4.25 | 4.45 | 4.35 | 0.01 | 0.45 | -0.29 | -0.31 | 309.80 | 292.50 | 10/10/2025 | No | 8 | 62 | None | |
SNDK | Sandisk Corp | Options Chain | 4.10 | 4.40 | 4.25 | 0.04 | 0.88 | -0.30 | -0.22 | 102.63 | 95.00 | 10/10/2025 | No | 3 | 22 | None | |
BLSH | Bullish | Options Chain | 4.00 | 4.40 | 4.20 | 0.07 | 0.84 | -0.30 | -0.12 | 69.18 | 64.50 | 10/10/2025 | No | 3 | 21 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.01 | 0.35 | -0.30 | -0.29 | 337.25 | 325.00 | 10/10/2025 | No | 13 | 69 | None | |
BA | Boeing Company | Options Chain | 4.00 | 4.20 | 4.10 | 0.02 | 0.31 | -0.30 | -0.17 | 215.65 | 210.00 | 10/10/2025 | No | 5 | 47 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 4.00 | 4.20 | 4.10 | 0.05 | 0.79 | -0.30 | -0.17 | 88.25 | 86.00 | 10/10/2025 | No | 3 | 21 | None | |
MSFT | Microsoft Corporation | Options Chain | 3.95 | 4.10 | 4.03 | 0.01 | 0.20 | -0.28 | -0.27 | 517.93 | 502.50 | 10/10/2025 | No | 13 | 68 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 3.85 | 4.10 | 3.98 | 0.02 | 0.49 | -0.27 | -0.23 | 225.94 | 212.50 | 10/10/2025 | No | 4 | 52 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 3.80 | 4.05 | 3.93 | 0.07 | 1.00 | -0.30 | -0.14 | 61.29 | 55.00 | 10/10/2025 | No | 6 | 22 | None | |
HD | Home Depot Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.01 | 0.21 | -0.29 | -0.22 | 415.69 | 405.00 | 10/10/2025 | No | 8 | 65 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 3.60 | 3.70 | 3.65 | 0.02 | 0.50 | -0.27 | -0.19 | 182.37 | 170.00 | 10/10/2025 | No | 11 | 51 | None | |
GE | General Electric Company | Options Chain | 3.50 | 3.75 | 3.63 | 0.01 | 0.29 | -0.28 | -0.19 | 301.14 | 287.50 | 10/10/2025 | No | 9 | 62 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.02 | 0.30 | -0.29 | -0.15 | 208.21 | 202.50 | 10/10/2025 | No | 7 | 58 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 3.35 | 3.60 | 3.48 | 0.02 | 0.53 | -0.27 | -0.20 | 177.99 | 160.00 | 10/10/2025 | No | 17 | 41 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 3.35 | 3.60 | 3.48 | 0.02 | 0.38 | -0.30 | -0.20 | 230.13 | 217.50 | 10/10/2025 | No | 2 | 46 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 3.30 | 3.60 | 3.45 | 0.03 | 0.38 | -0.29 | -0.11 | 138.82 | 133.00 | 10/10/2025 | No | 8 | 47 | None | |
AMZN | Amazon.com Inc | Options Chain | 3.35 | 3.45 | 3.40 | 0.02 | 0.27 | -0.30 | -0.14 | 231.48 | 225.00 | 10/10/2025 | No | 14 | 65 | None | |
ANET | Arista Networks Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.02 | 0.42 | -0.30 | -0.13 | 149.61 | 143.00 | 10/10/2025 | No | 12 | 59 | None | |
AXP | American Express Company | Options Chain | 3.05 | 3.30 | 3.18 | 0.01 | 0.24 | -0.28 | -0.17 | 341.12 | 330.00 | 10/10/2025 | No | 12 | 70 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 3.05 | 3.20 | 3.13 | 0.04 | 0.54 | -0.30 | -0.11 | 92.18 | 87.00 | 10/10/2025 | No | 6 | 45 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 3.00 | 3.15 | 3.08 | 0.01 | 0.33 | -0.28 | -0.20 | 264.70 | 257.50 | 10/10/2025 | No | 23 | 75 |
Dividend Stock List |
|
HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.00 | 3.15 | 3.08 | 0.03 | 0.57 | -0.30 | -0.16 | 124.78 | 117.00 | 10/10/2025 | No | 11 | 57 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 2.89 | 3.10 | 3.00 | 0.01 | 0.23 | -0.29 | -0.15 | 265.20 | 257.50 | 10/10/2025 | No | 10 | 62 | None | |
DHI | D.R. Horton Inc | Options Chain | 2.75 | 3.20 | 2.98 | 0.02 | 0.36 | -0.28 | -0.15 | 168.30 | 162.50 | 10/3/2025 | No | 13 | 70 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 2.83 | 3.10 | 2.97 | 0.02 | 0.42 | -0.30 | -0.15 | 153.30 | 147.00 | 10/10/2025 | No | 15 | 58 | None | |
IONQ | IonQ Inc | Options Chain | 2.78 | 3.05 | 2.92 | 0.05 | 1.00 | -0.29 | -0.16 | 70.41 | 63.00 | 10/10/2025 | No | 7 | 46 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 2.75 | 3.00 | 2.88 | 0.03 | 0.77 | -0.29 | -0.17 | 99.31 | 92.00 | 10/10/2025 | No | 3 | 21 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 2.85 | 2.89 | 2.87 | 0.01 | 0.29 | -0.27 | -0.18 | 254.72 | 245.00 | 10/10/2025 | No | 13 | 69 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 2.30 | 3.35 | 2.83 | 0.01 | 0.23 | -0.26 | -0.13 | 314.78 | 302.50 | 10/10/2025 | No | 11 | 78 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 2.76 | 2.89 | 2.83 | 0.02 | 0.51 | -0.29 | -0.17 | 143.65 | 135.00 | 10/10/2025 | No | 10 | 58 | None | |
CRM | Salesforce Inc | Options Chain | 2.72 | 2.90 | 2.81 | 0.01 | 0.29 | -0.29 | -0.19 | 247.09 | 240.00 | 10/3/2025 | No | 17 | 60 | None | |
LRCX | Lam Research Corp | Options Chain | 2.74 | 2.84 | 2.79 | 0.02 | 0.42 | -0.30 | -0.11 | 126.92 | 125.00 | 10/10/2025 | No | 14 | 64 | None | |
ALB | Albemarle Corp | Options Chain | 2.59 | 2.92 | 2.76 | 0.04 | 0.55 | -0.30 | -0.10 | 81.84 | 78.00 | 10/10/2025 | No | 9 | 53 | None | |
V | Visa Inc - Class A | Options Chain | 2.62 | 2.85 | 2.74 | 0.01 | 0.21 | -0.30 | -0.18 | 341.30 | 335.00 | 10/10/2025 | No | 9 | 69 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 2.53 | 2.92 | 2.73 | 0.02 | 0.51 | -0.29 | -0.16 | 135.07 | 129.00 | 10/10/2025 | No | 4 | 50 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 2.66 | 2.70 | 2.68 | 0.01 | 0.29 | -0.26 | -0.17 | 255.24 | 245.00 | 10/10/2025 | No | 13 | 69 | None | |
ARM | Options Chain | 2.45 | 2.78 | 2.62 | 0.02 | 0.45 | -0.27 | -0.13 | 142.91 | 135.00 | 10/10/2025 | No | 3 | 22 | None | ||
ROKU | Roku Inc - Class A | Options Chain | 2.51 | 2.72 | 2.62 | 0.03 | 0.48 | -0.30 | -0.12 | 101.89 | 98.00 | 10/10/2025 | No | 9 | 46 | None | |
FDX | Fedex Corp | Options Chain | 2.28 | 2.93 | 2.61 | 0.01 | 0.28 | -0.29 | -0.16 | 231.75 | 220.00 | 10/10/2025 | No | 15 | 66 | None | |
SE | Sea Ltd | Options Chain | 2.49 | 2.65 | 2.57 | 0.01 | 0.38 | -0.29 | -0.17 | 192.76 | 185.00 | 10/10/2025 | No | 11 | 52 | None | |
CCJ | Cameco Corp | Options Chain | 2.39 | 2.70 | 2.55 | 0.03 | 0.52 | -0.30 | -0.09 | 86.18 | 82.00 | 10/10/2025 | No | 12 | 59 | None | |
PHM | PulteGroup Inc | Options Chain | 2.35 | 2.75 | 2.55 | 0.02 | 0.35 | -0.30 | -0.11 | 132.60 | 126.00 | 10/10/2025 | No | 13 | 71 | None | |
UPST | Upstart Holdings Inc | Options Chain | 2.31 | 2.77 | 2.54 | 0.04 | 0.70 | -0.29 | -0.10 | 67.96 | 61.00 | 10/10/2025 | No | 5 | 44 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 2.40 | 2.60 | 2.50 | 0.02 | 0.44 | -0.30 | -0.14 | 133.10 | 128.00 | 10/10/2025 | Yes | 4 | 61 | None | |
PM | Philip Morris International Inc | Options Chain | 2.35 | 2.50 | 2.43 | 0.02 | 0.27 | -0.30 | -0.07 | 162.90 | 157.50 | 10/10/2025 | No | 10 | 71 | None | |
NUE | Nucor Corp | Options Chain | 2.10 | 2.65 | 2.38 | 0.02 | 0.36 | -0.28 | -0.09 | 133.30 | 127.00 | 10/10/2025 | No | 12 | 71 | None | |
IBM | International Business Machines Corp | Options Chain | 1.98 | 2.74 | 2.36 | 0.01 | 0.28 | -0.29 | -0.22 | 266.40 | 262.50 | 10/3/2025 | No | 10 | 67 | None | |
BX | Blackstone Inc | Options Chain | 1.97 | 2.72 | 2.35 | 0.01 | 0.30 | -0.25 | -0.12 | 187.62 | 180.00 | 10/10/2025 | No | 9 | 67 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 2.22 | 2.48 | 2.35 | 0.02 | 0.50 | -0.28 | -0.12 | 106.31 | 98.00 | 10/10/2025 | No | 11 | 67 | None | |
LMND | Lemonade Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.04 | 0.77 | -0.29 | -0.10 | 60.96 | 56.00 | 10/10/2025 | No | 8 | 45 | None | |
W | Wayfair Inc - Class A | Options Chain | 2.18 | 2.42 | 2.30 | 0.03 | 0.57 | -0.30 | -0.12 | 89.31 | 83.00 | 10/10/2025 | No | 7 | 41 | None | |
TXN | Texas Instruments Inc | Options Chain | 2.23 | 2.34 | 2.29 | 0.01 | 0.30 | -0.29 | -0.14 | 179.00 | 175.00 | 10/10/2025 | No | 11 | 69 | None | |
TPR | Tapestry Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.02 | 0.37 | -0.30 | -0.10 | 114.95 | 110.00 | 10/10/2025 | No | 6 | 56 | None | |
WDC | Western Digital Corp | Options Chain | 2.04 | 2.43 | 2.24 | 0.02 | 0.48 | -0.30 | -0.13 | 106.86 | 104.00 | 10/10/2025 | No | 12 | 65 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.06 | 1.10 | -0.29 | -0.09 | 46.31 | 39.00 | 10/10/2025 | No | 3 | 20 | None | |
PDD | PDD Holdings Inc | Options Chain | 2.17 | 2.29 | 2.23 | 0.02 | 0.33 | -0.30 | -0.11 | 129.60 | 126.00 | 10/10/2025 | No | 17 | 42 | None | |
NVDA | NVIDIA Corp | Options Chain | 2.19 | 2.22 | 2.21 | 0.01 | 0.36 | -0.26 | -0.14 | 176.67 | 167.50 | 10/10/2025 | No | 17 | 61 | None | |
QCOM | Qualcomm Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.01 | 0.29 | -0.30 | -0.12 | 167.05 | 162.50 | 10/10/2025 | No | 15 | 64 | None | |
MP | MP Materials Corporation | Options Chain | 2.10 | 2.20 | 2.15 | 0.03 | 0.73 | -0.30 | -0.12 | 73.22 | 66.00 | 10/10/2025 | No | 2 | 45 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 2.05 | 2.25 | 2.15 | 0.02 | 0.47 | -0.30 | -0.11 | 90.90 | 87.00 | 10/3/2025 | No | 18 | 63 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 1.90 | 2.35 | 2.13 | 0.02 | 0.42 | -0.30 | -0.11 | 113.79 | 110.00 | 10/10/2025 | No | 15 | 65 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 2.10 | 2.14 | 2.12 | 0.01 | 0.43 | -0.29 | -0.14 | 157.39 | 150.00 | 10/10/2025 | No | 13 | 57 | None | |
AAPL | Apple Inc | Options Chain | 2.05 | 2.10 | 2.08 | 0.01 | 0.24 | -0.29 | -0.14 | 245.50 | 245.00 | 10/10/2025 | No | 8 | 63 | None | |
SMR | Options Chain | 1.90 | 2.19 | 2.05 | 0.05 | 1.03 | -0.30 | -0.09 | 46.30 | 40.00 | 10/10/2025 | No | 3 | 20 | None | ||
HWM | Howmet Aerospace Inc | Options Chain | 1.85 | 2.15 | 2.00 | 0.01 | 0.36 | -0.26 | -0.23 | 190.23 | 185.00 | 10/3/2025 | No | 10 | 60 | None | |
MCD | McDonald`s Corp | Options Chain | 1.90 | 2.07 | 1.99 | 0.01 | 0.18 | -0.26 | -0.15 | 302.38 | 295.00 | 10/10/2025 | No | 11 | 65 | None | |
BIDU | Baidu Inc | Options Chain | 1.91 | 2.07 | 1.99 | 0.02 | 0.48 | -0.30 | -0.14 | 135.35 | 129.00 | 10/10/2025 | No | 15 | 31 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 1.89 | 2.02 | 1.96 | 0.01 | 0.42 | -0.29 | -0.14 | 162.81 | 155.00 | 10/10/2025 | No | 17 | 81 | None | |
ETH | Grayscale Investments LLC | Options Chain | 1.90 | 2.00 | 1.95 | 0.05 | 0.63 | -0.29 | -0.05 | 41.80 | 39.00 | 10/10/2025 | No | 3 | 20 | None | |
CELH | Celsius Holdings Inc | Options Chain | 1.86 | 2.01 | 1.94 | 0.04 | 0.48 | -0.27 | -0.06 | 54.73 | 52.00 | 10/3/2025 | No | 7 | 54 | None | |
FIG | Figma Inc - Class A | Options Chain | 1.85 | 2.00 | 1.93 | 0.04 | 0.72 | -0.28 | -0.09 | 56.81 | 54.00 | 10/10/2025 | No | 3 | 21 | None | |
LEN | Lennar Corp - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.02 | 0.37 | -0.30 | -0.14 | 127.32 | 119.00 | 10/3/2025 | No | 13 | 71 | None | |
WDAY | Workday Inc - Class A | Options Chain | 1.75 | 2.00 | 1.88 | 0.01 | 0.32 | -0.26 | -0.17 | 234.00 | 225.00 | 10/10/2025 | No | 9 | 54 | None | |
CELH | Celsius Holdings Inc | Options Chain | 1.79 | 1.96 | 1.88 | 0.04 | 0.47 | -0.28 | -0.06 | 54.73 | 51.00 | 10/10/2025 | No | 7 | 54 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 1.75 | 1.95 | 1.85 | 0.01 | 0.33 | -0.28 | -0.11 | 161.19 | 155.00 | 10/10/2025 | No | 15 | 71 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.71 | 1.99 | 1.85 | 0.03 | 0.79 | -0.28 | -0.10 | 57.82 | 53.00 | 10/10/2025 | No | 12 | 43 | None | |
MS | Morgan Stanley | Options Chain | 1.73 | 1.87 | 1.80 | 0.01 | 0.27 | -0.29 | -0.11 | 159.91 | 155.00 | 10/10/2025 | No | 14 | 74 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 1.65 | 1.90 | 1.78 | 0.03 | 0.81 | -0.27 | -0.09 | 57.40 | 53.00 | 10/10/2025 | No | 9 | 44 | None | |
BSX | Boston Scientific Corp | Options Chain | 1.70 | 1.85 | 1.78 | 0.02 | 0.35 | -0.29 | -0.08 | 97.83 | 94.00 | 10/10/2025 | No | 8 | 59 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 1.62 | 1.85 | 1.74 | 0.01 | 0.41 | -0.25 | -0.15 | 169.62 | 157.50 | 10/10/2025 | No | 14 | 62 | None | |
COHR | Options Chain | 1.05 | 2.40 | 1.73 | 0.02 | 0.48 | -0.28 | -0.11 | 109.11 | 103.00 | 10/10/2025 | No | 3 | 22 | None | ||
MRVL | Marvell Technology Inc | Options Chain | 1.68 | 1.75 | 1.72 | 0.02 | 0.53 | -0.27 | -0.09 | 74.26 | 70.00 | 10/10/2025 | No | 8 | 51 | None | |
DAL | Delta Air Lines Inc | Options Chain | 1.69 | 1.74 | 1.72 | 0.03 | 0.53 | -0.28 | -0.06 | 59.76 | 56.00 | 10/10/2025 | Yes | 13 | 65 | None | |
HON | Honeywell International Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.01 | 0.22 | -0.25 | -0.11 | 209.37 | 202.50 | 10/10/2025 | No | 13 | 68 | None | |
VLO | Valero Energy Corp | Options Chain | 1.48 | 1.89 | 1.69 | 0.01 | 0.31 | -0.26 | -0.11 | 162.50 | 157.50 | 10/10/2025 | No | 9 | 67 | None | |
MMM | 3M Company | Options Chain | 1.60 | 1.72 | 1.66 | 0.01 | 0.27 | -0.26 | -0.11 | 156.60 | 150.00 | 10/10/2025 | No | 12 | 67 | None | |
NTAP | Netapp Inc | Options Chain | 1.45 | 1.85 | 1.65 | 0.01 | 0.27 | -0.30 | -0.07 | 125.16 | 121.00 | 10/10/2025 | No | 14 | 64 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 1.60 | 1.68 | 1.64 | 0.05 | 0.94 | -0.30 | -0.08 | 35.40 | 34.00 | 10/10/2025 | No | 7 | 33 | None | |
ROST | Ross Stores Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.01 | 0.25 | -0.28 | -0.09 | 146.40 | 142.00 | 10/10/2025 | No | 14 | 65 | None | |
OUST | Ouster Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.05 | 0.97 | -0.29 | -0.07 | 34.90 | 30.00 | 10/10/2025 | No | 8 | 36 | None | |
ETSY | Etsy Inc | Options Chain | 1.53 | 1.65 | 1.59 | 0.03 | 0.51 | -0.30 | -0.07 | 64.99 | 61.00 | 10/10/2025 | No | 7 | 45 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.03 | 0.58 | -0.28 | -0.06 | 50.20 | 46.50 | 10/10/2025 | No | 8 | 44 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 1.42 | 1.70 | 1.56 | 0.04 | 0.80 | -0.30 | -0.09 | 48.07 | 44.50 | 10/10/2025 | No | 3 | 43 | None | |
NEM | Newmont Corp | Options Chain | 1.51 | 1.58 | 1.55 | 0.02 | 0.36 | -0.30 | -0.08 | 81.72 | 80.00 | 10/10/2025 | No | 17 | 69 | None | |
DOCU | DocuSign Inc | Options Chain | 1.49 | 1.59 | 1.54 | 0.02 | 0.31 | -0.29 | -0.07 | 84.59 | 82.00 | 10/10/2025 | No | 10 | 47 | None | |
OKTA | Okta Inc - Class A | Options Chain | 1.38 | 1.69 | 1.54 | 0.02 | 0.40 | -0.30 | -0.09 | 93.25 | 90.00 | 10/10/2025 | No | 12 | 51 | None | |
DLTR | Dollar Tree Inc | Options Chain | 1.49 | 1.59 | 1.54 | 0.02 | 0.30 | -0.30 | -0.08 | 95.26 | 92.00 | 10/10/2025 | No | 9 | 56 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 1.45 | 1.60 | 1.53 | 0.03 | 0.49 | -0.26 | -0.06 | 58.62 | 55.00 | 10/10/2025 | No | 10 | 54 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 1.45 | 1.60 | 1.53 | 0.01 | 0.35 | -0.30 | -0.09 | 107.17 | 103.00 | 10/10/2025 | No | 14 | 64 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 1.40 | 1.65 | 1.53 | 0.06 | 0.93 | -0.30 | -0.06 | 28.99 | 26.50 | 10/10/2025 | No | 6 | 42 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 1.29 | 1.74 | 1.52 | 0.04 | 0.89 | -0.28 | -0.07 | 45.10 | 41.00 | 10/10/2025 | No | 5 | 43 | None | |
CVX | Chevron Corp | Options Chain | 1.46 | 1.53 | 1.50 | 0.01 | 0.21 | -0.29 | -0.08 | 156.21 | 152.50 | 10/10/2025 | No | 10 | 74 | None | |
ABBV | Abbvie Inc | Options Chain | 1.32 | 1.68 | 1.50 | 0.01 | 0.22 | -0.30 | -0.12 | 222.47 | 217.50 | 10/10/2025 | No | 7 | 63 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 1.35 | 1.60 | 1.48 | 0.03 | 0.61 | -0.27 | -0.08 | 62.32 | 58.00 | 10/10/2025 | No | 6 | 46 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 1.35 | 1.60 | 1.48 | 0.02 | 0.51 | -0.28 | -0.09 | 72.95 | 68.00 | 10/10/2025 | No | 6 | 50 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 1.37 | 1.58 | 1.48 | 0.02 | 0.39 | -0.29 | -0.08 | 87.00 | 81.00 | 10/10/2025 | No | 8 | 48 | None | |
ON | ON Semiconductor Corp | Options Chain | 1.38 | 1.54 | 1.46 | 0.03 | 0.52 | -0.30 | -0.06 | 51.50 | 49.50 | 10/10/2025 | No | 9 | 51 | None | |
EOG | EOG Resources Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.01 | 0.31 | -0.28 | -0.08 | 116.00 | 112.00 | 10/10/2025 | No | 15 | 77 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 1.41 | 1.49 | 1.45 | 0.01 | 0.33 | -0.29 | -0.10 | 127.04 | 121.00 | 10/10/2025 | No | 10 | 57 | None | |
MCHP | Microchip Technology Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.02 | 0.45 | -0.30 | -0.07 | 65.15 | 63.00 | 10/10/2025 | No | 4 | 52 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.24 | 1.59 | 1.42 | 0.04 | 1.10 | -0.27 | -0.10 | 38.64 | 36.00 | 10/10/2025 | No | 9 | 35 | None | |
PEP | PepsiCo Inc | Options Chain | 1.35 | 1.42 | 1.39 | 0.01 | 0.32 | -0.26 | -0.10 | 141.90 | 135.00 | 10/10/2025 | Yes | 10 | 59 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 1.36 | 1.42 | 1.39 | 0.03 | 0.58 | -0.30 | -0.06 | 45.80 | 44.00 | 10/10/2025 | No | 11 | 50 | None | |
UBER | Uber Technologies Inc | Options Chain | 1.34 | 1.43 | 1.39 | 0.01 | 0.37 | -0.30 | -0.09 | 98.33 | 97.00 | 10/10/2025 | No | 12 | 63 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 1.25 | 1.50 | 1.38 | 0.39 | 2.11 | -0.14 | 0.00 | 4.30 | 3.50 | 10/10/2025 | No | 7 | 15 | None | |
XYZ | Block Inc - Class A | Options Chain | 1.34 | 1.41 | 1.38 | 0.02 | 0.41 | -0.29 | -0.07 | 77.19 | 74.00 | 10/10/2025 | No | 19 | 58 |
Growth Stock List |
|
QBTS | D-Wave Quantum Inc | Options Chain | 1.18 | 1.57 | 1.38 | 0.06 | 1.12 | -0.29 | -0.06 | 26.78 | 22.50 | 10/10/2025 | No | 5 | 30 | None | |
NKE | Nike Inc - Class B | Options Chain | 1.34 | 1.39 | 1.37 | 0.02 | 0.51 | -0.29 | -0.08 | 70.89 | 67.00 | 10/10/2025 | Yes | 6 | 54 | None | |
RGTI | Options Chain | 1.26 | 1.46 | 1.36 | 0.06 | 1.28 | -0.27 | -0.07 | 28.49 | 24.00 | 10/10/2025 | No | 3 | 19 | None | ||
U | Unity Software Inc | Options Chain | 1.32 | 1.37 | 1.35 | 0.03 | 0.69 | -0.28 | -0.07 | 46.00 | 43.00 | 10/10/2025 | No | 4 | 42 | None | |
COP | Conoco Phillips | Options Chain | 1.30 | 1.39 | 1.35 | 0.02 | 0.29 | -0.30 | -0.06 | 91.92 | 89.00 | 10/10/2025 | No | 11 | 76 | None | |
AMAT | Applied Materials Inc | Options Chain | 1.15 | 1.51 | 1.33 | 0.01 | 0.36 | -0.24 | -0.14 | 190.10 | 180.00 | 10/10/2025 | No | 16 | 69 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 0.92 | 1.71 | 1.32 | 0.02 | 0.53 | -0.29 | -0.06 | 58.70 | 56.00 | 10/10/2025 | No | 8 | 45 | None | |
HUT | Hut 8 Corp | Options Chain | 1.24 | 1.37 | 1.31 | 0.04 | 0.93 | -0.25 | -0.07 | 36.24 | 31.50 | 10/10/2025 | No | 10 | 57 | None | |
ETH | Grayscale Investments LLC | Options Chain | 1.25 | 1.35 | 1.30 | 0.03 | 0.43 | -0.27 | -0.08 | 41.80 | 40.00 | 9/26/2025 | No | 3 | 20 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 1.24 | 1.35 | 1.30 | 0.01 | 0.38 | -0.28 | -0.10 | 131.94 | 126.00 | 10/10/2025 | No | 15 | 60 | None | |
CCIR | Options Chain | 1.05 | 1.50 | 1.28 | 0.13 | 1.59 | -0.26 | -0.02 | 12.70 | 10.00 | 9/19/2025 | No | 3 | 16 | None | ||
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.15 | 1.34 | 1.25 | 0.01 | 0.38 | -0.29 | -0.07 | 87.80 | 84.00 | 10/10/2025 | No | 5 | 48 | None | |
JNJ | Johnson & Johnson | Options Chain | 1.20 | 1.29 | 1.25 | 0.01 | 0.18 | -0.29 | -0.09 | 176.19 | 172.50 | 10/10/2025 | No | 11 | 75 | None | |
ABT | Abbott Laboratories | Options Chain | 1.06 | 1.44 | 1.25 | 0.01 | 0.22 | -0.30 | -0.08 | 136.04 | 133.00 | 10/10/2025 | No | 17 | 71 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.06 | 1.07 | -0.30 | -0.04 | 21.49 | 20.00 | 10/10/2025 | No | 10 | 17 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.37 | -0.30 | -0.06 | 65.03 | 62.00 | 10/10/2025 | No | 9 | 63 | None | |
DIS | Walt Disney Co (The) | Options Chain | 1.18 | 1.26 | 1.22 | 0.01 | 0.25 | -0.26 | -0.07 | 113.76 | 110.00 | 10/10/2025 | No | 15 | 63 | None | |
CAH | Cardinal Health Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.01 | 0.25 | -0.28 | -0.07 | 149.60 | 145.00 | 10/3/2025 | No | 16 | 55 | None | |
GILD | Gilead Sciences Inc | Options Chain | 1.11 | 1.26 | 1.19 | 0.01 | 0.28 | -0.27 | -0.08 | 114.09 | 109.00 | 10/10/2025 | No | 11 | 72 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.06 | 0.96 | -0.29 | -0.04 | 20.99 | 19.00 | 10/10/2025 | No | 4 | 38 | None | |
PSX | Phillips 66 | Options Chain | 1.05 | 1.20 | 1.13 | 0.01 | 0.30 | -0.24 | -0.09 | 129.72 | 124.00 | 10/10/2025 | No | 8 | 69 | None | |
DXCM | Dexcom Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.02 | 0.44 | -0.27 | -0.08 | 67.45 | 64.00 | 10/3/2025 | No | 8 | 50 | None | |
RTX | RTX Corp | Options Chain | 1.08 | 1.17 | 1.13 | 0.01 | 0.23 | -0.28 | -0.12 | 158.70 | 155.00 | 10/3/2025 | No | 13 | 68 | None | |
BILL | BILL Holdings Inc | Options Chain | 0.85 | 1.40 | 1.13 | 0.02 | 0.43 | -0.30 | -0.05 | 52.34 | 50.00 | 10/10/2025 | No | 8 | 48 | None | |
TGT | Target Corp | Options Chain | 1.08 | 1.14 | 1.11 | 0.01 | 0.32 | -0.30 | -0.07 | 88.18 | 84.00 | 10/10/2025 | No | 13 | 66 | None | |
CAVA | Options Chain | 1.02 | 1.18 | 1.10 | 0.02 | 0.43 | -0.27 | -0.06 | 63.53 | 60.00 | 10/10/2025 | No | 3 | 21 | None | ||
CF | CF Industries Holdings Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.01 | 0.29 | -0.26 | -0.06 | 85.09 | 82.00 | 10/10/2025 | No | 13 | 70 | None | |
PONY | Pony AI Inc | Options Chain | 0.96 | 1.09 | 1.03 | 0.06 | 1.06 | -0.29 | -0.04 | 20.46 | 18.00 | 10/10/2025 | No | 3 | 19 | None | |
PG | Procter & Gamble Company | Options Chain | 0.98 | 1.06 | 1.02 | 0.01 | 0.19 | -0.30 | -0.11 | 156.09 | 152.50 | 10/3/2025 | No | 11 | 71 | None | |
GLW | Corning Inc | Options Chain | 0.95 | 1.07 | 1.01 | 0.01 | 0.32 | -0.26 | -0.06 | 79.56 | 76.00 | 10/10/2025 | No | 9 | 57 | None | |
C | Citigroup Inc | Options Chain | 0.98 | 1.03 | 1.01 | 0.01 | 0.27 | -0.27 | -0.07 | 102.68 | 99.00 | 10/10/2025 | No | 16 | 82 | None | |
MDT | Medtronic Plc | Options Chain | 0.97 | 1.05 | 1.01 | 0.01 | 0.22 | -0.27 | -0.03 | 95.08 | 93.00 | 10/3/2025 | No | 15 | 68 | None | |
QUBT | Quantum Computing Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.06 | 1.10 | -0.29 | -0.05 | 23.16 | 17.50 | 10/10/2025 | No | 6 | 35 | None | |
MRK | Merck & Co Inc | Options Chain | 0.94 | 1.02 | 0.98 | 0.01 | 0.31 | -0.30 | -0.06 | 81.51 | 79.00 | 10/10/2025 | No | 14 | 73 | None | |
SBUX | Starbucks Corp | Options Chain | 0.94 | 0.97 | 0.96 | 0.01 | 0.31 | -0.26 | -0.06 | 84.57 | 81.00 | 10/10/2025 | No | 6 | 55 | None | |
CVS | CVS Health Corp | Options Chain | 0.90 | 0.99 | 0.95 | 0.01 | 0.29 | -0.25 | -0.04 | 74.92 | 72.00 | 10/10/2025 | No | 11 | 64 | None | |
FTNT | Fortinet Inc | Options Chain | 0.91 | 0.99 | 0.95 | 0.01 | 0.31 | -0.26 | -0.06 | 84.21 | 79.00 | 10/10/2025 | No | 12 | 59 | None | |
WFC | Wells Fargo & Company | Options Chain | 0.91 | 0.97 | 0.94 | 0.01 | 0.26 | -0.30 | -0.06 | 84.61 | 82.00 | 10/10/2025 | No | 12 | 74 | None | |
DQ | Daqo New Energy Corp | Options Chain | 0.75 | 1.10 | 0.93 | 0.04 | 0.62 | -0.27 | -0.04 | 27.22 | 25.00 | 10/10/2025 | No | 11 | 13 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 0.85 | 1.00 | 0.93 | 0.02 | 0.27 | -0.28 | -0.04 | 61.65 | 60.00 | 10/3/2025 | No | 11 | 59 | None | |
NVO | Novo Nordisk | Options Chain | 0.83 | 1.01 | 0.92 | 0.02 | 0.44 | -0.27 | -0.06 | 61.40 | 57.00 | 10/10/2025 | No | 15 | 71 | None | |
ENPH | Enphase Energy Inc | Options Chain | 0.89 | 0.93 | 0.91 | 0.03 | 0.73 | -0.30 | -0.06 | 38.42 | 36.00 | 10/10/2025 | No | 10 | 51 | None | |
TJX | TJX Companies Inc | Options Chain | 0.85 | 0.93 | 0.89 | 0.01 | 0.19 | -0.26 | -0.07 | 139.25 | 136.00 | 10/10/2025 | No | 12 | 60 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 0.86 | 0.92 | 0.89 | 0.01 | 0.28 | -0.29 | -0.06 | 84.24 | 81.00 | 10/10/2025 | No | 10 | 62 | None | |
EBAY | EBay Inc | Options Chain | 0.83 | 0.95 | 0.89 | 0.01 | 0.28 | -0.30 | -0.06 | 91.11 | 88.00 | 10/10/2025 | No | 11 | 64 | None | |
LCID | Lucid Group Inc | Options Chain | 0.83 | 0.95 | 0.89 | 0.05 | 0.80 | -0.30 | -0.03 | 21.10 | 19.50 | 10/10/2025 | No | 6 | 34 | None | |
BBY | Best Buy Co. Inc | Options Chain | 0.81 | 0.92 | 0.87 | 0.01 | 0.36 | -0.27 | -0.06 | 72.23 | 69.00 | 10/10/2025 | No | 14 | 61 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 0.84 | 0.87 | 0.86 | 0.07 | 1.24 | -0.27 | -0.03 | 13.37 | 12.00 | 10/10/2025 | No | 9 | 28 | None | |
XOM | Exxon Mobil Corp | Options Chain | 0.83 | 0.88 | 0.86 | 0.01 | 0.22 | -0.28 | -0.06 | 113.00 | 109.00 | 10/10/2025 | No | 11 | 75 | None | |
LI | Li Auto Inc | Options Chain | 0.77 | 0.93 | 0.85 | 0.04 | 0.70 | -0.29 | -0.04 | 25.75 | 24.00 | 10/10/2025 | No | 16 | 24 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.79 | 0.86 | 0.83 | 0.01 | 0.27 | -0.26 | -0.05 | 84.50 | 82.00 | 10/10/2025 | No | 17 | 58 | None | |
APLD | Options Chain | 0.57 | 1.07 | 0.82 | 0.05 | 1.13 | -0.22 | -0.05 | 20.48 | 17.00 | 10/10/2025 | No | 3 | 19 | None | ||
RUN | Sunrun Inc | Options Chain | 0.78 | 0.83 | 0.81 | 0.05 | 0.88 | -0.28 | -0.03 | 16.52 | 16.00 | 10/10/2025 | No | 6 | 40 | None | |
NEE | NextEra Energy Inc | Options Chain | 0.73 | 0.86 | 0.80 | 0.01 | 0.27 | -0.28 | -0.05 | 71.08 | 70.00 | 10/10/2025 | No | 8 | 65 | None | |
SCHW | Charles Schwab Corp | Options Chain | 0.75 | 0.82 | 0.79 | 0.01 | 0.26 | -0.26 | -0.06 | 92.68 | 91.00 | 10/10/2025 | No | 14 | 68 | None | |
WMT | Walmart Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.01 | 0.22 | -0.26 | -0.06 | 102.30 | 100.00 | 10/10/2025 | No | 10 | 59 | None | |
CIFR | Cipher Mining Inc | Options Chain | 0.72 | 0.84 | 0.78 | 0.07 | 1.29 | -0.30 | -0.03 | 12.28 | 11.00 | 10/10/2025 | No | 6 | 39 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 0.75 | 0.81 | 0.78 | 0.02 | 0.53 | -0.30 | -0.05 | 44.45 | 42.00 | 10/10/2025 | No | 12 | 47 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 0.73 | 0.75 | 0.74 | 0.04 | 0.73 | -0.28 | -0.03 | 20.59 | 18.50 | 10/10/2025 | No | 8 | 46 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 0.72 | 0.75 | 0.74 | 0.03 | 0.61 | -0.29 | -0.04 | 29.53 | 28.00 | 10/10/2025 | No | 8 | 49 | None | |
UMAC | Unusual Machines Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 1.18 | -0.28 | -0.03 | 13.10 | 12.00 | 10/10/2025 | No | 3 | 17 | None | |
AA | Alcoa Corp | Options Chain | 0.69 | 0.76 | 0.73 | 0.02 | 0.51 | -0.28 | -0.04 | 32.46 | 30.50 | 10/10/2025 | No | 16 | 57 | None | |
CLSK | Cleanspark Inc | Options Chain | 0.71 | 0.74 | 0.73 | 0.06 | 0.85 | -0.30 | -0.03 | 13.62 | 12.50 | 10/10/2025 | No | 13 | 59 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.73 | -0.30 | -0.04 | 21.58 | 20.50 | 10/10/2025 | No | 10 | 43 | None | |
MRNA | Moderna Inc | Options Chain | 0.70 | 0.76 | 0.73 | 0.03 | 0.72 | -0.30 | -0.04 | 25.24 | 24.00 | 10/10/2025 | No | 12 | 44 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 0.70 | 0.75 | 0.73 | 0.03 | 0.55 | -0.30 | -0.04 | 30.52 | 29.00 | 10/10/2025 | Yes | 13 | 59 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 0.69 | 0.74 | 0.72 | 0.05 | 0.98 | -0.28 | -0.03 | 17.26 | 15.00 | 10/10/2025 | No | 7 | 21 | None | |
CSCO | Cisco Systems Inc | Options Chain | 0.68 | 0.73 | 0.71 | 0.01 | 0.22 | -0.27 | -0.03 | 68.21 | 66.00 | 10/10/2025 | No | 11 | 66 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 0.67 | 0.73 | 0.70 | 0.01 | 0.31 | -0.24 | -0.05 | 68.25 | 65.00 | 10/10/2025 | No | 11 | 60 | None | |
IOT | Samsara Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.45 | -0.27 | -0.04 | 40.08 | 37.50 | 10/10/2025 | No | 7 | 31 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.82 | -0.28 | -0.03 | 19.03 | 17.00 | 10/10/2025 | No | 13 | 33 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 0.67 | 0.73 | 0.70 | 0.02 | 0.38 | -0.28 | -0.04 | 44.94 | 43.00 | 10/10/2025 | No | 12 | 62 | None | |
TOST | Toast Inc - Class A | Options Chain | 0.67 | 0.73 | 0.70 | 0.02 | 0.42 | -0.29 | -0.04 | 41.15 | 39.00 | 10/10/2025 | No | 14 | 49 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.05 | 1.04 | -0.29 | -0.03 | 16.22 | 14.00 | 10/10/2025 | No | 3 | 18 | None | |
SERV | Serve Robotics Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 1.15 | -0.29 | -0.03 | 14.20 | 12.50 | 10/10/2025 | No | 3 | 17 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.60 | 0.75 | 0.68 | 0.02 | 0.41 | -0.29 | -0.04 | 39.79 | 37.50 | 10/10/2025 | No | 10 | 64 | None | |
INTC | Intel Corp | Options Chain | 0.65 | 0.68 | 0.67 | 0.02 | 0.50 | -0.26 | -0.03 | 29.58 | 28.00 | 10/10/2025 | No | 4 | 44 | None | |
EQT | EQT Corp | Options Chain | 0.59 | 0.75 | 0.67 | 0.01 | 0.42 | -0.28 | -0.04 | 49.19 | 47.00 | 10/10/2025 | No | 8 | 68 | None | |
BILI | Bilibili Inc | Options Chain | 0.59 | 0.74 | 0.67 | 0.03 | 0.57 | -0.28 | -0.04 | 27.15 | 25.50 | 10/10/2025 | No | 12 | 15 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 0.63 | 0.69 | 0.66 | 0.02 | 0.39 | -0.30 | -0.03 | 38.49 | 37.00 | 10/10/2025 | No | 12 | 42 | None | |
PAAS | Pan American Silver Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.02 | 0.45 | -0.29 | -0.04 | 36.47 | 35.00 | 10/10/2025 | No | 17 | 60 | None | |
BYON | Options Chain | 0.55 | 0.75 | 0.65 | 0.08 | 0.97 | -0.30 | -0.01 | 9.59 | 8.50 | 10/3/2025 | No | 3 | 16 | None | ||
RIOT | Riot Platforms Inc | Options Chain | 0.61 | 0.66 | 0.64 | 0.04 | 0.82 | -0.27 | -0.03 | 17.45 | 16.00 | 10/10/2025 | No | 8 | 48 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 0.62 | 0.66 | 0.64 | 0.08 | 1.58 | -0.27 | -0.03 | 9.53 | 8.00 | 10/10/2025 | No | 6 | 25 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 0.53 | 0.74 | 0.64 | 0.03 | 0.54 | -0.30 | -0.03 | 26.08 | 25.50 | 10/10/2025 | No | 14 | 39 | None | |
GM | General Motors Company | Options Chain | 0.60 | 0.65 | 0.63 | 0.01 | 0.28 | -0.26 | -0.04 | 58.98 | 57.00 | 10/10/2025 | No | 11 | 74 | None | |
ONON | On Holding AG Class A | Options Chain | 0.60 | 0.65 | 0.63 | 0.01 | 0.43 | -0.27 | -0.04 | 45.18 | 43.00 | 10/10/2025 | No | 11 | 53 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.96 | -0.27 | -0.04 | 17.59 | 17.00 | 10/10/2025 | No | 11 | 44 | None | |
USB | U.S. Bancorp. | Options Chain | 0.61 | 0.65 | 0.63 | 0.01 | 0.24 | -0.29 | -0.02 | 50.21 | 48.50 | 10/10/2025 | No | 14 | 74 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.59 | 0.67 | 0.63 | 0.03 | 0.60 | -0.30 | -0.03 | 20.50 | 20.00 | 10/3/2025 | No | 5 | 35 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.60 | 0.64 | 0.62 | 0.03 | 0.57 | -0.26 | -0.03 | 22.72 | 21.50 | 10/10/2025 | No | 17 | 59 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 0.59 | 0.65 | 0.62 | 0.02 | 0.45 | -0.27 | -0.04 | 43.45 | 41.00 | 10/10/2025 | No | 4 | 50 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 0.59 | 0.64 | 0.62 | 0.02 | 0.38 | -0.27 | -0.03 | 35.80 | 34.50 | 10/10/2025 | No | 16 | 48 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.56 | -0.27 | -0.02 | 18.87 | 17.50 | 10/10/2025 | No | 18 | 47 | None | |
MT | ArcelorMittal | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.40 | -0.29 | -0.03 | 35.32 | 34.00 | 10/10/2025 | No | 19 | 70 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 0.59 | 0.61 | 0.60 | 0.04 | 0.70 | -0.30 | -0.03 | 18.29 | 16.50 | 10/10/2025 | No | 12 | 59 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 1.01 | -0.30 | -0.03 | 14.86 | 13.50 | 10/10/2025 | No | 6 | 39 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 0.57 | 0.61 | 0.59 | 0.01 | 0.35 | -0.29 | -0.06 | 53.87 | 52.00 | 10/3/2025 | No | 9 | 62 | None | |
NTR | Nutrien Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.27 | -0.23 | -0.02 | 56.61 | 54.00 | 10/10/2025 | No | 13 | 67 | None | |
MO | Altria Group Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.01 | 0.20 | -0.29 | -0.03 | 64.89 | 63.00 | 10/10/2025 | No | 11 | 66 | None | |
GRPN | Groupon Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.57 | -0.29 | -0.03 | 22.52 | 20.50 | 10/10/2025 | No | 8 | 29 | None | |
MOS | Mosaic Company | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.33 | -0.30 | -0.03 | 33.98 | 32.50 | 10/10/2025 | No | 16 | 70 | None | |
KSS | Kohl`s Corp | Options Chain | 0.52 | 0.62 | 0.57 | 0.04 | 0.77 | -0.29 | -0.03 | 17.26 | 16.00 | 10/10/2025 | No | 16 | 67 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 0.53 | 0.59 | 0.56 | 0.02 | 0.50 | -0.26 | -0.03 | 25.56 | 24.00 | 10/10/2025 | No | 7 | 47 | None | |
SOUN | Options Chain | 0.54 | 0.57 | 0.56 | 0.04 | 0.93 | -0.26 | -0.03 | 16.20 | 14.50 | 10/10/2025 | No | 3 | 18 | None | ||
CORZ | Core Scientific Inc - New | Options Chain | 0.50 | 0.61 | 0.56 | 0.04 | 0.64 | -0.30 | -0.02 | 16.62 | 15.50 | 10/10/2025 | No | 4 | 26 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.91 | -0.25 | -0.03 | 16.45 | 14.50 | 10/10/2025 | No | 7 | 29 | None | |
JD | JD.com Inc | Options Chain | 0.52 | 0.57 | 0.55 | 0.02 | 0.43 | -0.26 | -0.03 | 35.10 | 33.00 | 10/10/2025 | No | 19 | 34 | None | |
CNC | Centene Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.48 | -0.28 | -0.03 | 31.77 | 30.00 | 10/10/2025 | No | 16 | 58 | None | |
GEO | Geo Group Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.62 | -0.28 | -0.03 | 21.81 | 20.00 | 10/10/2025 | No | 7 | 47 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 0.52 | 0.57 | 0.55 | 0.01 | 0.30 | -0.29 | -0.03 | 39.32 | 38.00 | 10/10/2025 | No | 10 | 56 | None | |
WBD | Options Chain | 0.48 | 0.59 | 0.54 | 0.03 | 0.91 | -0.28 | -0.03 | 19.57 | 18.00 | 10/10/2025 | No | 3 | 18 | None | ||
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.52 | 0.56 | 0.54 | 0.02 | 0.47 | -0.29 | -0.03 | 25.23 | 24.00 | 10/10/2025 | No | 10 | 57 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 0.51 | 0.54 | 0.53 | 0.01 | 0.31 | -0.26 | -0.03 | 46.16 | 44.00 | 10/10/2025 | No | 7 | 62 | None | |
AR | Antero Resources Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.43 | -0.26 | -0.03 | 31.70 | 30.00 | 10/10/2025 | No | 11 | 61 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.50 | 0.55 | 0.53 | 0.01 | 0.21 | -0.27 | -0.03 | 70.90 | 69.00 | 10/10/2025 | No | 15 | 70 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 0.51 | 0.54 | 0.53 | 0.02 | 0.58 | -0.29 | -0.03 | 22.58 | 21.50 | 10/10/2025 | No | 12 | 40 | None | |
UPXI | Upexi Inc | Options Chain | 0.43 | 0.63 | 0.53 | 0.10 | 1.40 | -0.30 | -0.01 | 6.59 | 5.50 | 10/10/2025 | Yes | 5 | 28 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.02 | 0.57 | -0.30 | -0.04 | 32.50 | 31.00 | 10/10/2025 | No | 12 | 50 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 0.43 | 0.60 | 0.52 | 0.01 | 0.32 | -0.27 | -0.02 | 45.02 | 43.00 | 10/10/2025 | No | 11 | 63 | None | |
AZN | Astrazeneca plc | Options Chain | 0.36 | 0.68 | 0.52 | 0.01 | 0.24 | -0.27 | -0.05 | 76.28 | 74.00 | 10/10/2025 | No | 10 | 68 | None | |
KVUE | Options Chain | 0.43 | 0.61 | 0.52 | 0.03 | 0.57 | -0.29 | -0.02 | 18.34 | 16.50 | 10/10/2025 | No | 3 | 18 | None | ||
MGM | MGM Resorts International | Options Chain | 0.47 | 0.54 | 0.51 | 0.02 | 0.39 | -0.27 | -0.03 | 35.80 | 33.50 | 10/10/2025 | No | 9 | 52 | None | |
LUV | Southwest Airlines Company | Options Chain | 0.42 | 0.60 | 0.51 | 0.02 | 0.49 | -0.27 | -0.03 | 32.52 | 30.50 | 10/10/2025 | No | 9 | 49 | None | |
BAC | Bank Of America Corp | Options Chain | 0.49 | 0.53 | 0.51 | 0.01 | 0.22 | -0.30 | -0.03 | 52.25 | 51.00 | 10/10/2025 | No | 11 | 74 | None | |
KR | Kroger Company | Options Chain | 0.48 | 0.51 | 0.50 | 0.01 | 0.22 | -0.25 | -0.04 | 65.58 | 63.00 | 10/10/2025 | No | 15 | 59 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.05 | 1.15 | -0.26 | -0.02 | 10.49 | 9.50 | 10/10/2025 | No | 7 | 32 | None | |
UEC | Uranium Energy Corp | Options Chain | 0.45 | 0.55 | 0.50 | 0.04 | 0.92 | -0.29 | -0.02 | 12.35 | 11.50 | 10/10/2025 | Yes | 6 | 40 | None | |
WULF | TeraWulf Inc | Options Chain | 0.39 | 0.60 | 0.50 | 0.05 | 0.90 | -0.29 | -0.03 | 11.05 | 10.50 | 10/3/2025 | No | 3 | 33 | None | |
BULL | BULL RUN CORP | Options Chain | 0.47 | 0.52 | 0.50 | 0.04 | 0.95 | -0.29 | -0.02 | 13.29 | 12.00 | 10/10/2025 | No | 3 | 17 | None | |
TFC | Truist Financial Corporation | Options Chain | 0.42 | 0.57 | 0.50 | 0.01 | 0.25 | -0.29 | -0.03 | 45.99 | 44.50 | 10/10/2025 | No | 16 | 66 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 0.40 | 0.57 | 0.49 | 0.02 | 0.89 | -0.28 | -0.06 | 25.50 | 23.00 | 10/10/2025 | No | 8 | 44 | None | |
NN | Options Chain | 0.35 | 0.60 | 0.48 | 0.03 | 0.87 | -0.24 | -0.03 | 17.07 | 15.00 | 10/10/2025 | No | 4 | 18 | None | ||
QXO | SilverSun Technologies Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.03 | 0.55 | -0.26 | -0.02 | 20.60 | 19.00 | 10/10/2025 | No | 3 | 19 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.45 | 0.50 | 0.48 | 0.03 | 0.85 | -0.26 | -0.03 | 16.58 | 14.00 | 10/10/2025 | No | 6 | 35 | None | |
XPEV | XPeng Inc | Options Chain | 0.44 | 0.51 | 0.48 | 0.02 | 0.57 | -0.28 | -0.03 | 21.65 | 20.00 | 10/10/2025 | No | 12 | 53 | None | |
SLB | SLB | Options Chain | 0.46 | 0.49 | 0.48 | 0.01 | 0.35 | -0.29 | -0.03 | 34.44 | 32.50 | 10/10/2025 | No | 12 | 69 | None | |
EH | EHang Holdings Ltd | Options Chain | 0.40 | 0.55 | 0.48 | 0.03 | 0.83 | -0.30 | -0.02 | 17.95 | 17.00 | 10/10/2025 | No | 12 | 5 | None | |
DOW | Dow Inc | Options Chain | 0.45 | 0.48 | 0.47 | 0.02 | 0.46 | -0.24 | -0.02 | 23.49 | 22.00 | 10/10/2025 | No | 11 | 54 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.43 | 0.46 | 0.45 | 0.02 | 0.31 | -0.23 | 0.00 | 21.35 | 20.50 | 10/10/2025 | No | 10 | 65 | None | |
CPB | Campbell Soup Company | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.29 | -0.25 | -0.01 | 33.43 | 32.00 | 10/10/2025 | No | 12 | 55 | None | |
JMIA | Jumia Technologies Ag | Options Chain | 0.40 | 0.50 | 0.45 | 0.04 | 0.97 | -0.26 | -0.02 | 11.62 | 10.50 | 10/10/2025 | No | 8 | 30 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.03 | 0.87 | -0.29 | -0.03 | 14.00 | 13.00 | 10/10/2025 | No | 7 | 31 | None | |
GOGL | Golden Ocean Group Ltd | Options Chain | 0.30 | 0.55 | 0.43 | 0.06 | 1.28 | -0.14 | -0.01 | 7.98 | 7.50 | 9/19/2025 | No | 12 | 58 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.39 | 0.47 | 0.43 | 0.04 | 0.74 | -0.26 | -0.02 | 11.14 | 10.00 | 10/10/2025 | No | 20 | 54 |
Growth Stock List |
|
CC | Chemours Company | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.53 | -0.28 | -0.02 | 17.01 | 16.00 | 10/10/2025 | No | 9 | 41 | None | |
KO | Coca-Cola Company | Options Chain | 0.41 | 0.43 | 0.42 | 0.01 | 0.18 | -0.28 | -0.03 | 66.43 | 65.00 | 10/10/2025 | No | 11 | 70 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.39 | 0.44 | 0.42 | 0.02 | 0.41 | -0.30 | -0.02 | 19.74 | 19.00 | 10/10/2025 | No | 16 | 25 | None |