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.

Download as spreadsheet Download

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
APP Applovin Corp - Class A Options Chain 13.80 16.00 14.90 0.03 0.61 -0.30 -0.83 556.03 550.00 12/12/2025 No 9 63 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 12.65 13.25 12.95 0.03 0.57 -0.30 -0.68 512.34 480.00 12/12/2025 Yes 6 54 None
MDB MongoDB Inc - Class A Options Chain 11.35 13.80 12.58 0.04 1.15 -0.30 -1.10 331.75 305.00 12/5/2025 Yes 4 49 None
LLY Lilly(Eli) & Company Options Chain 11.80 12.70 12.25 0.01 0.29 -0.28 -0.80 1,109.94 1,070.00 12/12/2025 No 12 65 None
COST Costco Wholesale Corp Options Chain 11.40 12.00 11.70 0.01 0.31 -0.30 -0.72 894.33 885.00 12/12/2025 Yes 14 61 None
SNDK Sandisk Corp Options Chain 9.20 12.40 10.80 0.06 1.15 -0.27 -0.52 220.50 195.00 12/12/2025 No 3 22 None
GS Goldman Sachs Group Inc Options Chain 9.15 11.35 10.25 0.01 0.29 -0.29 -0.46 802.32 790.00 12/12/2025 No 15 76 None
LITE Lumentum Holdings Inc Options Chain 8.80 10.70 9.75 0.04 0.89 -0.30 -0.62 291.27 275.00 12/12/2025 No 7 56 None
CVNA Carvana Co. - Class A Options Chain 9.00 10.35 9.68 0.03 0.62 -0.30 -0.53 351.23 337.50 12/12/2025 No 6 60 None
CLS Celestica Inc Options Chain 8.40 10.30 9.35 0.03 0.79 -0.28 -0.61 327.75 305.00 12/12/2025 No 11 56 None
AVGO Broadcom Inc Options Chain 9.00 9.15 9.08 0.02 0.63 -0.27 -0.58 385.03 370.00 12/12/2025 Yes 8 67 None
TSLA Tesla Inc Options Chain 7.90 8.00 7.95 0.02 0.47 -0.30 -0.48 419.40 405.00 12/12/2025 No 8 59 None
ADBE Adobe Inc Options Chain 7.30 7.85 7.58 0.03 0.58 -0.29 -0.45 319.55 300.00 12/12/2025 Yes 12 63 None
SNOW Snowflake Inc - Class A Options Chain 6.90 7.40 7.15 0.03 0.70 -0.29 -0.40 250.32 232.50 12/12/2025 Yes 2 46 None
META Meta Platforms Inc - Class A Options Chain 7.05 7.15 7.10 0.01 0.29 -0.27 -0.45 636.22 615.00 12/12/2025 No 13 71 None
STX Seagate Technology Holdings Plc Options Chain 6.50 7.20 6.85 0.03 0.65 -0.29 -0.44 261.89 255.00 12/12/2025 No 14 59 None
COIN Coinbase Global Inc - Class A Options Chain 6.25 6.80 6.53 0.03 0.65 -0.28 -0.39 254.12 247.50 12/12/2025 No 15 61 None
LULU Lululemon Athletica Inc Options Chain 5.85 7.20 6.53 0.04 0.83 -0.28 -0.34 177.51 167.50 12/12/2025 Yes 13 56 None
MU Micron Technology Inc Options Chain 6.25 6.80 6.53 0.03 0.63 -0.29 -0.35 224.53 217.50 12/12/2025 No 16 70 None
MSTR Microstrategy Inc - Class A Options Chain 6.05 6.70 6.38 0.04 0.84 -0.30 -0.36 172.19 165.00 12/12/2025 No 7 83 None
ORCL Oracle Corp Options Chain 6.00 6.40 6.20 0.03 0.75 -0.28 -0.36 197.03 190.00 12/12/2025 Yes 9 62 None
RDDT Reddit Inc - Class A Options Chain 5.95 6.25 6.10 0.03 0.66 -0.28 -0.32 218.48 197.50 12/12/2025 No 10 42 None
FSLR First Solar Inc Options Chain 5.25 5.85 5.55 0.02 0.49 -0.30 -0.32 260.36 257.50 12/12/2025 No 14 70 None
BE Bloom Energy Corp - Class A Options Chain 4.40 6.20 5.30 0.06 1.27 -0.30 -0.27 94.29 89.00 12/12/2025 No 7 50 None
CRM Salesforce Inc Options Chain 4.90 5.30 5.10 0.02 0.57 -0.28 -0.30 234.12 215.00 12/12/2025 Yes 16 60 None
WDC Western Digital Corp Options Chain 4.45 5.00 4.73 0.03 0.73 -0.30 -0.27 155.41 150.00 12/12/2025 No 10 66 None
AMD Advanced Micro Devices Inc Options Chain 4.60 4.70 4.65 0.02 0.55 -0.29 -0.28 206.13 202.50 12/12/2025 No 11 61 None
VRT Vertiv Holdings Co - Class A Options Chain 4.30 4.95 4.63 0.03 0.66 -0.30 -0.28 169.57 162.50 12/12/2025 No 10 58 None
ALAB Astera Labs Inc Options Chain 4.20 4.80 4.50 0.03 0.84 -0.30 -0.28 144.78 141.00 12/12/2025 No 3 22 None
GOOGL Alphabet Inc - Class A Options Chain 4.35 4.45 4.40 0.01 0.36 -0.30 -0.28 323.44 307.50 12/12/2025 No 12 71 None
UNH Unitedhealth Group Inc Options Chain 4.05 4.60 4.33 0.01 0.33 -0.29 -0.20 326.28 317.50 12/12/2025 No 12 67 None
GOOG Alphabet Inc - Class C Options Chain 4.20 4.35 4.28 0.01 0.36 -0.30 -0.27 323.64 307.50 12/12/2025 No 12 71 None
ZS Zscaler Inc Options Chain 3.90 4.60 4.25 0.02 0.40 -0.27 -0.24 289.73 245.00 12/12/2025 Yes 6 45 None
MSFT Microsoft Corporation Options Chain 4.15 4.30 4.23 0.01 0.23 -0.28 -0.30 476.99 475.00 12/12/2025 No 14 69 None
OKLO AltC Acquisition Corp - Class A Options Chain 3.95 4.40 4.18 0.05 1.06 -0.30 -0.21 85.77 81.00 12/12/2025 No 3 21 None
TSM Taiwan Semiconductor Manufacturing Options Chain 3.80 4.25 4.03 0.01 0.37 -0.27 -0.25 284.68 280.00 12/12/2025 No 22 76
Dividend Stock List
NBIS Nebius Group N.V. - Class A Options Chain 3.60 4.20 3.90 0.05 0.97 -0.29 -0.19 88.88 85.00 12/12/2025 No 3 21 None
AMAT Applied Materials Inc Options Chain 3.60 4.00 3.80 0.02 0.40 -0.30 -0.25 242.46 240.00 12/12/2025 No 13 67 None
SYM Symbotic Inc - Class A Options Chain 2.90 4.40 3.65 0.05 0.97 -0.29 -0.20 77.29 79.00 12/12/2025 Yes 9 44 None
HD Home Depot Inc Options Chain 3.40 3.85 3.63 0.01 0.26 -0.27 -0.15 351.07 345.00 12/12/2025 No 8 60 None
NET Cloudflare Inc - Class A Options Chain 3.40 3.75 3.58 0.02 0.50 -0.28 -0.22 197.49 187.50 12/12/2025 No 4 51 None
VST Vistra Corp Options Chain 3.35 3.70 3.53 0.02 0.53 -0.29 -0.23 170.84 167.50 12/12/2025 No 7 58 None
SHOP Shopify Inc - Class A Options Chain 3.30 3.65 3.48 0.02 0.50 -0.30 -0.20 157.37 152.50 12/12/2025 No 12 58 None
PLTR Palantir Technologies Inc - Class A Options Chain 3.30 3.50 3.40 0.02 0.55 -0.27 -0.21 163.55 157.50 12/12/2025 No 11 52 None
DASH DoorDash Inc - Class A Options Chain 3.10 3.65 3.38 0.02 0.44 -0.28 -0.21 195.49 187.50 12/12/2025 No 11 60 None
IBM International Business Machines Corp Options Chain 3.10 3.60 3.35 0.01 0.27 -0.29 -0.21 304.48 295.00 12/12/2025 No 10 68 None
AXP American Express Company Options Chain 3.15 3.50 3.33 0.01 0.26 -0.27 -0.26 362.64 355.00 12/12/2025 No 10 70 None
NVDA NVIDIA Corp Options Chain 3.25 3.30 3.28 0.02 0.45 -0.28 -0.19 177.82 172.50 12/12/2025 No 17 61 None
HOOD Robinhood Markets Inc - Class A Options Chain 3.05 3.40 3.23 0.03 0.65 -0.30 -0.18 115.57 119.00 12/12/2025 No 12 59 None
LRCX Lam Research Corp Options Chain 2.99 3.40 3.20 0.02 0.51 -0.29 -0.17 151.93 147.00 12/12/2025 No 13 64 None
ARM Options Chain 2.99 3.40 3.20 0.03 0.52 -0.30 -0.17 131.44 127.00 12/12/2025 No 3 22 None
JPM JPMorgan Chase & Company Options Chain 3.05 3.30 3.18 0.01 0.25 -0.29 -0.19 303.00 300.00 12/12/2025 No 11 79 None
WDAY Workday Inc - Class A Options Chain 2.85 3.40 3.13 0.02 0.33 -0.27 -0.18 233.69 205.00 12/12/2025 Yes 8 54 None
MRVL Marvell Technology Inc Options Chain 3.00 3.25 3.13 0.04 0.88 -0.29 -0.17 83.43 81.00 12/12/2025 Yes 7 49 None
CRWV CoreWeave Inc - Class A Options Chain 2.89 3.30 3.10 0.04 0.89 -0.30 -0.15 71.29 69.00 12/12/2025 No 3 21 None
GE General Electric Company Options Chain 2.88 3.30 3.09 0.01 0.28 -0.27 -0.19 293.44 287.50 12/12/2025 No 10 64 None
AMGN AMGEN Inc Options Chain 2.78 3.40 3.09 0.01 0.25 -0.28 -0.23 341.11 335.00 12/12/2025 No 11 72 None
ADI Analog Devices Inc Options Chain 2.85 3.20 3.03 0.01 0.30 -0.29 -0.16 252.02 250.00 12/12/2025 Yes 13 68 None
AMZN Amazon.com Inc Options Chain 2.92 2.96 2.94 0.01 0.31 -0.29 -0.18 229.67 222.50 12/12/2025 No 14 65 None
NRG NRG Energy Inc Options Chain 2.60 3.10 2.85 0.02 0.46 -0.28 -0.20 163.81 160.00 12/12/2025 No 13 60 None
BURL Burlington Stores Inc Options Chain 2.55 3.10 2.83 0.01 0.33 -0.24 -0.21 249.65 250.00 12/12/2025 Yes 7 55 None
DLTR Dollar Tree Inc Options Chain 2.32 3.30 2.81 0.03 0.62 -0.30 -0.15 105.66 103.00 12/12/2025 Yes 8 57 None
ALB Albemarle Corp Options Chain 2.56 2.99 2.78 0.02 0.59 -0.29 -0.17 125.26 119.00 12/12/2025 No 8 50 None
OKTA Okta Inc - Class A Options Chain 2.47 2.80 2.64 0.04 0.79 -0.29 -0.14 81.16 75.00 12/12/2025 Yes 11 51 None
DELL Dell Technologies Inc - Class C Options Chain 2.45 2.77 2.61 0.02 0.47 -0.29 -0.15 125.92 128.00 12/12/2025 Yes 16 64 None
CAR Avis Budget Group Inc Options Chain 2.00 3.20 2.60 0.02 0.49 -0.30 -0.18 134.06 129.00 12/12/2025 No 7 39 None
ANET Arista Networks Inc Options Chain 2.30 2.75 2.53 0.02 0.49 -0.30 -0.16 125.04 121.00 12/12/2025 No 12 60 None
W Wayfair Inc - Class A Options Chain 2.35 2.69 2.52 0.02 0.58 -0.28 -0.16 109.79 106.00 12/12/2025 No 5 42 None
SE Sea Ltd Options Chain 2.38 2.64 2.51 0.02 0.41 -0.30 -0.14 136.29 131.00 12/12/2025 No 13 52 None
IREN Iris Energy Ltd Options Chain 2.37 2.64 2.51 0.06 1.18 -0.30 -0.13 47.47 43.50 12/12/2025 Yes 10 36 None
AEM Agnico Eagle Mines Ltd Options Chain 2.30 2.65 2.48 0.02 0.40 -0.26 -0.14 165.87 165.00 12/12/2025 No 14 71 None
DHR Danaher Corp Options Chain 2.35 2.60 2.48 0.01 0.26 -0.29 -0.15 230.77 222.50 12/12/2025 No 10 58 None
FDX Fedex Corp Options Chain 2.32 2.62 2.47 0.01 0.24 -0.27 -0.17 273.87 267.50 12/12/2025 No 13 71 None
DDOG Datadog Inc - Class A Options Chain 2.26 2.64 2.45 0.02 0.41 -0.27 -0.15 158.99 152.50 12/12/2025 No 8 45 None
V Visa Inc - Class A Options Chain 2.34 2.51 2.43 0.01 0.21 -0.27 -0.18 334.53 327.50 12/12/2025 No 10 69 None
ASTS AST SpaceMobile Inc - Class A Options Chain 2.26 2.50 2.38 0.05 0.93 -0.30 -0.12 55.51 52.00 12/12/2025 No 5 40 None
CRCL Circle Internet Group Inc - Class A Options Chain 2.14 2.55 2.35 0.04 0.82 -0.30 -0.14 70.11 66.50 12/12/2025 No 3 21 None
TEM Tempus AI Inc - Class A Options Chain 2.20 2.45 2.33 0.03 0.72 -0.29 -0.13 76.84 72.00 12/12/2025 No 3 21 None
DOCU DocuSign Inc Options Chain 2.07 2.52 2.30 0.04 0.77 -0.29 -0.12 67.96 64.00 12/12/2025 Yes 10 45 None
AAPL Apple Inc Options Chain 2.25 2.28 2.27 0.01 0.21 -0.29 -0.16 276.97 272.50 12/12/2025 No 10 63 None
TTWO Take-Two Interactive Software Inc Options Chain 2.10 2.35 2.23 0.01 0.26 -0.26 -0.16 241.84 237.50 12/12/2025 No 2 53 None
COF Capital One Financial Corp Options Chain 2.00 2.30 2.15 0.01 0.31 -0.26 -0.16 214.45 210.00 12/12/2025 No 9 68 None
PANW Palo Alto Networks Inc Options Chain 1.98 2.32 2.15 0.01 0.30 -0.27 -0.13 186.27 180.00 12/12/2025 No 7 58 None
BABA Alibaba Group Holding Ltd Options Chain 2.00 2.27 2.14 0.01 0.39 -0.29 -0.15 157.01 150.00 12/12/2025 Yes 17 81 None
MCD McDonald`s Corp Options Chain 2.02 2.21 2.12 0.01 0.16 -0.27 -0.07 310.45 305.00 12/12/2025 No 11 65 None
UAL United Airlines Holdings Inc Options Chain 2.04 2.16 2.10 0.02 0.50 -0.29 -0.12 98.91 97.00 12/12/2025 No 12 65 None
HUT Hut 8 Corp Options Chain 1.71 2.36 2.04 0.05 1.13 -0.29 -0.10 39.96 37.50 12/12/2025 No 12 66 None
DHI D.R. Horton Inc Options Chain 1.90 2.15 2.03 0.01 0.37 -0.27 -0.15 154.53 150.00 12/12/2025 No 10 69 None
KKR KKR & Co. Inc Options Chain 1.85 2.20 2.03 0.02 0.40 -0.28 -0.11 120.81 117.00 12/12/2025 No 10 65 None
TXN Texas Instruments Inc Options Chain 1.95 2.06 2.01 0.01 0.34 -0.28 -0.15 161.77 160.00 12/12/2025 No 10 63 None
AFRM Affirm Holdings Inc - Class A Options Chain 1.88 2.13 2.01 0.03 0.67 -0.29 -0.11 68.83 65.00 12/12/2025 No 6 48 None
LMND Lemonade Inc Options Chain 1.60 2.30 1.95 0.03 0.79 -0.28 -0.12 74.00 69.00 12/12/2025 No 8 45 None
FISV Fiserv Inc Options Chain 1.80 2.05 1.93 0.03 0.45 -0.28 -0.08 60.76 61.00 12/12/2025 No 3 21 None
LQDA Liquidia Corp Options Chain 0.25 3.50 1.88 0.07 1.34 -0.26 -0.10 32.26 28.50 12/12/2025 No 5 42 None
RBLX Roblox Corporation - Class A Options Chain 1.82 1.89 1.86 0.02 0.52 -0.29 -0.12 91.07 89.00 12/12/2025 No 4 42 None
VLO Valero Energy Corp Options Chain 1.68 1.97 1.83 0.01 0.34 -0.25 -0.14 174.10 167.50 12/12/2025 No 11 69 None
UNP Union Pacific Corp Options Chain 1.70 1.95 1.83 0.01 0.22 -0.26 -0.08 229.13 225.00 12/12/2025 No 13 64 None
STZ Constellation Brands Inc - Class A Options Chain 1.55 2.00 1.78 0.01 0.32 -0.29 -0.11 132.18 131.00 12/12/2025 No 8 68 None
WYNN Wynn Resorts Ltd Options Chain 1.42 2.12 1.77 0.01 0.38 -0.28 -0.11 127.47 123.00 12/12/2025 No 9 59 None
QCOM Qualcomm Inc Options Chain 1.68 1.83 1.76 0.01 0.33 -0.25 -0.09 163.30 157.50 12/12/2025 No 12 60 None
BIDU Baidu Inc Options Chain 1.68 1.83 1.76 0.02 0.42 -0.28 -0.11 117.88 111.00 12/12/2025 No 16 31 None
APO Apollo Global Management Inc - Class A (New) Options Chain 1.65 1.85 1.75 0.01 0.36 -0.28 -0.11 130.62 126.00 12/12/2025 No 16 73 None
BA Boeing Company Options Chain 1.65 1.81 1.73 0.01 0.31 -0.25 -0.14 182.44 180.00 12/12/2025 No 5 40 None
CCJ Cameco Corp Options Chain 1.61 1.81 1.71 0.02 0.53 -0.28 -0.10 87.35 84.00 12/12/2025 No 11 58 None
GSRT GSR III Acquisition Corp - Class A Options Chain 1.20 2.20 1.70 0.14 1.52 -0.27 -0.03 16.25 12.50 11/21/2025 No 3 18 None
MP MP Materials Corporation Options Chain 1.55 1.85 1.70 0.03 0.72 -0.28 -0.10 58.21 56.00 12/12/2025 No 4 49 None
BX Blackstone Inc Options Chain 1.47 1.86 1.67 0.01 0.31 -0.28 -0.13 143.43 140.00 12/12/2025 No 9 67 None
BLSH Bullish Options Chain 1.40 1.91 1.66 0.04 0.87 -0.30 -0.08 40.50 39.50 12/12/2025 No 3 19 None
ABBV Abbvie Inc Options Chain 1.51 1.70 1.61 0.01 0.24 -0.24 -0.14 231.80 220.00 12/12/2025 No 7 63 None
LEN Lennar Corp - Class A Options Chain 1.45 1.75 1.60 0.01 0.36 -0.29 -0.15 131.08 129.00 12/5/2025 No 12 71 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 1.30 1.90 1.60 0.02 0.51 -0.30 -0.11 90.24 90.00 12/12/2025 Yes 20 63
Growth Stock List
CROX Crocs Inc Options Chain 1.45 1.70 1.58 0.02 0.44 -0.30 -0.10 83.07 82.00 12/12/2025 No 8 55 None
SATS EchoStar Corp - Class A Options Chain 1.40 1.75 1.58 0.02 0.50 -0.30 -0.09 71.00 68.00 12/12/2025 No 6 46 None
PDD PDD Holdings Inc Options Chain 1.35 1.78 1.57 0.01 0.29 -0.26 -0.08 114.00 113.00 12/12/2025 No 18 41 None
IONQ IonQ Inc Options Chain 1.48 1.65 1.57 0.04 0.97 -0.27 -0.09 47.06 42.00 12/12/2025 No 7 46 None
MS Morgan Stanley Options Chain 1.47 1.63 1.55 0.01 0.27 -0.27 -0.12 165.43 162.50 12/12/2025 No 14 74 None
HON Honeywell International Inc Options Chain 1.45 1.60 1.53 0.01 0.20 -0.29 -0.11 191.02 187.50 12/12/2025 No 14 69 None
DECK Deckers Outdoor Corp Options Chain 1.45 1.60 1.53 0.02 0.40 -0.30 -0.09 85.47 84.00 12/12/2025 No 15 66 None
GTLB Gitlab Inc - Class A Options Chain 1.40 1.60 1.50 0.04 0.95 -0.28 -0.09 41.24 37.00 12/12/2025 Yes 8 42 None
PM Philip Morris International Inc Options Chain 1.40 1.55 1.48 0.01 0.26 -0.28 -0.11 157.41 152.50 12/12/2025 No 11 68 None
IOT Samsara Inc - Class A Options Chain 1.30 1.65 1.48 0.04 0.94 -0.29 -0.08 37.45 34.00 12/12/2025 Yes 7 31 None
BMNR BitMine Immersion Technologies Inc Options Chain 1.40 1.55 1.48 0.05 1.16 -0.29 -0.09 28.91 29.00 12/12/2025 No 9 23 None
KMB Kimberly-Clark Corp Options Chain 1.25 1.70 1.48 0.01 0.27 -0.30 -0.05 106.01 105.00 12/12/2025 No 12 63 None
PEP PepsiCo Inc Options Chain 1.38 1.53 1.46 0.01 0.21 -0.27 -0.04 146.11 144.00 12/12/2025 No 11 59 None
MMM 3M Company Options Chain 1.39 1.53 1.46 0.01 0.23 -0.28 -0.11 171.54 167.50 12/12/2025 No 11 67 None
RKLB Rocket Lab USA Inc Options Chain 1.33 1.50 1.42 0.04 0.81 -0.30 -0.08 42.60 39.00 12/12/2025 No 4 44 None
NNE Nano Nuclear Energy Inc Options Chain 1.15 1.60 1.38 0.05 1.02 -0.28 -0.06 30.26 28.00 12/12/2025 No 3 19 None
ABNB Airbnb Inc - Class A Options Chain 1.22 1.36 1.29 0.01 0.31 -0.26 -0.09 118.56 113.00 12/12/2025 No 11 58 None
URBN Urban Outfitters Inc Options Chain 1.05 1.50 1.28 0.02 0.47 -0.26 -0.07 68.31 73.00 12/12/2025 Yes 18 62 None
NFLX Netflix Inc Options Chain 1.22 1.33 1.28 0.01 0.31 -0.29 -0.08 104.40 103.00 12/12/2025 No 7 59 None
XYZ Block Inc - Class A Options Chain 1.21 1.34 1.28 0.02 0.46 -0.30 -0.07 63.69 63.00 12/12/2025 No 20 59
Growth Stock List
NEM Newmont Corp Options Chain 1.18 1.35 1.27 0.01 0.41 -0.28 -0.08 86.27 86.00 12/12/2025 No 18 71 None
CVX Chevron Corp Options Chain 1.21 1.32 1.27 0.01 0.20 -0.29 -0.08 148.53 147.00 12/12/2025 No 10 75 None
HIMS Hims & Hers Health Inc - Class A Options Chain 1.18 1.35 1.27 0.04 0.70 -0.30 -0.06 37.09 35.50 12/12/2025 No 11 41 None
SEDG Solaredge Technologies Inc Options Chain 1.12 1.37 1.25 0.04 0.91 -0.28 -0.07 34.99 32.00 12/12/2025 No 8 33 None
UPST Upstart Holdings Inc Options Chain 1.19 1.31 1.25 0.03 0.72 -0.29 -0.07 41.77 39.50 12/12/2025 No 7 45 None
JNJ Johnson & Johnson Options Chain 1.16 1.32 1.24 0.01 0.18 -0.27 -0.10 206.67 202.50 12/12/2025 No 12 76 None
CAVA Options Chain 1.16 1.25 1.21 0.03 0.55 -0.29 -0.07 48.55 48.00 12/12/2025 No 3 20 None
UBER Uber Technologies Inc Options Chain 1.19 1.22 1.21 0.01 0.34 -0.30 -0.07 83.69 83.00 12/12/2025 No 12 63 None
GLW Corning Inc Options Chain 1.15 1.25 1.20 0.01 0.40 -0.27 -0.08 82.95 80.00 12/12/2025 No 11 57 None
USB U.S. Bancorp. Options Chain 0.27 2.09 1.18 0.02 0.27 -0.26 -0.04 48.91 47.50 12/12/2025 No 15 72 None
BROS Dutch Bros Inc - Class A Options Chain 1.00 1.30 1.15 0.02 0.51 -0.26 -0.07 57.37 56.00 12/12/2025 No 10 54 None
U Unity Software Inc Options Chain 1.12 1.18 1.15 0.03 0.63 -0.30 -0.07 42.58 40.50 12/12/2025 No 5 42 None
RTX RTX Corp Options Chain 1.05 1.23 1.14 0.01 0.23 -0.24 -0.10 172.15 167.50 12/12/2025 No 13 67 None
VKTX Viking Therapeutics Inc Options Chain 1.02 1.24 1.13 0.03 0.83 -0.30 -0.07 35.46 33.50 12/12/2025 No 8 45 None
AAP Advance Auto Parts Inc Options Chain 0.97 1.24 1.11 0.02 0.53 -0.29 -0.06 51.06 49.00 12/12/2025 No 8 45 None
CVS CVS Health Corp Options Chain 1.00 1.16 1.08 0.01 0.34 -0.27 -0.07 78.47 77.00 12/12/2025 No 9 58 None
APLD Options Chain 1.01 1.14 1.08 0.05 1.06 -0.29 -0.06 23.74 22.50 12/12/2025 No 3 19 None
RGTI Options Chain 1.04 1.12 1.08 0.05 1.04 -0.29 -0.06 26.08 23.50 12/12/2025 No 3 19 None
ABT Abbott Laboratories Options Chain 1.02 1.14 1.08 0.01 0.21 -0.30 -0.08 128.05 126.00 12/12/2025 No 16 63 None
PG Procter & Gamble Company Options Chain 1.01 1.12 1.07 0.01 0.20 -0.26 -0.08 148.49 145.00 12/12/2025 No 12 64 None
C Citigroup Inc Options Chain 0.99 1.09 1.04 0.01 0.31 -0.26 -0.08 101.17 99.00 12/12/2025 No 16 83 None
TGT Target Corp Options Chain 0.97 1.10 1.04 0.01 0.34 -0.27 -0.07 86.58 86.00 12/12/2025 No 12 65 None
GLXY Galaxy Digital Options Chain 0.90 1.15 1.03 0.04 0.95 -0.29 -0.06 25.48 24.00 12/12/2025 No 12 47 None
CHWY Chewy Inc - Class A Options Chain 0.88 1.15 1.02 0.03 0.75 -0.28 -0.06 33.54 32.00 12/12/2025 Yes 12 43 None
ZM Zoom Video Communications Inc - Class A Options Chain 0.94 1.06 1.00 0.01 0.29 -0.28 -0.06 86.34 82.00 12/12/2025 Yes 16 58 None
MCHP Microchip Technology Inc Options Chain 0.80 1.20 1.00 0.02 0.51 -0.28 -0.06 51.83 50.00 12/12/2025 No 4 52 None
BBY Best Buy Co. Inc Options Chain 0.89 1.07 0.98 0.01 0.35 -0.26 -0.06 79.66 78.00 12/12/2025 Yes 14 58 None
BSX Boston Scientific Corp Options Chain 0.85 1.10 0.98 0.01 0.23 -0.28 -0.06 101.36 99.00 12/12/2025 No 8 61 None
KR Kroger Company Options Chain 0.87 1.06 0.97 0.01 0.47 -0.30 -0.10 66.15 65.00 12/5/2025 Yes 14 59 None
UPS United Parcel Service Inc - Class B Options Chain 0.90 1.02 0.96 0.01 0.25 -0.28 -0.05 94.54 93.00 12/12/2025 No 10 65 None
LVS Las Vegas Sands Corp Options Chain 0.91 1.01 0.96 0.01 0.31 -0.30 -0.06 67.63 66.00 12/12/2025 No 11 63 None
MRK Merck & Co Inc Options Chain 0.88 1.01 0.95 0.01 0.26 -0.25 -0.07 105.66 102.00 12/12/2025 No 16 75 None
DAL Delta Air Lines Inc Options Chain 0.89 1.01 0.95 0.02 0.44 -0.26 -0.06 62.15 61.00 12/12/2025 No 12 65 None
DXCM Dexcom Inc Options Chain 0.85 1.05 0.95 0.02 0.41 -0.27 -0.06 61.69 60.00 12/12/2025 No 13 53 None
FTNT Fortinet Inc Options Chain 0.88 1.01 0.95 0.01 0.29 -0.30 -0.06 80.87 78.00 12/12/2025 No 10 58 None
QBTS D-Wave Quantum Inc Options Chain 0.88 1.00 0.94 0.05 1.00 -0.30 -0.05 22.59 20.50 12/12/2025 No 6 29 None
SBUX Starbucks Corp Options Chain 0.88 0.96 0.92 0.01 0.29 -0.27 -0.06 85.91 84.00 12/12/2025 No 5 53 None
NEE NextEra Energy Inc Options Chain 0.88 0.96 0.92 0.01 0.26 -0.30 -0.06 84.83 83.00 12/12/2025 No 6 62 None
ETSY Etsy Inc Options Chain 0.88 0.94 0.91 0.02 0.51 -0.25 -0.06 53.98 51.00 12/12/2025 No 9 47 None
RENB Options Chain 0.40 1.40 0.90 0.90 0.85 -0.20 0.00 0.13 1.00 11/21/2025 No 3 13 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 0.80 1.00 0.90 0.01 0.42 -0.25 -0.06 63.17 61.00 12/12/2025 No 11 65 None
CELH Celsius Holdings Inc Options Chain 0.83 0.94 0.89 0.02 0.53 -0.28 -0.05 40.40 39.00 12/12/2025 No 7 53 None
WMT Walmart Inc Options Chain 0.87 0.91 0.89 0.01 0.21 -0.29 -0.05 107.00 107.00 12/12/2025 No 9 59 None
CSIQ Canadian Solar Inc Options Chain 0.80 0.95 0.88 0.04 0.99 -0.24 -0.05 25.02 23.00 12/12/2025 No 11 48 None
BILL BILL Holdings Inc Options Chain 0.75 1.00 0.88 0.02 0.48 -0.27 -0.06 49.49 47.50 12/12/2025 No 8 46 None
PYPL PayPal Holdings Inc Options Chain 0.85 0.90 0.88 0.01 0.34 -0.30 -0.05 61.22 60.00 12/12/2025 No 14 61 None
CIFR Cipher Mining Inc Options Chain 0.81 0.93 0.87 0.05 1.25 -0.28 -0.05 17.52 17.00 12/12/2025 No 7 40 None
EBAY EBay Inc Options Chain 0.81 0.92 0.87 0.01 0.28 -0.28 -0.05 82.79 80.00 12/12/2025 No 9 66 None
FIG Figma Inc - Class A Options Chain 0.65 1.09 0.87 0.03 0.63 -0.28 -0.05 35.50 33.50 12/12/2025 No 3 20 None
SCHW Charles Schwab Corp Options Chain 0.80 0.92 0.86 0.01 0.28 -0.25 -0.06 90.74 89.00 12/12/2025 No 13 68 None
ON ON Semiconductor Corp Options Chain 0.78 0.91 0.85 0.02 0.49 -0.28 -0.06 48.31 47.00 12/12/2025 No 9 50 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 0.28 1.41 0.85 0.05 0.76 -0.30 -0.02 19.51 18.50 12/12/2025 No 20 63 None
NKE Nike Inc - Class B Options Chain 0.80 0.88 0.84 0.01 0.32 -0.28 -0.04 63.68 62.00 12/12/2025 No 8 57 None
KSS Kohl`s Corp Options Chain 0.72 0.96 0.84 0.04 0.81 -0.30 -0.04 22.42 22.00 12/12/2025 Yes 15 68 None
AAOI Applied Optoelectronics Inc Options Chain 0.60 1.05 0.83 0.04 0.97 -0.28 -0.05 22.73 23.00 12/12/2025 No 7 42 None
TTD Trade Desk Inc - Class A Options Chain 0.80 0.85 0.83 0.02 0.55 -0.28 -0.05 39.09 37.00 12/12/2025 No 12 48 None
AEO American Eagle Outfitters Inc Options Chain 0.75 0.90 0.83 0.04 0.97 -0.30 -0.05 19.66 18.50 12/12/2025 Yes 18 47 None
EQT EQT Corp Options Chain 0.77 0.86 0.82 0.01 0.34 -0.30 -0.05 56.76 57.00 12/12/2025 No 11 68 None
PAAS Pan American Silver Corp Options Chain 0.65 0.95 0.80 0.02 0.49 -0.30 -0.05 39.49 40.00 12/12/2025 No 19 60 None
NVO Novo Nordisk Options Chain 0.75 0.82 0.79 0.02 0.42 -0.27 -0.05 47.06 46.50 12/12/2025 No 14 65 None
DIS Walt Disney Co (The) Options Chain 0.77 0.81 0.79 0.01 0.23 -0.28 -0.07 103.31 101.00 12/12/2025 No 17 63 None
XOM Exxon Mobil Corp Options Chain 0.74 0.81 0.78 0.01 0.22 -0.25 -0.07 114.51 112.00 12/12/2025 No 11 75 None
OUST Ouster Inc - Class A Options Chain 0.60 0.95 0.78 0.04 0.94 -0.27 -0.04 21.78 20.00 12/12/2025 No 9 34 None
ONON On Holding AG Class A Options Chain 0.75 0.81 0.78 0.02 0.43 -0.30 -0.05 41.76 41.50 12/12/2025 No 13 52 None
SMCI Super Micro Computer Inc Options Chain 0.72 0.80 0.76 0.03 0.71 -0.25 -0.05 32.48 30.00 12/12/2025 No 12 50 None
BMY Bristol-Myers Squibb Company Options Chain 0.71 0.78 0.75 0.02 0.38 -0.29 -0.05 49.05 47.50 12/12/2025 No 13 60 None
WFC Wells Fargo & Company Options Chain 0.73 0.75 0.74 0.01 0.27 -0.26 -0.06 85.10 83.00 12/12/2025 No 11 74 None
SOFI SoFi Technologies Inc Options Chain 0.69 0.75 0.72 0.03 0.66 -0.26 -0.04 28.33 27.00 12/12/2025 No 10 50 None
AA Alcoa Corp Options Chain 0.58 0.85 0.72 0.02 0.50 -0.27 -0.05 39.20 39.50 12/12/2025 No 16 55 None
SMR Options Chain 0.68 0.75 0.72 0.04 0.99 -0.28 -0.04 18.73 17.00 12/12/2025 No 3 18 None
M Macy`s Inc Options Chain 0.68 0.75 0.72 0.03 0.75 -0.28 -0.04 21.85 21.00 12/12/2025 Yes 15 52 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 0.40 1.00 0.70 0.02 0.47 -0.23 -0.04 42.24 40.50 12/12/2025 No 11 71 None
DKS Dicks Sporting Goods Inc Options Chain 0.60 0.80 0.70 0.00 0.31 -0.26 -0.69 206.73 205.00 11/28/2025 Yes 15 72 None
ENPH Enphase Energy Inc Options Chain 0.66 0.73 0.70 0.03 0.58 -0.30 -0.04 27.71 26.50 12/12/2025 No 13 53 None
COP Conoco Phillips Options Chain 0.65 0.73 0.69 0.01 0.28 -0.25 -0.06 86.62 84.00 12/12/2025 No 9 76 None
GM General Motors Company Options Chain 0.66 0.71 0.69 0.01 0.26 -0.27 -0.04 72.78 71.00 12/12/2025 No 12 70 None
INTC Intel Corp Options Chain 0.64 0.69 0.67 0.02 0.48 -0.27 -0.04 35.83 35.00 12/12/2025 No 6 47 None
CNC Centene Corp Options Chain 0.55 0.75 0.65 0.02 0.46 -0.28 -0.04 39.66 37.50 12/12/2025 No 10 48 None
DKNG DraftKings Inc - Class A Options Chain 0.59 0.69 0.64 0.02 0.51 -0.28 -0.04 31.67 31.00 12/12/2025 No 4 46 None
MDT Medtronic Plc Options Chain 0.58 0.67 0.63 0.01 0.18 -0.25 -0.05 105.35 103.00 12/12/2025 No 14 71 None
PL Planet Labs PBC - Class A Options Chain 0.40 0.85 0.63 0.06 1.26 -0.29 -0.04 11.73 10.50 12/12/2025 Yes 6 38 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.56 0.65 0.61 0.05 1.11 -0.28 -0.03 13.40 12.50 12/12/2025 No 1 32 None
OXY Occidental Petroleum Corp Options Chain 0.57 0.65 0.61 0.02 0.29 -0.30 -0.02 41.41 40.50 12/12/2025 No 7 65 None
BTU Peabody Energy Corp New Options Chain 0.53 0.66 0.60 0.02 0.59 -0.27 -0.04 26.58 25.50 12/12/2025 No 13 49 None
WULF TeraWulf Inc Options Chain 0.56 0.63 0.60 0.05 1.08 -0.29 -0.03 13.94 13.00 12/12/2025 No 4 31 None
FCX Freeport-McMoRan Inc Options Chain 0.54 0.63 0.59 0.01 0.38 -0.26 -0.04 41.07 40.50 12/12/2025 No 11 60 None
MRNA Moderna Inc Options Chain 0.54 0.62 0.58 0.02 0.56 -0.27 -0.03 24.75 23.50 12/12/2025 No 13 44 None
NTR Nutrien Ltd Options Chain 0.45 0.70 0.58 0.01 0.30 -0.27 -0.04 56.83 55.00 12/12/2025 No 12 67 None
BILI Bilibili Inc Options Chain 0.48 0.67 0.58 0.02 0.55 -0.28 -0.03 27.18 25.00 12/12/2025 No 12 15 None
GME Gamestop Corporation - Class A Options Chain 0.55 0.60 0.58 0.03 0.68 -0.29 -0.03 21.06 20.00 12/12/2025 Yes 15 41 None
HSBC HSBC Holdings plc Options Chain 0.50 0.65 0.58 0.01 0.21 -0.30 -0.04 69.51 69.00 12/12/2025 No 15 62 None
B Barrick Gold Corp Options Chain 0.50 0.60 0.55 0.01 0.42 -0.26 -0.03 39.12 38.50 12/12/2025 No 3 20 None
PATH UiPath Inc - Class A Options Chain 0.52 0.56 0.54 0.04 0.91 -0.29 -0.03 13.61 12.50 12/12/2025 Yes 13 31 None
OSCR Oscar Health Inc - Class A Options Chain 0.45 0.60 0.53 0.03 0.80 -0.25 -0.03 16.73 16.50 12/12/2025 No 12 33 None
S SentinelOne Inc - Class A Options Chain 0.45 0.60 0.53 0.04 0.75 -0.30 -0.03 16.23 15.00 12/12/2025 Yes 7 38 None
CMG Chipotle Mexican Grill Options Chain 0.50 0.54 0.52 0.02 0.35 -0.30 -0.03 33.40 33.00 12/12/2025 No 13 49 None
LI Li Auto Inc Options Chain 0.43 0.58 0.51 0.03 0.45 -0.29 -0.02 18.32 18.00 12/12/2025 Yes 16 24 None
UUUU Energy Fuels Inc Options Chain 0.45 0.55 0.50 0.04 0.94 -0.25 -0.03 14.50 13.00 12/12/2025 No 6 39 None
LUV Southwest Airlines Company Options Chain 0.45 0.54 0.50 0.01 0.38 -0.26 -0.03 34.36 33.50 12/12/2025 No 9 48 None
CART Options Chain 0.45 0.55 0.50 0.01 0.33 -0.27 -0.03 42.19 40.50 12/12/2025 No 3 20 None
CPB Campbell Soup Company Options Chain 0.45 0.55 0.50 0.02 0.43 -0.28 -0.03 30.42 29.00 12/12/2025 Yes 12 55 None
AI C3.ai Inc - Class A Options Chain 0.40 0.60 0.50 0.04 0.96 -0.28 -0.03 14.18 13.00 12/12/2025 Yes 8 33 None
HPE Hewlett Packard Enterprise Company Options Chain 0.46 0.54 0.50 0.03 0.64 -0.28 -0.03 21.36 20.00 12/12/2025 Yes 13 62 None
AR Antero Resources Corp Options Chain 0.45 0.55 0.50 0.01 0.41 -0.30 -0.03 34.00 34.00 12/12/2025 No 12 61 None
CDE Coeur Mining Inc Options Chain 0.45 0.55 0.50 0.03 0.74 -0.30 -0.03 15.07 15.00 12/12/2025 No 12 55 None
WBD Options Chain 0.42 0.55 0.49 0.02 0.57 -0.27 -0.03 22.96 22.00 12/12/2025 No 3 19 None
WMB Williams Cos Inc Options Chain 0.40 0.55 0.48 0.01 0.26 -0.22 -0.02 59.37 58.00 12/12/2025 No 5 67 None
CSCO Cisco Systems Inc Options Chain 0.45 0.50 0.48 0.01 0.21 -0.24 -0.04 76.32 74.00 12/12/2025 No 9 66 None
CL Colgate-Palmolive Company Options Chain 0.40 0.55 0.48 0.01 0.21 -0.25 -0.04 79.82 78.00 12/12/2025 No 11 65 None
CORZ Core Scientific Inc - New Options Chain 0.44 0.52 0.48 0.03 0.98 -0.26 -0.04 15.55 14.50 12/12/2025 No 3 27 None
CLSK Cleanspark Inc Options Chain 0.46 0.50 0.48 0.04 0.97 -0.27 -0.03 11.82 12.00 12/12/2025 Yes 13 60 None
SMMT Summit Therapeutics Inc Options Chain 0.45 0.50 0.48 0.03 0.93 -0.27 -0.04 17.64 16.50 12/5/2025 No 8 38 None
RIOT Riot Platforms Inc Options Chain 0.44 0.51 0.48 0.04 0.92 -0.27 -0.03 14.39 13.50 12/12/2025 No 10 48 None
SHEL Shell Plc ADR (Representing - ) Options Chain 0.35 0.60 0.48 0.01 0.18 -0.28 -0.03 72.80 72.00 12/12/2025 No 16 72 None
ASAN Asana Inc - Class A Options Chain 0.45 0.50 0.48 0.04 1.20 -0.30 -0.04 12.42 11.50 12/5/2025 Yes 10 33 None
LYFT Lyft Inc Cls A Options Chain 0.44 0.50 0.47 0.02 0.53 -0.28 -0.03 19.63 19.50 12/12/2025 No 14 39 None
BAC Bank Of America Corp Options Chain 0.44 0.48 0.46 0.01 0.24 -0.27 -0.02 52.48 51.50 12/12/2025 No 12 74 None
TOST Toast Inc - Class A Options Chain 0.43 0.49 0.46 0.01 0.47 -0.27 -0.04 33.26 31.50 12/12/2025 No 13 42 None
JD JD.com Inc Options Chain 0.42 0.50 0.46 0.02 0.31 -0.29 -0.02 29.14 28.50 12/12/2025 No 19 32 None
SLB SLB Options Chain 0.44 0.47 0.46 0.01 0.32 -0.30 -0.02 35.90 34.50 12/12/2025 No 12 69 None
BTDR Bitdeer Technologies Holding Company Options Chain 0.35 0.55 0.45 0.04 1.12 -0.23 -0.03 11.92 11.00 12/12/2025 Yes 6 28 None
LCID Lucid Group Inc Options Chain 0.25 0.64 0.45 0.04 0.86 -0.25 -0.02 13.13 12.00 12/12/2025 No 5 32 None
XPEV XPeng Inc Options Chain 0.41 0.48 0.45 0.02 0.59 -0.26 -0.03 21.62 20.00 12/12/2025 No 12 53 None
JMIA Jumia Technologies Ag Options Chain 0.35 0.55 0.45 0.04 1.02 -0.28 -0.03 11.49 10.50 12/12/2025 No 8 24 None
SU Suncor Energy Inc Options Chain 0.35 0.55 0.45 0.01 0.21 -0.29 -0.01 44.31 43.50 12/12/2025 No 11 74 None
RNG RingCentral Inc - Class A Options Chain 0.35 0.55 0.45 0.02 0.41 -0.30 -0.03 28.27 27.00 12/12/2025 No 6 39 None
QUBT Quantum Computing Inc Options Chain 0.40 0.50 0.45 0.04 0.93 -0.30 -0.02 11.60 10.50 12/12/2025 No 8 34 None
QS QuantumScape Corp - Class A Options Chain 0.41 0.46 0.44 0.04 0.92 -0.30 -0.03 11.86 11.00 12/12/2025 No 9 29 None
NN Options Chain 0.10 0.75 0.43 0.03 0.83 -0.27 -0.03 13.84 12.50 12/12/2025 No 4 16 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 0.35 0.50 0.43 0.03 0.63 -0.27 -0.03 18.03 17.00 12/12/2025 No 10 44 None
JOBY Joby Aviation Inc Options Chain 0.40 0.45 0.43 0.03 0.83 -0.29 -0.03 13.94 13.00 12/12/2025 No 6 33 None
KO Coca-Cola Company Options Chain 0.40 0.44 0.42 0.01 0.13 -0.24 -0.01 72.61 72.00 12/5/2025 No 9 70 None
RUN Sunrun Inc Options Chain 0.29 0.55 0.42 0.02 0.85 -0.26 -0.03 18.65 17.00 12/12/2025 No 6 41 None
CCL Carnival Corp (Paired Stock) Options Chain 0.40 0.44 0.42 0.02 0.43 -0.28 -0.03 25.72 24.50 12/12/2025 No 12 61 None
PONY Pony AI Inc Options Chain 0.35 0.47 0.41 0.03 0.93 -0.25 -0.03 13.33 12.00 12/12/2025 No 3 17 None
GAP Gap Inc Options Chain 0.38 0.44 0.41 0.02 0.41 -0.27 -0.03 26.60 26.50 12/12/2025 No 3 19 None