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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
KLAC | KLA Corp | Options Chain | 13.20 | 14.50 | 13.85 | 0.02 | 0.33 | -0.30 | -0.63 | 872.00 | 840.00 | 9/19/2025 | No | 12 | 69 | None | |
APP | Applovin Corp - Class A | Options Chain | 13.30 | 13.80 | 13.55 | 0.03 | 0.59 | -0.29 | -0.60 | 478.59 | 450.00 | 9/19/2025 | No | 9 | 62 | None | |
UTHR | United Therapeutics Corp | Options Chain | 8.20 | 16.70 | 12.45 | 0.05 | 0.96 | -0.26 | -0.55 | 304.76 | 270.00 | 9/19/2025 | No | 17 | 68 | None | |
AXON | Axon Enterprise Inc | Options Chain | 9.60 | 13.80 | 11.70 | 0.02 | 0.36 | -0.27 | -0.57 | 747.29 | 710.00 | 9/19/2025 | No | 7 | 55 | None | |
NFLX | Netflix Inc | Options Chain | 11.10 | 12.15 | 11.63 | 0.01 | 0.25 | -0.30 | -0.84 | 1,208.25 | 1,180.00 | 9/12/2025 | No | 8 | 67 | None | |
WBA | Walgreens Boots Alliance Inc | Options Chain | 8.00 | 12.50 | 10.25 | 0.47 | 7.24 | 0.00 | 0.00 | 12.04 | 22.00 | 9/19/2025 | No | 7 | 41 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 9.75 | 10.10 | 9.93 | 0.03 | 0.59 | -0.30 | -0.42 | 334.41 | 315.00 | 9/19/2025 | No | 6 | 75 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 8.90 | 10.80 | 9.85 | 0.03 | 0.51 | -0.30 | -0.39 | 371.92 | 355.00 | 9/19/2025 | No | 8 | 58 | None | |
ADBE | Adobe Inc | Options Chain | 9.30 | 9.60 | 9.45 | 0.03 | 0.56 | -0.29 | -0.42 | 356.70 | 335.00 | 9/19/2025 | Yes | 12 | 62 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 8.95 | 9.25 | 9.10 | 0.01 | 0.27 | -0.29 | -0.43 | 738.70 | 715.00 | 9/19/2025 | No | 16 | 72 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 8.75 | 9.40 | 9.08 | 0.01 | 0.27 | -0.30 | -0.45 | 732.58 | 710.00 | 9/19/2025 | No | 13 | 65 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 8.90 | 9.20 | 9.05 | 0.01 | 0.25 | -0.30 | -0.43 | 745.25 | 725.00 | 9/19/2025 | No | 13 | 76 | None | |
COST | Costco Wholesale Corp | Options Chain | 8.55 | 9.20 | 8.88 | 0.01 | 0.19 | -0.30 | -0.45 | 943.32 | 925.00 | 9/19/2025 | No | 15 | 60 | None | |
ASML | ASML Holding NV | Options Chain | 8.60 | 9.10 | 8.85 | 0.01 | 0.28 | -0.28 | -0.45 | 742.62 | 715.00 | 9/19/2025 | No | 14 | 59 | None | |
ZS | Zscaler Inc | Options Chain | 7.90 | 8.30 | 8.10 | 0.03 | 0.72 | -0.30 | -0.48 | 277.05 | 260.00 | 9/12/2025 | Yes | 5 | 46 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 6.80 | 9.10 | 7.95 | 0.02 | 0.36 | -0.29 | -0.31 | 446.51 | 430.00 | 9/19/2025 | No | 6 | 50 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 7.55 | 8.10 | 7.83 | 0.03 | 0.50 | -0.30 | -0.33 | 315.61 | 300.00 | 9/19/2025 | No | 4 | 50 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 7.25 | 7.75 | 7.50 | 0.04 | 0.74 | -0.30 | -0.31 | 202.20 | 187.50 | 9/19/2025 | No | 15 | 62 | None | |
PWR | Quanta Services Inc | Options Chain | 6.80 | 7.50 | 7.15 | 0.02 | 0.36 | -0.29 | -0.29 | 377.96 | 370.00 | 9/19/2025 | No | 11 | 60 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 6.70 | 7.40 | 7.05 | 0.04 | 0.77 | -0.27 | -0.32 | 201.73 | 185.00 | 9/19/2025 | No | 10 | 61 | None | |
AVGO | Broadcom Inc | Options Chain | 6.90 | 7.05 | 6.98 | 0.02 | 0.51 | -0.29 | -0.32 | 297.39 | 280.00 | 9/19/2025 | Yes | 8 | 66 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 6.50 | 7.00 | 6.75 | 0.06 | 1.12 | -0.28 | -0.28 | 123.06 | 110.00 | 9/19/2025 | Yes | 12 | 29 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 6.35 | 7.15 | 6.75 | 0.02 | 0.37 | -0.28 | -0.32 | 423.70 | 405.00 | 9/19/2025 | No | 6 | 45 | None | |
TSLA | Tesla Inc | Options Chain | 6.60 | 6.70 | 6.65 | 0.02 | 0.44 | -0.29 | -0.32 | 333.87 | 317.50 | 9/19/2025 | No | 8 | 49 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 6.45 | 6.70 | 6.58 | 0.02 | 0.51 | -0.27 | -0.31 | 304.54 | 285.00 | 9/19/2025 | No | 14 | 65 | None | |
FN | Fabrinet | Options Chain | 5.90 | 6.90 | 6.40 | 0.02 | 0.49 | -0.26 | -0.31 | 331.29 | 310.00 | 9/19/2025 | No | 13 | 62 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 6.20 | 6.45 | 6.33 | 0.03 | 0.61 | -0.28 | -0.27 | 225.08 | 210.00 | 9/19/2025 | No | 9 | 40 | None | |
WING | Wingstop Inc | Options Chain | 5.90 | 6.50 | 6.20 | 0.02 | 0.45 | -0.29 | -0.36 | 328.12 | 310.00 | 9/19/2025 | No | 10 | 54 | None | |
CEG | Constellation Energy Corporation | Options Chain | 5.70 | 6.40 | 6.05 | 0.02 | 0.40 | -0.30 | -0.27 | 307.98 | 295.00 | 9/19/2025 | No | 8 | 48 | None | |
CRM | Salesforce Inc | Options Chain | 5.90 | 6.05 | 5.98 | 0.02 | 0.49 | -0.29 | -0.26 | 256.25 | 242.50 | 9/19/2025 | Yes | 16 | 66 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 4.30 | 7.40 | 5.85 | 0.03 | 0.62 | -0.28 | -0.24 | 188.53 | 175.00 | 9/19/2025 | No | 6 | 64 | None | |
ORCL | Oracle Corp | Options Chain | 5.70 | 5.90 | 5.80 | 0.03 | 0.59 | -0.28 | -0.26 | 226.13 | 210.00 | 9/19/2025 | Yes | 8 | 62 | None | |
CLS | Celestica Inc | Options Chain | 5.40 | 5.80 | 5.60 | 0.03 | 0.60 | -0.29 | -0.23 | 194.75 | 182.50 | 9/19/2025 | No | 8 | 56 | None | |
ALAB | Astera Labs Inc | Options Chain | 5.40 | 5.70 | 5.55 | 0.03 | 0.63 | -0.29 | -0.24 | 182.20 | 170.00 | 9/19/2025 | No | 3 | 22 | None | |
DAVE | Dave Inc - Class A | Options Chain | 4.80 | 6.00 | 5.40 | 0.03 | 0.55 | -0.29 | -0.26 | 213.22 | 200.00 | 9/19/2025 | No | 8 | 50 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 5.00 | 5.35 | 5.18 | 0.02 | 0.34 | -0.30 | -0.17 | 309.87 | 297.50 | 9/19/2025 | No | 13 | 69 | None | |
FDX | Fedex Corp | Options Chain | 4.85 | 5.20 | 5.03 | 0.02 | 0.47 | -0.29 | -0.19 | 231.07 | 217.50 | 9/19/2025 | Yes | 12 | 63 | None | |
FSLR | First Solar Inc | Options Chain | 4.45 | 4.80 | 4.63 | 0.03 | 0.49 | -0.30 | -0.19 | 195.19 | 185.00 | 9/19/2025 | No | 13 | 61 | None | |
HUM | Humana Inc | Options Chain | 3.90 | 5.30 | 4.60 | 0.02 | 0.33 | -0.29 | -0.20 | 303.66 | 292.50 | 9/19/2025 | No | 12 | 59 | None | |
CAT | Caterpillar Inc | Options Chain | 4.35 | 4.60 | 4.48 | 0.01 | 0.24 | -0.28 | -0.23 | 419.04 | 407.50 | 9/19/2025 | No | 10 | 65 | None | |
MSFT | Microsoft Corporation | Options Chain | 4.15 | 4.70 | 4.43 | 0.01 | 0.20 | -0.29 | -0.24 | 506.69 | 495.00 | 9/19/2025 | No | 13 | 68 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 4.10 | 4.30 | 4.20 | 0.05 | 1.03 | -0.27 | -0.18 | 89.40 | 80.00 | 9/19/2025 | No | 3 | 21 | None | |
LMT | Lockheed Martin Corp | Options Chain | 4.00 | 4.30 | 4.15 | 0.01 | 0.20 | -0.27 | -0.12 | 455.63 | 442.50 | 9/19/2025 | No | 10 | 66 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 4.00 | 4.20 | 4.10 | 0.02 | 0.49 | -0.28 | -0.19 | 185.60 | 175.00 | 9/19/2025 | No | 16 | 40 | None | |
ASND | Ascendis Pharma A/S | Options Chain | 2.55 | 5.60 | 4.08 | 0.02 | 0.43 | -0.30 | -0.16 | 194.27 | 185.00 | 9/19/2025 | No | 6 | 44 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 3.90 | 4.15 | 4.03 | 0.02 | 0.45 | -0.28 | -0.20 | 208.71 | 197.50 | 9/19/2025 | No | 4 | 52 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 3.50 | 4.50 | 4.00 | 0.07 | 1.24 | -0.29 | -0.14 | 61.79 | 55.00 | 9/19/2025 | No | 7 | 54 | None | |
VST | Vistra Corp | Options Chain | 3.85 | 4.05 | 3.95 | 0.02 | 0.49 | -0.27 | -0.19 | 189.11 | 177.50 | 9/19/2025 | No | 9 | 59 | None | |
CRS | Carpenter Technology Corp | Options Chain | 3.80 | 4.10 | 3.95 | 0.02 | 0.37 | -0.29 | -0.19 | 240.88 | 230.00 | 9/19/2025 | No | 12 | 60 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 3.85 | 4.00 | 3.93 | 0.02 | 0.34 | -0.30 | -0.17 | 238.66 | 230.00 | 9/19/2025 | Yes | 2 | 46 | None | |
MNDY | Monday.Com Ltd | Options Chain | 3.70 | 4.10 | 3.90 | 0.02 | 0.51 | -0.25 | -0.20 | 193.00 | 180.00 | 9/19/2025 | No | 13 | 39 | None | |
TT | Trane Technologies plc - Class A | Options Chain | 3.30 | 4.20 | 3.75 | 0.01 | 0.25 | -0.25 | -0.22 | 415.60 | 400.00 | 9/19/2025 | No | 13 | 67 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 3.65 | 3.85 | 3.75 | 0.02 | 0.35 | -0.28 | -0.18 | 245.25 | 235.00 | 9/19/2025 | No | 10 | 58 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 3.30 | 4.10 | 3.70 | 0.01 | 0.24 | -0.24 | -0.17 | 458.30 | 440.00 | 9/19/2025 | No | 12 | 47 | None | |
WDAY | Workday Inc - Class A | Options Chain | 3.50 | 3.90 | 3.70 | 0.02 | 0.33 | -0.30 | -0.16 | 230.82 | 222.50 | 9/19/2025 | No | 8 | 54 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 3.50 | 3.90 | 3.70 | 0.02 | 0.42 | -0.30 | -0.16 | 177.78 | 170.00 | 9/19/2025 | No | 7 | 45 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 3.55 | 3.70 | 3.63 | 0.02 | 0.35 | -0.29 | -0.15 | 212.91 | 205.00 | 9/19/2025 | No | 14 | 70 | None | |
ETN | Eaton Corporation plc | Options Chain | 3.40 | 3.80 | 3.60 | 0.01 | 0.28 | -0.25 | -0.20 | 349.14 | 335.00 | 9/19/2025 | No | 11 | 67 | None | |
BURL | Burlington Stores Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.01 | 0.29 | -0.28 | -0.17 | 290.68 | 280.00 | 9/19/2025 | No | 9 | 52 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 3.30 | 3.80 | 3.55 | 0.09 | 1.44 | -0.29 | -0.14 | 45.00 | 40.00 | 9/19/2025 | No | 10 | -1 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 3.40 | 3.60 | 3.50 | 0.03 | 0.68 | -0.26 | -0.17 | 131.98 | 120.00 | 9/19/2025 | No | 3 | 22 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 3.45 | 3.55 | 3.50 | 0.02 | 0.32 | -0.29 | -0.14 | 230.87 | 222.50 | 9/19/2025 | No | 24 | 76 |
Dividend Stock List |
|
ELV | Options Chain | 3.30 | 3.60 | 3.45 | 0.01 | 0.34 | -0.22 | -0.16 | 318.65 | 300.00 | 9/19/2025 | No | 3 | 22 | None | ||
MOH | Molina Healthcare Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.02 | 0.47 | -0.27 | -0.18 | 180.83 | 170.00 | 9/19/2025 | No | 14 | 54 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.02 | 0.32 | -0.30 | -0.11 | 212.80 | 205.00 | 9/19/2025 | No | 12 | 73 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 3.20 | 3.50 | 3.35 | 0.03 | 0.67 | -0.29 | -0.14 | 103.04 | 96.00 | 9/19/2025 | No | 3 | 22 | None | |
AXP | American Express Company | Options Chain | 3.20 | 3.45 | 3.33 | 0.01 | 0.26 | -0.26 | -0.19 | 331.28 | 320.00 | 9/19/2025 | No | 10 | 70 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 3.25 | 3.40 | 3.33 | 0.02 | 0.35 | -0.28 | -0.14 | 213.53 | 205.00 | 9/19/2025 | No | 14 | 70 | None | |
ACN | Accenture plc - Class A | Options Chain | 3.10 | 3.50 | 3.30 | 0.01 | 0.27 | -0.30 | -0.16 | 259.97 | 252.50 | 9/19/2025 | No | 18 | 65 | None | |
MTZ | Mastec Inc | Options Chain | 2.85 | 3.70 | 3.28 | 0.02 | 0.36 | -0.30 | -0.14 | 181.69 | 175.00 | 9/19/2025 | No | 10 | 57 | None | |
HD | Home Depot Inc | Options Chain | 3.15 | 3.35 | 3.25 | 0.01 | 0.19 | -0.26 | -0.10 | 406.77 | 395.00 | 9/19/2025 | No | 9 | 66 | None | |
FERG | Ferguson Plc. | Options Chain | 2.80 | 3.70 | 3.25 | 0.01 | 0.36 | -0.27 | -0.17 | 231.15 | 220.00 | 9/19/2025 | Yes | 10 | 63 | None | |
LIN | Linde Plc. | Options Chain | 3.10 | 3.40 | 3.25 | 0.01 | 0.17 | -0.28 | -0.16 | 478.29 | 465.00 | 9/19/2025 | No | 13 | 69 | None | |
HCA | HCA Healthcare Inc | Options Chain | 2.95 | 3.50 | 3.23 | 0.01 | 0.22 | -0.25 | -0.17 | 403.96 | 390.00 | 9/19/2025 | No | 11 | 60 | None | |
BA | Boeing Company | Options Chain | 3.05 | 3.25 | 3.15 | 0.01 | 0.28 | -0.29 | -0.15 | 234.68 | 227.50 | 9/19/2025 | No | 5 | 49 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 2.75 | 3.50 | 3.13 | 0.02 | 0.37 | -0.28 | -0.15 | 188.19 | 180.00 | 9/19/2025 | Yes | 15 | 64 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.02 | 0.41 | -0.28 | -0.14 | 162.63 | 155.00 | 9/19/2025 | No | 13 | 58 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.02 | 0.51 | -0.28 | -0.14 | 132.81 | 125.00 | 9/19/2025 | No | 7 | 55 | None | |
CAR | Avis Budget Group Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.02 | 0.44 | -0.28 | -0.15 | 158.23 | 150.00 | 9/19/2025 | No | 5 | 38 | None | |
GE | General Electric Company | Options Chain | 2.93 | 3.10 | 3.02 | 0.01 | 0.28 | -0.27 | -0.16 | 275.20 | 265.00 | 9/19/2025 | No | 9 | 64 | None | |
NEON | Neonode Inc | Options Chain | 2.80 | 3.20 | 3.00 | 0.20 | 3.49 | -0.19 | -0.08 | 23.95 | 15.00 | 9/19/2025 | No | 9 | -12 | None | |
LNG | Cheniere Energy Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.01 | 0.26 | -0.30 | -0.15 | 241.82 | 235.00 | 9/19/2025 | No | 10 | 74 | None | |
FIG | Figma Inc - Class A | Options Chain | 2.85 | 3.10 | 2.98 | 0.05 | 0.81 | -0.30 | -0.12 | 70.28 | 65.00 | 9/19/2025 | No | 3 | 21 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 2.91 | 3.05 | 2.98 | 0.02 | 0.49 | -0.30 | -0.13 | 127.55 | 121.00 | 9/19/2025 | No | 10 | 58 | None | |
NVDA | NVIDIA Corp | Options Chain | 2.91 | 3.05 | 2.98 | 0.02 | 0.36 | -0.30 | -0.13 | 174.18 | 167.50 | 9/19/2025 | Yes | 16 | 59 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 2.75 | 3.20 | 2.98 | 0.02 | 0.31 | -0.30 | -0.14 | 190.81 | 185.00 | 9/19/2025 | No | 8 | 57 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 2.95 | 2.98 | 2.97 | 0.02 | 0.48 | -0.30 | -0.19 | 156.71 | 150.00 | 9/12/2025 | No | 11 | 51 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 2.10 | 3.80 | 2.95 | 0.01 | 0.24 | -0.28 | -0.14 | 276.06 | 267.50 | 9/19/2025 | No | 11 | 59 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 2.89 | 3.00 | 2.95 | 0.04 | 0.79 | -0.30 | -0.12 | 73.64 | 68.00 | 9/19/2025 | No | 3 | 21 | None | |
ARM | Options Chain | 2.80 | 2.98 | 2.89 | 0.02 | 0.43 | -0.30 | -0.13 | 138.31 | 132.00 | 9/19/2025 | No | 3 | 22 | None | ||
WIX | Wix.com Ltd | Options Chain | 2.55 | 3.20 | 2.88 | 0.02 | 0.44 | -0.29 | -0.15 | 141.08 | 135.00 | 9/19/2025 | No | 11 | 34 | None | |
MCO | Moody`s Corp | Options Chain | 2.20 | 3.50 | 2.85 | 0.01 | 0.20 | -0.24 | -0.22 | 509.76 | 490.00 | 9/19/2025 | No | 9 | 59 | None | |
SYK | Stryker Corp | Options Chain | 2.60 | 3.10 | 2.85 | 0.01 | 0.20 | -0.26 | -0.17 | 391.41 | 380.00 | 9/19/2025 | No | 9 | 62 | None | |
ROK | Rockwell Automation Inc | Options Chain | 2.20 | 3.40 | 2.80 | 0.01 | 0.25 | -0.24 | -0.21 | 343.43 | 330.00 | 9/19/2025 | No | 12 | 60 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 2.70 | 2.90 | 2.80 | 0.02 | 0.38 | -0.29 | -0.14 | 167.40 | 160.00 | 9/19/2025 | No | 14 | 63 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 2.74 | 2.83 | 2.79 | 0.02 | 0.48 | -0.29 | -0.13 | 124.59 | 118.00 | 9/19/2025 | No | 4 | 40 | None | |
COF | Capital One Financial Corp | Options Chain | 2.70 | 2.85 | 2.78 | 0.01 | 0.27 | -0.29 | -0.14 | 227.22 | 220.00 | 9/19/2025 | No | 9 | 61 | None | |
INSM | Insmed Inc | Options Chain | 2.65 | 2.85 | 2.75 | 0.02 | 0.44 | -0.29 | -0.13 | 136.10 | 130.00 | 9/19/2025 | No | 3 | 50 | None | |
V | Visa Inc - Class A | Options Chain | 2.61 | 2.86 | 2.74 | 0.01 | 0.20 | -0.27 | -0.15 | 351.78 | 342.50 | 9/19/2025 | No | 11 | 69 | None | |
CMI | Cummins Inc | Options Chain | 2.50 | 2.95 | 2.73 | 0.01 | 0.26 | -0.20 | -0.23 | 398.44 | 380.00 | 9/19/2025 | No | 14 | 69 | None | |
ANET | Arista Networks Inc | Options Chain | 2.65 | 2.75 | 2.70 | 0.02 | 0.42 | -0.29 | -0.12 | 136.55 | 130.00 | 9/19/2025 | No | 11 | 60 | None | |
ADI | Analog Devices Inc | Options Chain | 2.55 | 2.80 | 2.68 | 0.01 | 0.25 | -0.28 | -0.12 | 251.31 | 242.50 | 9/19/2025 | No | 11 | 68 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 2.61 | 2.74 | 2.68 | 0.02 | 0.41 | -0.29 | -0.13 | 141.28 | 135.00 | 9/19/2025 | No | 15 | 56 | None | |
LEN | Lennar Corp - Class A | Options Chain | 2.55 | 2.75 | 2.65 | 0.02 | 0.43 | -0.29 | -0.12 | 133.14 | 127.00 | 9/19/2025 | Yes | 14 | 69 | None | |
CIEN | CIENA Corp | Options Chain | 2.50 | 2.75 | 2.63 | 0.03 | 0.72 | -0.26 | -0.13 | 93.97 | 85.00 | 9/19/2025 | Yes | 6 | 54 | None | |
BLSH | Bullish | Options Chain | 2.50 | 2.75 | 2.63 | 0.05 | 0.88 | -0.30 | -0.10 | 59.03 | 54.00 | 9/19/2025 | No | 3 | 21 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 2.45 | 2.70 | 2.58 | 0.02 | 0.33 | -0.29 | -0.13 | 174.10 | 167.50 | 9/19/2025 | No | 9 | 59 | None | |
AMGN | AMGEN Inc | Options Chain | 2.43 | 2.70 | 2.57 | 0.01 | 0.22 | -0.27 | -0.14 | 287.71 | 280.00 | 9/19/2025 | No | 13 | 71 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 1.85 | 3.20 | 2.53 | 0.03 | 0.56 | -0.25 | -0.12 | 107.23 | 100.00 | 9/19/2025 | No | 3 | 18 | None | |
AMZN | Amazon.com Inc | Options Chain | 2.48 | 2.58 | 2.53 | 0.01 | 0.25 | -0.28 | -0.13 | 229.00 | 222.50 | 9/19/2025 | No | 15 | 65 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 2.35 | 2.66 | 2.51 | 0.01 | 0.20 | -0.29 | -0.12 | 258.06 | 252.50 | 9/19/2025 | No | 11 | 62 | None | |
ONTO | Onto Innovation Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.03 | 0.51 | -0.27 | -0.11 | 106.00 | 100.00 | 9/19/2025 | No | 15 | 61 | None | |
AAPL | Apple Inc | Options Chain | 2.41 | 2.59 | 2.50 | 0.01 | 0.25 | -0.28 | -0.14 | 232.14 | 225.00 | 9/19/2025 | No | 8 | 64 | None | |
HRI | Herc Holdings Inc | Options Chain | 2.05 | 2.90 | 2.48 | 0.02 | 0.54 | -0.24 | -0.12 | 130.79 | 120.00 | 9/19/2025 | No | 8 | 51 | None | |
IBM | International Business Machines Corp | Options Chain | 2.40 | 2.55 | 2.48 | 0.01 | 0.22 | -0.29 | -0.13 | 243.49 | 237.50 | 9/19/2025 | No | 9 | 69 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 2.34 | 2.60 | 2.47 | 0.02 | 0.40 | -0.28 | -0.11 | 135.00 | 129.00 | 9/19/2025 | No | 17 | 41 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 2.38 | 2.54 | 2.46 | 0.01 | 0.22 | -0.26 | -0.15 | 301.42 | 292.50 | 9/19/2025 | No | 12 | 79 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 2.39 | 2.52 | 2.46 | 0.01 | 0.27 | -0.30 | -0.11 | 190.52 | 185.00 | 9/19/2025 | No | 7 | 60 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.38 | 2.51 | 2.45 | 0.03 | 0.58 | -0.29 | -0.11 | 88.46 | 83.00 | 9/19/2025 | No | 4 | 44 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 2.40 | 2.45 | 2.43 | 0.03 | 0.62 | -0.25 | -0.13 | 104.03 | 95.00 | 9/19/2025 | No | 11 | 57 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 2.00 | 2.85 | 2.43 | 0.01 | 0.35 | -0.26 | -0.11 | 179.20 | 170.00 | 9/19/2025 | No | 8 | 61 | None | |
JBL | Jabil Inc | Options Chain | 1.80 | 2.90 | 2.35 | 0.01 | 0.32 | -0.25 | -0.14 | 204.83 | 195.00 | 9/19/2025 | No | 13 | 59 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 2.15 | 2.55 | 2.35 | 0.01 | 0.20 | -0.28 | -0.10 | 277.62 | 270.00 | 9/19/2025 | No | 12 | 69 | None | |
NUE | Nucor Corp | Options Chain | 2.25 | 2.45 | 2.35 | 0.02 | 0.34 | -0.29 | -0.11 | 148.73 | 143.00 | 9/19/2025 | No | 11 | 65 | None | |
CME | CME Group Inc - Class A | Options Chain | 2.05 | 2.65 | 2.35 | 0.01 | 0.19 | -0.30 | -0.09 | 266.51 | 260.00 | 9/19/2025 | No | 14 | 74 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 2.15 | 2.50 | 2.33 | 0.02 | 0.44 | -0.25 | -0.12 | 138.68 | 130.00 | 9/19/2025 | No | 8 | 63 | None | |
ROOT | Root Inc - Class A | Options Chain | 2.10 | 2.55 | 2.33 | 0.03 | 0.58 | -0.28 | -0.09 | 92.22 | 85.00 | 9/19/2025 | No | 15 | 53 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 2.15 | 2.50 | 2.33 | 0.01 | 0.29 | -0.29 | -0.11 | 181.58 | 175.00 | 9/19/2025 | No | 16 | 66 | None | |
DOCU | DocuSign Inc | Options Chain | 2.05 | 2.56 | 2.31 | 0.03 | 0.71 | -0.27 | -0.10 | 76.66 | 70.00 | 9/19/2025 | Yes | 13 | 53 | None | |
DLTR | Dollar Tree Inc | Options Chain | 2.18 | 2.44 | 2.31 | 0.02 | 0.48 | -0.28 | -0.11 | 109.17 | 103.00 | 9/19/2025 | Yes | 7 | 57 | None | |
UPST | Upstart Holdings Inc | Options Chain | 2.21 | 2.38 | 2.30 | 0.03 | 0.66 | -0.29 | -0.10 | 73.28 | 68.00 | 9/19/2025 | No | 5 | 44 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 2.11 | 2.46 | 2.29 | 0.02 | 0.37 | -0.28 | -0.11 | 136.68 | 131.00 | 9/19/2025 | No | 8 | 47 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 2.20 | 2.35 | 2.28 | 0.03 | 0.66 | -0.28 | -0.10 | 75.86 | 70.00 | 9/19/2025 | No | 3 | 21 | None | |
MU | Micron Technology Inc | Options Chain | 2.15 | 2.39 | 2.27 | 0.02 | 0.43 | -0.28 | -0.11 | 119.01 | 113.00 | 9/19/2025 | No | 16 | 69 | None | |
ECL | Ecolab Inc | Options Chain | 1.80 | 2.65 | 2.23 | 0.01 | 0.19 | -0.26 | -0.12 | 277.04 | 270.00 | 9/19/2025 | No | 10 | 62 | None | |
WLK | Westlake Corporation | Options Chain | 0.50 | 3.90 | 2.20 | 0.03 | 0.61 | -0.16 | -0.04 | 87.82 | 80.00 | 9/19/2025 | No | 11 | 48 | None | |
DRI | Darden Restaurants Inc | Options Chain | 2.10 | 2.30 | 2.20 | 0.01 | 0.34 | -0.23 | -0.14 | 206.94 | 195.00 | 9/19/2025 | Yes | 12 | 66 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 2.15 | 2.25 | 2.20 | 0.05 | 0.90 | -0.27 | -0.10 | 52.94 | 48.00 | 9/19/2025 | No | 7 | 49 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 2.10 | 2.30 | 2.20 | 0.02 | 0.48 | -0.30 | -0.10 | 93.53 | 89.00 | 9/19/2025 | No | 18 | 65 | None | |
TXN | Texas Instruments Inc | Options Chain | 2.06 | 2.30 | 2.18 | 0.01 | 0.28 | -0.26 | -0.13 | 202.48 | 195.00 | 9/19/2025 | No | 10 | 70 | None | |
BX | Blackstone Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.01 | 0.30 | -0.27 | -0.11 | 171.40 | 165.00 | 9/19/2025 | No | 10 | 66 | None | |
MP | MP Materials Corporation | Options Chain | 2.10 | 2.25 | 2.18 | 0.03 | 0.66 | -0.28 | -0.10 | 71.14 | 66.00 | 9/19/2025 | No | 2 | 45 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 2.09 | 2.27 | 2.18 | 0.02 | 0.45 | -0.30 | -0.10 | 105.00 | 100.00 | 9/19/2025 | No | 11 | 67 | None | |
SE | Sea Ltd | Options Chain | 2.10 | 2.24 | 2.17 | 0.01 | 0.32 | -0.25 | -0.13 | 186.54 | 177.50 | 9/19/2025 | No | 13 | 52 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 1.75 | 2.55 | 2.15 | 0.01 | 0.28 | -0.18 | -0.16 | 307.17 | 290.00 | 9/19/2025 | No | 3 | 21 | None | |
DHI | D.R. Horton Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.01 | 0.32 | -0.25 | -0.12 | 169.48 | 162.50 | 9/19/2025 | No | 12 | 70 | None | |
SAP | Sap SE | Options Chain | 2.00 | 2.25 | 2.13 | 0.01 | 0.26 | -0.22 | -0.15 | 272.16 | 260.00 | 9/19/2025 | No | 16 | 64 | None | |
NICE | NICE Ltd | Options Chain | 1.90 | 2.35 | 2.13 | 0.02 | 0.35 | -0.28 | -0.10 | 141.35 | 135.00 | 9/19/2025 | No | 15 | 48 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 1.95 | 2.30 | 2.13 | 0.02 | 0.35 | -0.29 | -0.11 | 140.54 | 135.00 | 9/19/2025 | No | 13 | 57 | None | |
DHR | Danaher Corp | Options Chain | 1.95 | 2.25 | 2.10 | 0.01 | 0.28 | -0.25 | -0.13 | 205.82 | 197.50 | 9/19/2025 | No | 9 | 58 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 1.80 | 2.40 | 2.10 | 0.01 | 0.32 | -0.28 | -0.11 | 161.94 | 155.00 | 9/19/2025 | No | 5 | 60 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 2.05 | 2.15 | 2.10 | 0.03 | 0.69 | -0.28 | -0.10 | 68.32 | 63.00 | 9/19/2025 | No | 3 | 21 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 2.05 | 2.15 | 2.10 | 0.02 | 0.31 | -0.30 | -0.08 | 144.17 | 139.00 | 9/19/2025 | No | 14 | 72 | None | |
VLO | Valero Energy Corp | Options Chain | 1.81 | 2.38 | 2.10 | 0.01 | 0.30 | -0.30 | -0.10 | 152.01 | 147.00 | 9/19/2025 | No | 9 | 67 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 1.85 | 2.30 | 2.08 | 0.01 | 0.35 | -0.24 | -0.13 | 163.31 | 155.00 | 9/19/2025 | No | 4 | 47 | None | |
GNRC | Generac Holdings Inc | Options Chain | 1.95 | 2.20 | 2.08 | 0.01 | 0.30 | -0.26 | -0.11 | 185.25 | 177.50 | 9/19/2025 | No | 10 | 51 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 2.05 | 2.10 | 2.08 | 0.42 | 4.82 | -0.26 | -0.05 | 5.38 | 5.00 | 9/19/2025 | No | 3 | 16 | None | |
AMAT | Applied Materials Inc | Options Chain | 1.90 | 2.22 | 2.06 | 0.01 | 0.30 | -0.28 | -0.11 | 160.76 | 155.00 | 9/19/2025 | No | 15 | 68 | None | |
AJG | Arthur J. Gallagher & Company | Options Chain | 1.85 | 2.25 | 2.05 | 0.01 | 0.21 | -0.24 | -0.11 | 302.75 | 290.00 | 9/19/2025 | No | 13 | 62 | None | |
COR | Options Chain | 1.50 | 2.60 | 2.05 | 0.01 | 0.23 | -0.24 | -0.13 | 291.61 | 280.00 | 9/19/2025 | No | 3 | 21 | None | ||
ITW | Illinois Tool Works Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.01 | 0.17 | -0.26 | -0.10 | 264.65 | 260.00 | 9/19/2025 | No | 13 | 63 | None | |
GKOS | Glaukos Corporation | Options Chain | 1.60 | 2.45 | 2.03 | 0.02 | 0.54 | -0.26 | -0.11 | 95.82 | 90.00 | 9/19/2025 | No | 7 | 46 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 1.35 | 2.70 | 2.03 | 0.01 | 0.22 | -0.26 | -0.13 | 269.20 | 260.00 | 9/19/2025 | Yes | 12 | 62 | None | |
NTRA | Natera Inc | Options Chain | 1.40 | 2.65 | 2.03 | 0.01 | 0.32 | -0.27 | -0.12 | 168.25 | 160.00 | 9/19/2025 | No | 9 | 50 | None | |
TWLO | Twilio Inc Class A | Options Chain | 1.95 | 2.11 | 2.03 | 0.02 | 0.40 | -0.30 | -0.09 | 105.61 | 101.00 | 9/19/2025 | No | 9 | 52 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 1.97 | 2.09 | 2.03 | 0.02 | 0.34 | -0.30 | -0.09 | 126.75 | 122.00 | 9/19/2025 | No | 10 | 57 | None | |
TMUS | T-Mobile US Inc | Options Chain | 1.93 | 2.11 | 2.02 | 0.01 | 0.20 | -0.29 | -0.13 | 251.99 | 245.00 | 9/19/2025 | No | 12 | 72 | None | |
QCOM | Qualcomm Inc | Options Chain | 1.93 | 2.08 | 2.01 | 0.01 | 0.28 | -0.29 | -0.08 | 160.73 | 155.00 | 9/19/2025 | No | 13 | 65 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 1.00 | 3.00 | 2.00 | 0.05 | 1.03 | -0.24 | -0.09 | 46.58 | 41.00 | 9/19/2025 | No | 6 | 47 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.01 | 0.24 | -0.24 | -0.11 | 233.27 | 225.00 | 9/19/2025 | No | 3 | 52 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.05 | 1.00 | -0.28 | -0.09 | 43.62 | 39.00 | 9/19/2025 | No | 6 | 21 | None | |
AXSM | Axsome Therapeutics Inc | Options Chain | 1.65 | 2.35 | 2.00 | 0.02 | 0.38 | -0.28 | -0.08 | 121.28 | 115.00 | 9/19/2025 | No | 6 | 45 | None | |
EAT | Brinker International Inc | Options Chain | 1.80 | 2.10 | 1.95 | 0.01 | 0.41 | -0.22 | -0.12 | 155.98 | 145.00 | 9/19/2025 | No | 12 | 55 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 1.90 | 2.00 | 1.95 | 0.02 | 0.35 | -0.30 | -0.09 | 119.63 | 115.00 | 9/19/2025 | No | 14 | 65 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 1.70 | 2.15 | 1.93 | 0.04 | 1.00 | -0.29 | -0.11 | 48.02 | 44.00 | 9/12/2025 | Yes | 10 | 43 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 1.85 | 2.00 | 1.93 | 0.01 | 0.32 | -0.30 | -0.12 | 136.23 | 131.00 | 9/19/2025 | No | 12 | 68 | None | |
MCD | McDonald`s Corp | Options Chain | 1.84 | 1.97 | 1.91 | 0.01 | 0.16 | -0.23 | -0.06 | 313.54 | 305.00 | 9/19/2025 | No | 10 | 66 | None | |
ICLR | Icon Plc | Options Chain | 1.05 | 2.75 | 1.90 | 0.01 | 0.39 | -0.19 | -0.11 | 177.94 | 165.00 | 9/19/2025 | No | 11 | 58 | None | |
MOD | Modine Manufacturing Company | Options Chain | 1.55 | 2.25 | 1.90 | 0.02 | 0.47 | -0.22 | -0.11 | 136.13 | 125.00 | 9/19/2025 | No | 10 | 50 | None | |
THC | Tenet Healthcare Corp | Options Chain | 1.60 | 2.20 | 1.90 | 0.01 | 0.31 | -0.23 | -0.11 | 184.33 | 175.00 | 9/19/2025 | No | 14 | 68 | None | |
UNP | Union Pacific Corp | Options Chain | 1.75 | 2.00 | 1.88 | 0.01 | 0.21 | -0.27 | -0.10 | 223.57 | 217.50 | 9/19/2025 | No | 12 | 64 | None | |
NRG | NRG Energy Inc | Options Chain | 1.75 | 2.00 | 1.88 | 0.01 | 0.36 | -0.29 | -0.13 | 145.56 | 140.00 | 9/12/2025 | No | 12 | 52 | None | |
KKR | KKR & Co. Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.01 | 0.32 | -0.27 | -0.10 | 139.49 | 134.00 | 9/19/2025 | No | 8 | 63 | None | |
PM | Philip Morris International Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.01 | 0.24 | -0.29 | -0.09 | 167.13 | 162.50 | 9/19/2025 | No | 10 | 70 | None | |
STLD | Steel Dynamics Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.01 | 0.35 | -0.29 | -0.11 | 130.92 | 125.00 | 9/19/2025 | No | 9 | 66 | None | |
ALB | Albemarle Corp | Options Chain | 1.79 | 1.91 | 1.85 | 0.02 | 0.49 | -0.29 | -0.08 | 84.92 | 80.00 | 9/19/2025 | No | 8 | 53 | None | |
DLR | Digital Realty Trust Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.01 | 0.24 | -0.29 | -0.06 | 167.64 | 162.50 | 9/19/2025 | No | 11 | 67 | None | |
BWXT | BWX Technologies Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.01 | 0.30 | -0.25 | -0.11 | 162.04 | 155.00 | 9/19/2025 | No | 9 | 56 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.85 | 2.75 | 1.80 | 0.06 | 1.08 | -0.26 | -0.08 | 36.89 | 32.50 | 9/19/2025 | No | 19 | 51 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 0.05 | 3.50 | 1.78 | 0.13 | 1.92 | 0.00 | 0.00 | 19.45 | 14.00 | 9/19/2025 | No | 8 | 39 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 1.75 | 1.80 | 1.78 | 0.04 | 0.74 | -0.30 | -0.08 | 48.60 | 45.00 | 9/19/2025 | No | 3 | 43 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 1.21 | 2.35 | 1.78 | 0.03 | 0.54 | -0.30 | -0.07 | 60.99 | 58.00 | 9/19/2025 | No | 8 | 44 | None | |
ROKU | Roku Inc - Class A | Options Chain | 1.64 | 1.89 | 1.77 | 0.02 | 0.41 | -0.28 | -0.08 | 96.56 | 92.00 | 9/19/2025 | No | 10 | 45 | None | |
W | Wayfair Inc - Class A | Options Chain | 1.72 | 1.82 | 1.77 | 0.03 | 0.53 | -0.28 | -0.08 | 74.60 | 70.00 | 9/19/2025 | No | 7 | 40 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 0.40 | 3.10 | 1.75 | 0.01 | 0.38 | -0.22 | -0.08 | 127.75 | 120.00 | 9/19/2025 | No | 8 | 50 | None | |
RRX | Regal Rexnord Corp | Options Chain | 1.35 | 2.15 | 1.75 | 0.01 | 0.36 | -0.24 | -0.12 | 149.33 | 140.00 | 9/19/2025 | No | 13 | 51 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 1.70 | 1.80 | 1.75 | 0.04 | 0.75 | -0.29 | -0.07 | 48.94 | 45.00 | 9/19/2025 | No | 5 | 42 | None | |
OKTA | Okta Inc - Class A | Options Chain | 1.63 | 1.81 | 1.72 | 0.02 | 0.39 | -0.30 | -0.08 | 92.77 | 89.00 | 9/19/2025 | No | 11 | 51 | None | |
TKO | Options Chain | 1.35 | 2.05 | 1.70 | 0.01 | 0.29 | -0.24 | -0.11 | 189.56 | 180.00 | 9/19/2025 | No | 3 | 18 | None | ||
TEL | TE Connectivity plc | Options Chain | 1.40 | 2.00 | 1.70 | 0.01 | 0.22 | -0.25 | -0.11 | 206.50 | 200.00 | 9/19/2025 | No | 11 | 59 | None | |
CRUS | Cirrus Logic Inc | Options Chain | 1.40 | 2.00 | 1.70 | 0.02 | 0.33 | -0.29 | -0.09 | 114.19 | 110.00 | 9/19/2025 | No | 17 | 58 | None | |
CCJ | Cameco Corp | Options Chain | 1.61 | 1.77 | 1.69 | 0.02 | 0.44 | -0.30 | -0.08 | 77.39 | 74.00 | 9/19/2025 | No | 11 | 59 | None | |
PSA | Public Storage. | Options Chain | 1.30 | 2.05 | 1.68 | 0.01 | 0.22 | -0.17 | -0.07 | 294.59 | 280.00 | 9/19/2025 | No | 9 | 60 | None | |
ABBV | Abbvie Inc | Options Chain | 1.53 | 1.82 | 1.68 | 0.01 | 0.20 | -0.26 | -0.10 | 210.40 | 205.00 | 9/19/2025 | No | 8 | 63 | None | |
HON | Honeywell International Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.01 | 0.18 | -0.28 | -0.10 | 219.50 | 215.00 | 9/19/2025 | No | 13 | 69 | None | |
THO | Thor Industries Inc | Options Chain | 1.55 | 1.80 | 1.68 | 0.02 | 0.35 | -0.28 | -0.08 | 109.60 | 105.00 | 9/19/2025 | No | 12 | 61 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.54 | -0.29 | -0.07 | 65.84 | 62.00 | 9/19/2025 | No | 10 | 50 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 1.55 | 1.80 | 1.68 | 0.01 | 0.28 | -0.30 | -0.09 | 123.36 | 120.00 | 9/19/2025 | No | 13 | 62 | None | |
SHW | Sherwin-Williams Company | Options Chain | 1.15 | 2.15 | 1.65 | 0.00 | 0.21 | -0.18 | -0.15 | 365.83 | 350.00 | 9/19/2025 | No | 13 | 60 | None | |
SEZL | Sezzle Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.02 | 0.59 | -0.22 | -0.10 | 94.60 | 85.00 | 9/19/2025 | No | 5 | 20 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 1.35 | 1.95 | 1.65 | 0.01 | 0.20 | -0.26 | -0.09 | 205.81 | 200.00 | 9/19/2025 | No | 11 | 69 | None | |
COHR | Options Chain | 1.60 | 1.70 | 1.65 | 0.02 | 0.46 | -0.26 | -0.09 | 90.47 | 85.00 | 9/19/2025 | No | 3 | 21 | None | ||
PDD | PDD Holdings Inc | Options Chain | 1.61 | 1.68 | 1.65 | 0.01 | 0.31 | -0.28 | -0.08 | 120.22 | 116.00 | 9/19/2025 | No | 17 | 42 | None | |
RMD | Resmed Inc | Options Chain | 1.45 | 1.80 | 1.63 | 0.01 | 0.26 | -0.17 | -0.16 | 274.51 | 260.00 | 9/19/2025 | No | 19 | 66 |
Dividend Stock List |
|
NTES | NetEase Inc | Options Chain | 1.50 | 1.75 | 1.63 | 0.01 | 0.32 | -0.25 | -0.09 | 136.19 | 130.00 | 9/19/2025 | No | 21 | 29 |
Dividend Stock List |
|
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 1.55 | 1.70 | 1.63 | 0.02 | 0.45 | -0.28 | -0.08 | 81.92 | 77.50 | 9/19/2025 | No | 9 | 46 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 1.50 | 1.75 | 1.63 | 0.02 | 0.32 | -0.30 | -0.09 | 108.72 | 105.00 | 9/19/2025 | No | 16 | 60 | None | |
IOT | Samsara Inc - Class A | Options Chain | 1.55 | 1.70 | 1.63 | 0.05 | 0.89 | -0.30 | -0.07 | 36.14 | 33.00 | 9/19/2025 | Yes | 7 | 30 | None | |
LRCX | Lam Research Corp | Options Chain | 1.55 | 1.69 | 1.62 | 0.02 | 0.36 | -0.28 | -0.08 | 100.15 | 96.00 | 9/19/2025 | No | 13 | 65 | None | |
TRGP | Targa Resources Corp | Options Chain | 1.45 | 1.75 | 1.60 | 0.01 | 0.29 | -0.25 | -0.10 | 167.76 | 160.00 | 9/19/2025 | No | 14 | 67 | None | |
BNTX | BioNTech SE | Options Chain | 1.35 | 1.85 | 1.60 | 0.02 | 0.39 | -0.26 | -0.08 | 100.00 | 95.00 | 9/19/2025 | No | 10 | 46 | None | |
TPR | Tapestry Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.02 | 0.35 | -0.29 | -0.06 | 101.82 | 97.00 | 9/19/2025 | No | 7 | 56 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 1.52 | 1.65 | 1.59 | 0.05 | 0.96 | -0.29 | -0.06 | 33.82 | 30.50 | 9/19/2025 | No | 7 | 23 | None | |
SPG | Simon Property Group Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.01 | 0.19 | -0.22 | -0.03 | 180.66 | 175.00 | 9/19/2025 | No | 10 | 72 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.02 | 0.47 | -0.28 | -0.07 | 80.04 | 75.00 | 9/19/2025 | No | 13 | 53 | None | |
CROX | Crocs Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.02 | 0.37 | -0.30 | -0.07 | 87.20 | 84.00 | 9/19/2025 | No | 10 | 59 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 1.50 | 1.64 | 1.57 | 0.01 | 0.28 | -0.28 | -0.08 | 130.53 | 126.00 | 9/19/2025 | No | 11 | 56 | None | |
MHK | Mohawk Industries Inc | Options Chain | 1.25 | 1.85 | 1.55 | 0.01 | 0.37 | -0.20 | -0.09 | 132.69 | 125.00 | 9/19/2025 | No | 13 | 56 | None | |
TMDX | Transmedics Group Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.01 | 0.49 | -0.20 | -0.12 | 114.96 | 105.00 | 9/19/2025 | No | 12 | 51 | None | |
CHRD | Options Chain | 1.40 | 1.70 | 1.55 | 0.01 | 0.34 | -0.27 | -0.08 | 109.89 | 105.00 | 9/19/2025 | No | 3 | 18 | None | ||
ETH | Grayscale Investments LLC | Options Chain | 1.50 | 1.60 | 1.55 | 0.04 | 0.74 | -0.30 | -0.06 | 40.88 | 38.00 | 9/19/2025 | No | 3 | 20 | None | |
ESTC | Elastic N.V | Options Chain | 1.45 | 1.60 | 1.53 | 0.02 | 0.46 | -0.25 | -0.08 | 85.06 | 80.00 | 9/19/2025 | No | 4 | 45 | None | |
LB | Landbridge Company LLC. - Class A | Options Chain | 0.90 | 2.15 | 1.53 | 0.03 | 0.46 | -0.28 | -0.05 | 53.15 | 50.00 | 9/19/2025 | No | 9 | 37 | None | |
PSX | Phillips 66 | Options Chain | 1.45 | 1.60 | 1.53 | 0.01 | 0.27 | -0.28 | -0.08 | 133.58 | 129.00 | 9/19/2025 | No | 10 | 68 | None | |
MMM | 3M Company | Options Chain | 1.42 | 1.62 | 1.52 | 0.01 | 0.26 | -0.25 | -0.09 | 155.53 | 150.00 | 9/19/2025 | No | 12 | 67 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 1.42 | 1.61 | 1.52 | 0.01 | 0.35 | -0.28 | -0.11 | 122.15 | 118.00 | 9/12/2025 | No | 14 | 59 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 1.35 | 1.65 | 1.50 | 0.01 | 0.23 | -0.18 | -0.14 | 294.11 | 280.00 | 9/19/2025 | No | 11 | 62 | None | |
VRSK | Verisk Analytics Inc | Options Chain | 1.10 | 1.90 | 1.50 | 0.01 | 0.18 | -0.22 | -0.11 | 268.12 | 260.00 | 9/19/2025 | No | 10 | 55 | None | |
FRPT | Freshpet Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.03 | 0.63 | -0.25 | -0.07 | 55.82 | 52.50 | 9/19/2025 | No | 9 | 49 | None | |
LMND | Lemonade Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.03 | 0.63 | -0.28 | -0.06 | 52.90 | 49.00 | 9/19/2025 | No | 8 | 42 | None | |
CAH | Cardinal Health Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.01 | 0.25 | -0.28 | -0.09 | 148.78 | 144.00 | 9/19/2025 | No | 15 | 55 | None | |
FI | Fiserv Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.01 | 0.27 | -0.28 | -0.08 | 138.18 | 133.00 | 9/19/2025 | No | 9 | 70 | None | |
PGY | Options Chain | 1.40 | 1.60 | 1.50 | 0.04 | 0.82 | -0.30 | -0.06 | 36.88 | 34.00 | 9/19/2025 | No | 3 | 20 | None | ||
MS | Morgan Stanley | Options Chain | 1.47 | 1.51 | 1.49 | 0.01 | 0.24 | -0.27 | -0.08 | 150.48 | 146.00 | 9/19/2025 | No | 13 | 76 | None | |
AON | Aon plc. - Class A | Options Chain | 1.30 | 1.65 | 1.48 | 0.00 | 0.21 | -0.15 | -0.13 | 367.00 | 350.00 | 9/19/2025 | No | 10 | 65 | None | |
FIVE | Five Below Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.01 | 0.39 | -0.20 | -0.11 | 145.10 | 135.00 | 9/19/2025 | No | 12 | 56 | None | |
PEP | PepsiCo Inc | Options Chain | 1.41 | 1.54 | 1.48 | 0.01 | 0.21 | -0.25 | -0.03 | 148.65 | 144.00 | 9/19/2025 | No | 10 | 59 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 1.40 | 1.55 | 1.48 | 0.03 | 0.66 | -0.29 | -0.06 | 47.43 | 44.00 | 9/19/2025 | No | 8 | 42 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 1.40 | 1.55 | 1.48 | 0.02 | 0.31 | -0.29 | -0.07 | 100.42 | 97.00 | 9/19/2025 | No | 13 | 64 | None | |
JXN | Jackson Financial Inc - Class A | Options Chain | 1.35 | 1.60 | 1.48 | 0.02 | 0.30 | -0.30 | -0.04 | 98.80 | 95.00 | 9/19/2025 | No | 12 | 70 | None | |
IONQ | IonQ Inc | Options Chain | 1.44 | 1.49 | 1.47 | 0.04 | 0.72 | -0.29 | -0.06 | 42.74 | 39.50 | 9/19/2025 | No | 7 | 45 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 1.30 | 1.60 | 1.45 | 0.01 | 0.35 | -0.24 | -0.09 | 126.84 | 120.00 | 9/19/2025 | Yes | 13 | 61 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.01 | 0.25 | -0.26 | -0.09 | 166.49 | 160.00 | 9/19/2025 | No | 9 | 53 | None | |
TRU | TransUnion | Options Chain | 1.30 | 1.55 | 1.43 | 0.02 | 0.38 | -0.25 | -0.06 | 88.40 | 85.00 | 9/19/2025 | No | 12 | 54 | None | |
AMSC | American Superconductor Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.65 | -0.27 | -0.07 | 49.90 | 46.00 | 9/19/2025 | No | 10 | 42 | None | |
TPB | Turning Point Brands Inc | Options Chain | 1.20 | 1.65 | 1.43 | 0.02 | 0.34 | -0.27 | -0.06 | 99.50 | 95.00 | 9/19/2025 | No | 12 | 52 | None | |
VRSN | Verisign Inc | Options Chain | 1.20 | 1.60 | 1.40 | 0.01 | 0.23 | -0.18 | -0.13 | 273.37 | 260.00 | 9/19/2025 | No | 10 | 58 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 1.05 | 1.75 | 1.40 | 0.28 | 2.26 | -0.23 | 0.00 | 6.15 | 5.00 | 9/19/2025 | No | 7 | 16 | None | |
WM | Waste Management Inc | Options Chain | 1.20 | 1.60 | 1.40 | 0.01 | 0.17 | -0.24 | -0.06 | 226.39 | 220.00 | 9/19/2025 | No | 11 | 64 | None | |
RJF | Raymond James Financial Inc | Options Chain | 1.05 | 1.75 | 1.40 | 0.01 | 0.20 | -0.28 | -0.07 | 169.44 | 165.00 | 9/19/2025 | No | 15 | 64 | None | |
ALK | Alaska Air Group Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.02 | 0.45 | -0.30 | -0.07 | 62.78 | 60.00 | 9/19/2025 | No | 11 | 61 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 1.31 | 1.47 | 1.39 | 0.02 | 0.35 | -0.29 | -0.06 | 84.31 | 81.00 | 9/19/2025 | No | 8 | 47 | None | |
XPO | XPO Inc | Options Chain | 1.10 | 1.65 | 1.38 | 0.01 | 0.40 | -0.18 | -0.09 | 129.70 | 120.00 | 9/19/2025 | No | 9 | 47 | None | |
MPC | Marathon Petroleum Corp | Options Chain | 1.25 | 1.50 | 1.38 | 0.01 | 0.29 | -0.21 | -0.11 | 179.71 | 170.00 | 9/19/2025 | No | 11 | 68 | None | |
ENTG | Entegris Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.02 | 0.48 | -0.23 | -0.08 | 83.74 | 77.50 | 9/19/2025 | No | 9 | 13 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.61 | -0.24 | -0.07 | 59.82 | 55.00 | 9/19/2025 | No | 12 | 52 | None | |
GILD | Gilead Sciences Inc | Options Chain | 1.31 | 1.45 | 1.38 | 0.01 | 0.27 | -0.28 | -0.05 | 112.97 | 109.00 | 9/19/2025 | No | 12 | 72 | None | |
BIDU | Baidu Inc | Options Chain | 1.31 | 1.42 | 1.37 | 0.02 | 0.35 | -0.27 | -0.07 | 95.30 | 91.00 | 9/19/2025 | No | 18 | 32 | None | |
XYZ | Block Inc - Class A | Options Chain | 1.34 | 1.38 | 1.36 | 0.02 | 0.39 | -0.28 | -0.07 | 79.64 | 76.00 | 9/19/2025 | No | 19 | 58 |
Growth Stock List |
|
WDC | Western Digital Corp | Options Chain | 1.26 | 1.45 | 1.36 | 0.02 | 0.36 | -0.29 | -0.06 | 80.34 | 77.00 | 9/19/2025 | No | 12 | 67 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 1.10 | 1.60 | 1.35 | 0.01 | 0.36 | -0.19 | -0.09 | 150.97 | 140.00 | 9/19/2025 | No | 9 | 58 | None | |
ALLE | Allegion plc | Options Chain | 1.10 | 1.60 | 1.35 | 0.01 | 0.20 | -0.26 | -0.07 | 169.80 | 165.00 | 9/19/2025 | No | 12 | 63 | None | |
PZZA | Papa John`s International Inc | Options Chain | 1.20 | 1.50 | 1.35 | 0.03 | 0.64 | -0.27 | -0.07 | 48.71 | 45.00 | 9/19/2025 | No | 13 | 48 | None | |
MCHP | Microchip Technology Inc | Options Chain | 1.25 | 1.45 | 1.35 | 0.02 | 0.44 | -0.29 | -0.06 | 65.00 | 62.00 | 9/19/2025 | No | 4 | 52 | None | |
CLX | Clorox Company | Options Chain | 1.30 | 1.40 | 1.35 | 0.01 | 0.25 | -0.29 | -0.07 | 118.20 | 115.00 | 9/19/2025 | No | 14 | 59 | None | |
UBER | Uber Technologies Inc | Options Chain | 1.31 | 1.37 | 1.34 | 0.01 | 0.33 | -0.28 | -0.06 | 93.75 | 90.00 | 9/19/2025 | No | 11 | 63 | None | |
FANG | Diamondback Energy Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.01 | 0.32 | -0.21 | -0.10 | 148.76 | 140.00 | 9/19/2025 | No | 10 | 78 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 1.10 | 1.55 | 1.33 | 0.01 | 0.24 | -0.22 | -0.08 | 188.35 | 180.00 | 9/19/2025 | No | 14 | 65 | None | |
SCCO | Southern Copper Corporation | Options Chain | 1.25 | 1.40 | 1.33 | 0.01 | 0.33 | -0.27 | -0.07 | 96.09 | 92.50 | 9/19/2025 | No | 13 | 65 | None | |
TGT | Target Corp | Options Chain | 1.29 | 1.37 | 1.33 | 0.01 | 0.29 | -0.30 | -0.06 | 95.98 | 93.00 | 9/19/2025 | No | 12 | 66 | None | |
CELH | Celsius Holdings Inc | Options Chain | 1.24 | 1.40 | 1.32 | 0.02 | 0.43 | -0.30 | -0.06 | 62.88 | 60.00 | 9/19/2025 | No | 7 | 54 | None | |
SANM | Sanmina Corp | Options Chain | 1.05 | 1.55 | 1.30 | 0.01 | 0.37 | -0.21 | -0.08 | 117.52 | 110.00 | 9/19/2025 | No | 15 | 53 | None | |
CRH | CRH Plc | Options Chain | 1.20 | 1.40 | 1.30 | 0.01 | 0.28 | -0.27 | -0.07 | 112.95 | 109.00 | 9/19/2025 | No | 10 | 68 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.17 | 1.42 | 1.30 | 0.03 | 0.69 | -0.28 | -0.06 | 42.35 | 39.00 | 9/19/2025 | No | 17 | 42 | None | |
DXCM | Dexcom Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.02 | 0.38 | -0.28 | -0.06 | 75.34 | 72.00 | 9/19/2025 | No | 9 | 50 | None | |
XRPT | Volatility Shares Trust XRP 2X ETF | Options Chain | 0.85 | 1.75 | 1.30 | 0.09 | 1.55 | -0.28 | -0.05 | 15.83 | 14.00 | 9/19/2025 | No | 3 | 17 | None | |
QRVO | Qorvo Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.01 | 0.31 | -0.29 | -0.06 | 90.70 | 87.50 | 9/19/2025 | No | 11 | 48 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.06 | 1.03 | -0.30 | -0.05 | 24.20 | 22.00 | 9/19/2025 | No | 6 | 42 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.24 | 1.33 | 1.29 | 0.01 | 0.36 | -0.26 | -0.06 | 91.73 | 87.00 | 9/19/2025 | No | 6 | 48 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.01 | 0.26 | -0.22 | -0.09 | 162.12 | 155.00 | 9/19/2025 | No | 10 | 58 | 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 | ||
EOG | EOG Resources Inc | Options Chain | 1.20 | 1.35 | 1.28 | 0.01 | 0.24 | -0.27 | -0.07 | 124.82 | 121.00 | 9/19/2025 | No | 12 | 76 | None | |
PLD | Prologis Inc | Options Chain | 1.10 | 1.45 | 1.28 | 0.01 | 0.24 | -0.28 | -0.04 | 113.78 | 110.00 | 9/19/2025 | No | 10 | 69 | None | |
DG | Dollar General Corp | Options Chain | 1.21 | 1.32 | 1.27 | 0.01 | 0.27 | -0.28 | -0.07 | 108.76 | 105.00 | 9/19/2025 | No | 13 | 61 | None | |
RGLD | Royal Gold Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.01 | 0.27 | -0.18 | -0.08 | 179.58 | 170.00 | 9/19/2025 | No | 15 | 66 | None | |
SN | Options Chain | 1.15 | 1.35 | 1.25 | 0.01 | 0.35 | -0.21 | -0.08 | 116.96 | 110.00 | 9/19/2025 | No | 3 | 21 | None | ||
ZTS | Zoetis Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.01 | 0.25 | -0.24 | -0.09 | 156.40 | 150.00 | 9/19/2025 | No | 13 | 59 | None | |
CNM | Core & Main Inc Class A | Options Chain | 0.90 | 1.60 | 1.25 | 0.02 | 0.51 | -0.27 | -0.07 | 64.72 | 60.00 | 9/19/2025 | Yes | 9 | 58 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 1.15 | 1.35 | 1.25 | 0.02 | 0.51 | -0.27 | -0.06 | 58.82 | 55.00 | 9/19/2025 | No | 11 | 44 | None | |
COP | Conoco Phillips | Options Chain | 1.12 | 1.36 | 1.24 | 0.01 | 0.26 | -0.29 | -0.06 | 98.97 | 96.00 | 9/19/2025 | No | 10 | 76 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 0.90 | 1.55 | 1.23 | 0.02 | 0.69 | -0.21 | -0.07 | 56.08 | 50.00 | 9/19/2025 | No | 3 | 16 | None | |
TER | Teradyne Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.01 | 0.37 | -0.21 | -0.07 | 118.24 | 110.00 | 9/19/2025 | No | 14 | 53 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.41 | -0.27 | -0.06 | 71.83 | 68.00 | 9/19/2025 | No | 10 | 54 | None | |
PVH | PVH Corp | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.37 | -0.27 | -0.06 | 84.32 | 80.00 | 9/19/2025 | No | 13 | 68 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 0.70 | 1.75 | 1.23 | 0.04 | 0.75 | -0.29 | -0.04 | 32.65 | 30.00 | 9/19/2025 | No | 8 | 45 | None | |
DAL | Delta Air Lines Inc | Options Chain | 1.18 | 1.25 | 1.22 | 0.02 | 0.48 | -0.26 | -0.06 | 61.78 | 58.00 | 9/19/2025 | No | 13 | 65 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 1.19 | 1.23 | 1.21 | 0.03 | 0.60 | -0.30 | -0.05 | 40.96 | 38.50 | 9/19/2025 | Yes | 12 | 43 | None | |
ALL | Allstate Corp (The) | Options Chain | 1.05 | 1.35 | 1.20 | 0.01 | 0.22 | -0.19 | -0.08 | 203.45 | 195.00 | 9/19/2025 | No | 18 | 71 | None | |
A | Agilent Technologies Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.01 | 0.29 | -0.23 | -0.08 | 125.66 | 120.00 | 9/19/2025 | No | 11 | 59 | None | |
AWK | American Water Works Co. Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.01 | 0.20 | -0.27 | -0.07 | 143.51 | 140.00 | 9/19/2025 | No | 10 | 58 | None | |
CHDN | Churchill Downs Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.01 | 0.28 | -0.27 | -0.07 | 103.73 | 100.00 | 9/19/2025 | No | 12 | 57 | None | |
AGIO | Agios Pharmaceuticals Inc | Options Chain | 0.85 | 1.50 | 1.18 | 0.03 | 0.75 | -0.21 | -0.07 | 37.71 | 35.00 | 9/19/2025 | No | 13 | 55 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.01 | 0.26 | -0.28 | -0.06 | 97.68 | 95.00 | 9/19/2025 | No | 14 | 59 | None | |
CNR | Core Natural Resources Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.02 | 0.39 | -0.28 | -0.05 | 74.26 | 70.00 | 9/19/2025 | No | 3 | 17 | None | |
BRZE | Braze Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.91 | -0.28 | -0.05 | 27.70 | 25.00 | 9/19/2025 | Yes | 9 | 30 | None | |
SNDK | Sandisk Corp | Options Chain | 1.10 | 1.25 | 1.18 | 0.02 | 0.48 | -0.29 | -0.06 | 52.47 | 50.00 | 9/19/2025 | No | 3 | 21 | None | |
BBY | Best Buy Co. Inc | Options Chain | 1.14 | 1.21 | 1.18 | 0.02 | 0.34 | -0.30 | -0.04 | 73.64 | 70.00 | 9/19/2025 | No | 11 | 61 | None | |
U | Unity Software Inc | Options Chain | 1.13 | 1.21 | 1.17 | 0.03 | 0.65 | -0.28 | -0.05 | 39.41 | 36.50 | 9/19/2025 | No | 6 | 42 | None | |
CAVA | Options Chain | 1.13 | 1.19 | 1.16 | 0.02 | 0.41 | -0.26 | -0.06 | 67.55 | 64.00 | 9/19/2025 | No | 3 | 21 | None | ||
IREN | Iris Energy Ltd | Options Chain | 1.13 | 1.19 | 1.16 | 0.05 | 0.92 | -0.28 | -0.05 | 26.48 | 24.00 | 9/19/2025 | No | 9 | 34 | None | |
MRK | Merck & Co Inc | Options Chain | 1.13 | 1.19 | 1.16 | 0.01 | 0.28 | -0.29 | -0.04 | 84.12 | 81.00 | 9/19/2025 | No | 14 | 73 | None | |
MRUS | Merus N.V | Options Chain | 0.80 | 1.50 | 1.15 | 0.02 | 0.58 | -0.20 | -0.09 | 65.84 | 60.00 | 9/19/2025 | No | 6 | 47 | None | |
WFRD | Weatherford International plc - New | Options Chain | 0.95 | 1.35 | 1.15 | 0.02 | 0.45 | -0.26 | -0.06 | 63.70 | 60.00 | 9/19/2025 | No | 17 | 63 | None | |
CAI | Caris Life Sciences Inc - Class A | Options Chain | 1.00 | 1.30 | 1.15 | 0.03 | 0.69 | -0.28 | -0.05 | 38.39 | 35.00 | 9/19/2025 | No | 3 | 15 | None | |
AMT | American Tower Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.01 | 0.22 | -0.18 | -0.09 | 203.85 | 195.00 | 9/19/2025 | No | 11 | 62 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.01 | 0.27 | -0.19 | -0.09 | 163.43 | 155.00 | 9/19/2025 | No | 8 | 51 | None | |
WAL | Western Alliance Bancorp | Options Chain | 1.05 | 1.20 | 1.13 | 0.01 | 0.35 | -0.25 | -0.07 | 89.55 | 85.00 | 9/19/2025 | No | 13 | 66 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 1.05 | 1.20 | 1.13 | 0.02 | 0.55 | -0.26 | -0.05 | 51.83 | 48.00 | 9/19/2025 | No | 6 | 45 | None | |
SPHR | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.55 | -0.28 | -0.06 | 45.31 | 42.50 | 9/19/2025 | No | 3 | 19 | None | ||
PCAR | Paccar Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.01 | 0.26 | -0.29 | -0.06 | 99.98 | 97.00 | 9/19/2025 | No | 13 | 70 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.58 | -0.30 | -0.05 | 39.28 | 37.00 | 9/19/2025 | No | 19 | 67 | None | |
CF | CF Industries Holdings Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.01 | 0.27 | -0.30 | -0.05 | 86.63 | 84.00 | 9/19/2025 | No | 13 | 66 | None | |
LAMR | Lamar Advertising Co - Class A | Options Chain | 0.30 | 1.90 | 1.10 | 0.01 | 0.28 | -0.16 | -0.03 | 127.25 | 120.00 | 9/19/2025 | No | 12 | 59 | None | |
FLY | Firefly Aerospace Inc | Options Chain | 0.90 | 1.30 | 1.10 | 0.03 | 0.76 | -0.23 | -0.07 | 45.37 | 40.00 | 9/19/2025 | No | 3 | 15 | None | |
LPX | Louisiana-Pacific Corp | Options Chain | 0.95 | 1.25 | 1.10 | 0.01 | 0.34 | -0.23 | -0.06 | 95.11 | 90.00 | 9/19/2025 | No | 15 | 57 | None | |
LOGI | Logitech International S.A. | Options Chain | 1.00 | 1.20 | 1.10 | 0.01 | 0.26 | -0.27 | -0.06 | 103.54 | 100.00 | 9/19/2025 | No | 18 | 55 | None | |
HUT | Hut 8 Corp | Options Chain | 1.08 | 1.12 | 1.10 | 0.04 | 0.83 | -0.29 | -0.04 | 26.73 | 24.50 | 9/19/2025 | No | 11 | 60 | None | |
ALKT | Alkami Technology Inc | Options Chain | 0.15 | 2.00 | 1.08 | 0.05 | 1.19 | -0.12 | -0.02 | 25.60 | 22.50 | 9/19/2025 | No | 7 | 43 | None | |
CB | Chubb Ltd | Options Chain | 0.95 | 1.20 | 1.08 | 0.00 | 0.16 | -0.18 | -0.05 | 275.07 | 265.00 | 9/19/2025 | No | 17 | 71 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.01 | 0.31 | -0.21 | -0.08 | 115.64 | 110.00 | 9/19/2025 | No | 22 | 68 |
Dividend Stock List |
|
IONS | Ionis Pharmaceuticals Inc | Options Chain | 1.05 | 1.10 | 1.08 | 0.03 | 0.77 | -0.22 | -0.05 | 42.63 | 37.50 | 9/19/2025 | No | 5 | 53 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.02 | 0.36 | -0.24 | -0.03 | 74.29 | 70.00 | 9/19/2025 | No | 15 | 63 | None | |
WHR | Whirlpool Corp | Options Chain | 1.00 | 1.15 | 1.08 | 0.01 | 0.37 | -0.25 | -0.08 | 93.15 | 87.50 | 9/19/2025 | No | 8 | 50 | None | |
SOC | Flame Acquisition Corp | Options Chain | 1.00 | 1.15 | 1.08 | 0.05 | 0.92 | -0.26 | -0.05 | 26.98 | 24.00 | 9/19/2025 | No | 3 | 18 | None | |
CE | Celanese Corp - Series A | Options Chain | 0.90 | 1.25 | 1.08 | 0.02 | 0.49 | -0.29 | -0.05 | 47.63 | 45.00 | 9/19/2025 | No | 10 | 57 | None | |
OUST | Ouster Inc - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.80 | -0.29 | -0.04 | 28.53 | 26.00 | 9/19/2025 | No | 9 | 35 | None | |
SMR | Options Chain | 0.98 | 1.15 | 1.07 | 0.03 | 0.78 | -0.25 | -0.05 | 34.65 | 31.00 | 9/19/2025 | No | 3 | 20 | None | ||
EBAY | EBay Inc | Options Chain | 1.00 | 1.12 | 1.06 | 0.01 | 0.28 | -0.26 | -0.05 | 90.61 | 87.50 | 9/19/2025 | No | 11 | 63 | None | |
C | Citigroup Inc | Options Chain | 1.04 | 1.08 | 1.06 | 0.01 | 0.28 | -0.26 | -0.06 | 96.57 | 93.00 | 9/19/2025 | No | 17 | 81 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 1.03 | 1.08 | 1.06 | 0.02 | 0.43 | -0.29 | -0.05 | 54.66 | 52.00 | 9/19/2025 | No | 11 | 49 | None | |
XOM | Exxon Mobil Corp | Options Chain | 1.01 | 1.11 | 1.06 | 0.01 | 0.20 | -0.30 | -0.05 | 114.29 | 112.00 | 9/19/2025 | No | 11 | 75 | None | |
BDX | Becton Dickinson & Company | Options Chain | 0.95 | 1.15 | 1.05 | 0.01 | 0.20 | -0.17 | -0.04 | 192.98 | 185.00 | 9/19/2025 | No | 13 | 59 | None | |
DOV | Dover Corp | Options Chain | 0.85 | 1.25 | 1.05 | 0.01 | 0.25 | -0.18 | -0.09 | 178.86 | 170.00 | 9/19/2025 | No | 13 | 62 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 0.90 | 1.20 | 1.05 | 0.01 | 0.21 | -0.19 | -0.07 | 181.64 | 175.00 | 9/19/2025 | No | 13 | 67 | None | |
MTH | Meritage Homes Corp | Options Chain | 0.90 | 1.20 | 1.05 | 0.01 | 0.42 | -0.23 | -0.05 | 77.69 | 72.50 | 9/19/2025 | No | 14 | 65 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.04 | 0.80 | -0.25 | -0.04 | 32.54 | 29.00 | 9/19/2025 | No | 3 | 20 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 1.01 | 1.06 | 1.04 | 0.03 | 0.55 | -0.27 | -0.04 | 41.54 | 39.00 | 9/19/2025 | No | 12 | 50 | None | |
SBUX | Starbucks Corp | Options Chain | 1.02 | 1.06 | 1.04 | 0.01 | 0.28 | -0.27 | -0.06 | 88.19 | 85.00 | 9/19/2025 | No | 8 | 55 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 1.01 | 1.07 | 1.04 | 0.01 | 0.26 | -0.28 | -0.05 | 87.44 | 85.00 | 9/19/2025 | No | 11 | 60 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.01 | 0.36 | -0.22 | -0.06 | 90.43 | 85.00 | 9/19/2025 | No | 13 | 56 | None | |
EIX | Edison International | Options Chain | 0.85 | 1.20 | 1.03 | 0.02 | 0.47 | -0.25 | -0.05 | 56.13 | 52.50 | 9/19/2025 | No | 12 | 66 | None | |
VSAT | Viasat Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.04 | 0.79 | -0.25 | -0.05 | 32.33 | 29.00 | 9/19/2025 | No | 10 | 49 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.01 | 0.19 | -0.27 | -0.04 | 128.70 | 125.00 | 9/19/2025 | No | 12 | 65 | None | |
CMA | Comerica Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.02 | 0.33 | -0.27 | -0.04 | 70.58 | 67.50 | 9/19/2025 | No | 13 | 65 | None | |
KR | Kroger Company | Options Chain | 1.00 | 1.05 | 1.03 | 0.02 | 0.35 | -0.28 | -0.05 | 67.84 | 65.00 | 9/19/2025 | Yes | 13 | 62 | None | |
ENPH | Enphase Energy Inc | Options Chain | 1.00 | 1.06 | 1.03 | 0.03 | 0.63 | -0.28 | -0.05 | 37.70 | 35.00 | 9/19/2025 | No | 10 | 51 | None | |
PNR | Pentair plc | Options Chain | 0.95 | 1.10 | 1.03 | 0.01 | 0.21 | -0.29 | -0.06 | 107.53 | 105.00 | 9/19/2025 | No | 10 | 65 | None | |
DIN | Dine Brands Global Inc | Options Chain | 0.45 | 1.60 | 1.03 | 0.05 | 0.72 | -0.29 | -0.02 | 23.95 | 22.50 | 9/19/2025 | No | 14 | 49 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 0.95 | 1.10 | 1.03 | 0.01 | 0.21 | -0.29 | -0.05 | 105.60 | 103.00 | 9/19/2025 | No | 16 | 75 | None | |
LQDA | Liquidia Corp | Options Chain | 0.85 | 1.20 | 1.03 | 0.04 | 0.80 | -0.30 | -0.05 | 27.68 | 25.00 | 9/19/2025 | No | 4 | 40 | None | |
MRVL | Marvell Technology Inc | Options Chain | 0.98 | 1.05 | 1.02 | 0.02 | 0.46 | -0.28 | -0.08 | 62.87 | 60.00 | 9/12/2025 | No | 7 | 50 | None | |
TTC | Toro Company | Options Chain | 0.85 | 1.15 | 1.00 | 0.01 | 0.43 | -0.20 | -0.07 | 81.06 | 75.00 | 9/19/2025 | Yes | 11 | 51 | None | |
PAYX | Paychex Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.01 | 0.21 | -0.23 | -0.07 | 139.46 | 135.00 | 9/19/2025 | No | 8 | 63 | None | |
ETSY | Etsy Inc | Options Chain | 0.97 | 1.02 | 1.00 | 0.02 | 0.45 | -0.26 | -0.05 | 53.01 | 50.00 | 9/19/2025 | No | 8 | 45 | None | |
GRAL | GRAIL Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.03 | 0.73 | -0.26 | -0.05 | 32.79 | 30.00 | 9/19/2025 | No | 11 | 34 | None | |
INOD | Innodata Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.63 | -0.27 | -0.05 | 37.98 | 35.00 | 9/19/2025 | No | 17 | 51 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.02 | 0.33 | -0.30 | -0.05 | 62.24 | 60.00 | 9/19/2025 | No | 9 | 63 | None | |
TJX | TJX Companies Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.01 | 0.16 | -0.30 | -0.06 | 136.61 | 134.00 | 9/19/2025 | No | 14 | 60 | None | |
DIS | Walt Disney Co (The) | Options Chain | 0.94 | 1.03 | 0.99 | 0.01 | 0.21 | -0.26 | -0.06 | 118.38 | 115.00 | 9/19/2025 | No | 15 | 64 | None | |
AAON | AAON Inc | Options Chain | 0.35 | 1.60 | 0.98 | 0.01 | 0.46 | -0.17 | -0.05 | 82.95 | 75.00 | 9/19/2025 | No | 7 | 51 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.02 | 0.34 | -0.27 | -0.05 | 67.94 | 65.00 | 9/19/2025 | No | 12 | 57 | None | |
CVX | Chevron Corp | Options Chain | 0.94 | 1.02 | 0.98 | 0.01 | 0.19 | -0.27 | -0.08 | 160.60 | 157.50 | 9/12/2025 | No | 11 | 72 | None | |
AEHR | Aehr Test Systems | Options Chain | 0.95 | 1.00 | 0.98 | 0.04 | 0.85 | -0.28 | -0.04 | 24.95 | 22.50 | 9/19/2025 | No | 7 | 35 | None | |
FTNT | Fortinet Inc | Options Chain | 0.94 | 1.02 | 0.98 | 0.01 | 0.29 | -0.29 | -0.05 | 78.77 | 76.00 | 9/19/2025 | No | 12 | 58 | None | |
CWVX | Tradr 2X Long CRWV Daily ETF | Options Chain | 0.85 | 1.10 | 0.98 | 0.09 | 1.39 | -0.30 | -0.03 | 12.54 | 11.00 | 9/19/2025 | No | 3 | 17 | None | |
RTX | RTX Corp | Options Chain | 0.93 | 1.01 | 0.97 | 0.01 | 0.20 | -0.27 | -0.09 | 158.60 | 155.00 | 9/12/2025 | No | 13 | 68 | None | |
ABT | Abbott Laboratories | Options Chain | 0.90 | 1.02 | 0.96 | 0.01 | 0.19 | -0.26 | -0.06 | 132.66 | 129.00 | 9/19/2025 | No | 18 | 64 | None | |
JNJ | Johnson & Johnson | Options Chain | 0.80 | 1.11 | 0.96 | 0.01 | 0.14 | -0.29 | -0.07 | 177.17 | 175.00 | 9/12/2025 | No | 12 | 75 | None | |
WFC | Wells Fargo & Company | Options Chain | 0.95 | 0.97 | 0.96 | 0.01 | 0.25 | -0.30 | -0.05 | 82.18 | 80.00 | 9/19/2025 | No | 14 | 74 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 0.65 | 1.25 | 0.95 | 0.01 | 0.30 | -0.25 | -0.06 | 104.80 | 100.00 | 9/19/2025 | No | 8 | 55 | None | |
ON | ON Semiconductor Corp | Options Chain | 0.80 | 1.10 | 0.95 | 0.02 | 0.44 | -0.28 | -0.05 | 49.59 | 47.00 | 9/19/2025 | No | 7 | 50 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.04 | 0.88 | -0.25 | -0.04 | 25.93 | 23.00 | 9/19/2025 | No | 8 | 43 | None | |
BSX | Boston Scientific Corp | Options Chain | 0.85 | 1.00 | 0.93 | 0.01 | 0.20 | -0.28 | -0.05 | 105.50 | 103.00 | 9/19/2025 | No | 8 | 60 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 0.91 | 0.94 | 0.93 | 0.01 | 0.28 | -0.29 | -0.04 | 70.19 | 68.00 | 9/19/2025 | No | 10 | 60 | None | |
GDS | GDS Holdings Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.03 | 0.61 | -0.29 | -0.05 | 34.56 | 32.00 | 9/19/2025 | No | 10 | 22 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.01 | 0.31 | -0.30 | -0.04 | 64.85 | 62.50 | 9/19/2025 | No | 12 | 59 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.01 | 0.20 | -0.30 | -0.05 | 103.68 | 101.33 | 9/19/2025 | No | 7 | 57 | None | |
NVO | Novo Nordisk | Options Chain | 0.89 | 0.95 | 0.92 | 0.02 | 0.37 | -0.26 | -0.04 | 56.46 | 54.00 | 9/19/2025 | No | 15 | 71 | None | |
SCHW | Charles Schwab Corp | Options Chain | 0.90 | 0.93 | 0.92 | 0.01 | 0.23 | -0.27 | -0.05 | 95.84 | 93.00 | 9/19/2025 | No | 15 | 67 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 0.25 | 1.55 | 0.90 | 0.03 | 0.62 | -0.08 | -0.02 | 34.64 | 30.00 | 9/19/2025 | No | 7 | 48 | None | |
TOL | Toll Brothers Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.01 | 0.31 | -0.16 | -0.08 | 139.00 | 130.00 | 9/19/2025 | No | 11 | 69 | None | |
SKY | Skyline Champion Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.01 | 0.42 | -0.20 | -0.05 | 75.46 | 70.00 | 9/19/2025 | No | 17 | 47 | None | |
PG | Procter & Gamble Company | Options Chain | 0.87 | 0.93 | 0.90 | 0.01 | 0.18 | -0.21 | -0.06 | 157.04 | 152.50 | 9/19/2025 | No | 11 | 71 | None | |
OMC | Omnicom Group Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.01 | 0.27 | -0.25 | -0.03 | 78.33 | 75.00 | 9/19/2025 | No | 14 | 69 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 0.70 | 1.10 | 0.90 | 0.04 | 1.12 | -0.26 | -0.06 | 23.70 | 21.00 | 9/12/2025 | No | 8 | 40 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.01 | 0.32 | -0.26 | -0.06 | 73.15 | 70.00 | 9/19/2025 | No | 14 | 51 | None | |
SNV | Synovus Financial Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.02 | 0.37 | -0.27 | -0.03 | 51.61 | 49.00 | 9/19/2025 | No | 16 | 75 | None | |
BXP | Boston Properties Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.01 | 0.30 | -0.27 | -0.05 | 72.51 | 70.00 | 9/19/2025 | No | 8 | 60 | None | |
DUK | Duke Energy Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.01 | 0.17 | -0.30 | -0.05 | 122.49 | 120.00 | 9/19/2025 | No | 10 | 74 | None | |
WELL | Welltower Inc | Options Chain | 0.30 | 1.45 | 0.88 | 0.01 | 0.35 | -0.07 | -0.05 | 168.28 | 155.00 | 9/19/2025 | No | 11 | 67 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 0.85 | 0.90 | 0.88 | 0.04 | 1.01 | -0.18 | -0.03 | 30.00 | 25.00 | 9/19/2025 | No | 9 | 25 | None | |
STT | State Street Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.25 | -0.24 | -0.07 | 114.97 | 110.00 | 9/19/2025 | No | 16 | 75 | None | |
HROW | Harrow Inc | Options Chain | 0.70 | 1.05 | 0.88 | 0.02 | 0.56 | -0.25 | -0.04 | 39.00 | 36.00 | 9/19/2025 | No | 7 | 41 | None | |
NKTR | Nektar Therapeutics | Options Chain | 0.60 | 1.15 | 0.88 | 0.03 | 0.69 | -0.26 | -0.04 | 29.86 | 27.00 | 9/19/2025 | No | 10 | 32 | None | |
NEM | Newmont Corp | Options Chain | 0.85 | 0.90 | 0.88 | 0.01 | 0.31 | -0.26 | -0.04 | 74.40 | 71.00 | 9/19/2025 | No | 17 | 69 | None | |
TEX | Terex Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.37 | -0.29 | -0.04 | 49.94 | 48.00 | 9/19/2025 | No | 11 | 56 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 0.80 | 0.95 | 0.88 | 0.04 | 0.69 | -0.29 | -0.04 | 27.00 | 25.00 | 9/19/2025 | Yes | 21 | 47 | None | |
BRO | Brown & Brown Inc | Options Chain | 0.70 | 1.05 | 0.88 | 0.01 | 0.19 | -0.29 | -0.05 | 96.95 | 95.00 | 9/19/2025 | No | 12 | 64 | None | |
ALKS | Alkermes plc | Options Chain | 0.55 | 1.20 | 0.88 | 0.03 | 0.62 | -0.30 | -0.04 | 28.97 | 27.00 | 9/19/2025 | No | 16 | 59 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.82 | 0.92 | 0.87 | 0.01 | 0.25 | -0.28 | -0.04 | 81.42 | 79.00 | 9/19/2025 | No | 17 | 58 | None | |
GH | Guardant Health Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.01 | 0.55 | -0.16 | -0.06 | 67.42 | 60.00 | 9/19/2025 | No | 5 | 42 | None | |
NVT | nVent Electric plc | Options Chain | 0.75 | 0.95 | 0.85 | 0.01 | 0.33 | -0.21 | -0.06 | 90.39 | 85.00 | 9/19/2025 | No | 8 | 19 | None | |
CCI | Crown Castle Inc | Options Chain | 0.70 | 1.00 | 0.85 | 0.01 | 0.24 | -0.22 | -0.03 | 99.14 | 95.00 | 9/19/2025 | No | 5 | 55 | None | |
BILL | BILL Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.02 | 0.43 | -0.27 | -0.04 | 46.42 | 44.00 | 9/19/2025 | No | 9 | 48 | None | |
ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.06 | 1.12 | -0.27 | -0.04 | 17.01 | 15.00 | 9/19/2025 | No | 11 | 34 | None | |
NKE | Nike Inc - Class B | Options Chain | 0.79 | 0.88 | 0.84 | 0.01 | 0.28 | -0.25 | -0.03 | 77.37 | 74.00 | 9/19/2025 | No | 10 | 53 | None | |
HQY | Healthequity Inc | Options Chain | 0.45 | 1.20 | 0.83 | 0.01 | 0.46 | -0.18 | -0.07 | 89.33 | 80.00 | 9/19/2025 | Yes | 7 | 59 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.00 | 0.18 | -0.20 | -0.05 | 176.60 | 170.00 | 9/19/2025 | No | 8 | 70 | None | |
CMC | Commercial Metals Company | Options Chain | 0.75 | 0.90 | 0.83 | 0.02 | 0.35 | -0.26 | -0.04 | 57.67 | 55.00 | 9/19/2025 | No | 12 | 49 | None | |
LOVE | Lovesac Company | Options Chain | 0.75 | 0.90 | 0.83 | 0.05 | 0.86 | -0.30 | -0.03 | 19.13 | 17.50 | 9/19/2025 | Yes | 15 | 41 | None | |
CVS | CVS Health Corp | Options Chain | 0.76 | 0.86 | 0.81 | 0.01 | 0.25 | -0.28 | -0.04 | 73.15 | 71.00 | 9/19/2025 | No | 12 | 65 | None | |
QURE | uniQure N.V. | Options Chain | 0.75 | 0.85 | 0.80 | 0.07 | 1.75 | -0.12 | -0.02 | 16.33 | 12.00 | 9/19/2025 | No | 8 | 31 | None | |
RMBS | Rambus Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.43 | -0.19 | -0.06 | 73.77 | 67.50 | 9/19/2025 | No | 12 | 46 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.30 | -0.23 | -0.04 | 83.95 | 80.00 | 9/19/2025 | No | 3 | 20 | None | |
IDR | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.78 | -0.24 | -0.04 | 28.14 | 25.00 | 9/19/2025 | No | 3 | 15 | None | ||
BC | Brunswick Corp | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.37 | -0.24 | -0.04 | 63.59 | 60.00 | 9/19/2025 | No | 8 | 51 | None | |
KBH | KB Home | Options Chain | 0.65 | 0.95 | 0.80 | 0.01 | 0.36 | -0.25 | -0.05 | 63.55 | 60.00 | 9/19/2025 | Yes | 13 | 64 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.19 | -0.29 | -0.03 | 94.74 | 92.50 | 9/19/2025 | No | 10 | 63 | None | |
ALC | Alcon Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.01 | 0.25 | -0.29 | -0.05 | 79.81 | 77.50 | 9/19/2025 | No | 13 | 53 | None | |
EQT | EQT Corp | Options Chain | 0.77 | 0.83 | 0.80 | 0.02 | 0.33 | -0.30 | -0.04 | 51.84 | 50.00 | 9/19/2025 | No | 9 | 69 | None | |
WMT | Walmart Inc | Options Chain | 0.77 | 0.81 | 0.79 | 0.01 | 0.18 | -0.27 | -0.04 | 96.98 | 95.00 | 9/19/2025 | No | 11 | 58 | None | |
PFGC | Performance Food Group Company | Options Chain | 0.40 | 1.15 | 0.78 | 0.01 | 0.30 | -0.17 | -0.06 | 101.40 | 95.00 | 9/19/2025 | No | 6 | 54 | None | |
ATI | ATI Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.36 | -0.20 | -0.05 | 77.54 | 72.50 | 9/19/2025 | No | 9 | 58 | None | |
ODD | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.47 | -0.20 | -0.05 | 60.21 | 55.00 | 9/19/2025 | No | 3 | 16 | None | ||
NTGR | Netgear Inc | Options Chain | 0.15 | 1.40 | 0.78 | 0.03 | 0.38 | -0.20 | -0.02 | 27.17 | 25.00 | 9/19/2025 | No | 17 | 37 | None | |
KMX | Carmax Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.39 | -0.22 | -0.05 | 61.35 | 57.50 | 9/19/2025 | No | 14 | 56 | None | |
TPC | Tutor Perini Corp | Options Chain | 0.65 | 0.90 | 0.78 | 0.01 | 0.42 | -0.22 | -0.05 | 58.94 | 55.00 | 9/19/2025 | No | 9 | 42 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.19 | -0.25 | -0.02 | 82.33 | 80.00 | 9/19/2025 | No | 9 | 73 | None | |
SOLV | Solventum Corp | Options Chain | 0.65 | 0.90 | 0.78 | 0.01 | 0.29 | -0.25 | -0.04 | 73.09 | 70.00 | 9/19/2025 | No | 3 | 19 | None | |
CTRI | Centuri Holdings Inc | Options Chain | 0.10 | 1.45 | 0.78 | 0.04 | 0.70 | -0.26 | -0.02 | 21.24 | 20.00 | 9/19/2025 | No | 3 | 18 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 0.67 | 0.89 | 0.78 | 0.03 | 0.66 | -0.27 | -0.04 | 27.05 | 25.00 | 9/19/2025 | No | 8 | 44 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.28 | -0.27 | -0.04 | 67.51 | 65.00 | 9/19/2025 | No | 8 | 56 | None | |
TPG | TPG Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.33 | -0.27 | -0.04 | 60.35 | 57.50 | 9/19/2025 | No | 9 | 38 | None | |
AZN | Astrazeneca plc | Options Chain | 0.74 | 0.82 | 0.78 | 0.01 | 0.23 | -0.27 | -0.04 | 79.90 | 77.50 | 9/19/2025 | No | 12 | 68 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.26 | -0.28 | -0.04 | 72.25 | 70.00 | 9/19/2025 | No | 18 | 64 | None | |
AA | Alcoa Corp | Options Chain | 0.73 | 0.78 | 0.76 | 0.02 | 0.49 | -0.29 | -0.03 | 32.19 | 30.50 | 9/19/2025 | No | 17 | 47 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 0.40 | 1.10 | 0.75 | 0.03 | 0.61 | -0.21 | -0.03 | 32.62 | 30.00 | 9/19/2025 | No | 15 | 47 | None | |
APTV | Aptiv PLC | Options Chain | 0.65 | 0.85 | 0.75 | 0.01 | 0.33 | -0.22 | -0.05 | 79.53 | 75.00 | 9/19/2025 | No | 9 | 57 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.01 | 0.34 | -0.22 | -0.06 | 82.44 | 77.50 | 9/19/2025 | No | 10 | 65 | None | |
SRE | Sempra | Options Chain | 0.60 | 0.90 | 0.75 | 0.01 | 0.24 | -0.22 | -0.05 | 82.56 | 80.00 | 9/19/2025 | No | 7 | 71 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.84 | -0.24 | -0.04 | 25.67 | 22.00 | 9/19/2025 | Yes | 9 | 39 | None | |
SKLZ | Skillz Inc - Class A | Options Chain | 0.20 | 1.30 | 0.75 | 0.09 | 0.72 | -0.24 | -0.01 | 8.82 | 8.00 | 9/19/2025 | No | 13 | 29 | None | |
MTDR | Matador Resources Company | Options Chain | 0.70 | 0.80 | 0.75 | 0.02 | 0.40 | -0.26 | -0.04 | 50.36 | 47.50 | 9/19/2025 | No | 12 | 71 | None | |
BIRK | Options Chain | 0.70 | 0.80 | 0.75 | 0.01 | 0.34 | -0.28 | -0.04 | 52.13 | 50.00 | 9/19/2025 | No | 3 | 20 | None | ||
BWIN | The Baldwin Insurance Group Inc - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.03 | 0.49 | -0.29 | -0.03 | 31.67 | 30.00 | 9/19/2025 | No | 3 | 16 | None | |
OMF | OneMain Holdings Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.01 | 0.26 | -0.29 | -0.04 | 61.86 | 60.00 | 9/19/2025 | No | 14 | 71 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.85 | -0.30 | -0.02 | 16.55 | 15.00 | 9/19/2025 | Yes | 10 | 15 | None | |
TOST | Toast Inc - Class A | Options Chain | 0.72 | 0.76 | 0.74 | 0.02 | 0.38 | -0.28 | -0.04 | 45.10 | 43.00 | 9/19/2025 | No | 13 | 50 | None | |
NEE | NextEra Energy Inc | Options Chain | 0.70 | 0.78 | 0.74 | 0.01 | 0.24 | -0.28 | -0.04 | 72.05 | 70.00 | 9/19/2025 | No | 9 | 65 | None | |
EHC | Encompass Health Corp | Options Chain | 0.45 | 1.00 | 0.73 | 0.01 | 0.19 | -0.14 | -0.04 | 121.76 | 115.00 | 9/19/2025 | No | 10 | 65 | None | |
CSGP | Costar Group Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.01 | 0.28 | -0.20 | -0.05 | 89.49 | 85.00 | 9/19/2025 | No | 8 | 53 | None | |
CDNA | Caredx Inc | Options Chain | 0.05 | 1.40 | 0.73 | 0.06 | 0.50 | -0.22 | -0.01 | 13.66 | 12.50 | 9/19/2025 | No | 17 | 41 | None | |
MDT | Medtronic Plc | Options Chain | 0.59 | 0.86 | 0.73 | 0.01 | 0.17 | -0.30 | -0.04 | 92.81 | 91.00 | 9/19/2025 | No | 14 | 62 | None | |
GIS | General Mills Inc | Options Chain | 0.70 | 0.75 | 0.73 | 0.02 | 0.32 | -0.30 | -0.04 | 49.33 | 47.50 | 9/19/2025 | Yes | 11 | 62 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 0.67 | 0.78 | 0.73 | 0.03 | 0.65 | -0.30 | -0.03 | 22.41 | 21.00 | 9/19/2025 | Yes | 15 | 35 | None | |
ONON | On Holding AG Class A | Options Chain | 0.70 | 0.74 | 0.72 | 0.02 | 0.38 | -0.27 | -0.04 | 45.08 | 43.00 | 9/19/2025 | No | 11 | 53 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 0.67 | 0.77 | 0.72 | 0.02 | 0.35 | -0.28 | -0.04 | 47.98 | 46.00 | 9/19/2025 | No | 6 | 50 | None | |
FR | First Industrial Realty Trust Inc | Options Chain | 0.05 | 1.35 | 0.70 | 0.02 | 0.62 | 0.00 | 0.00 | 52.60 | 45.00 | 9/19/2025 | No | 10 | 63 | None | |
PII | Polaris Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.01 | 0.53 | -0.15 | -0.03 | 56.58 | 50.00 | 9/19/2025 | No | 9 | 49 | None | |
GLOB | Globant S.A. | Options Chain | 0.60 | 0.80 | 0.70 | 0.01 | 0.51 | -0.16 | -0.06 | 67.26 | 60.00 | 9/19/2025 | No | 12 | 55 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.01 | 0.35 | -0.21 | -0.05 | 74.94 | 70.00 | 9/19/2025 | No | 17 | 57 |
Dividend Stock List |
|
MAS | Masco Corp | Options Chain | 0.60 | 0.80 | 0.70 | 0.01 | 0.29 | -0.23 | -0.04 | 73.39 | 70.00 | 9/19/2025 | No | 10 | 63 | None | |
MAN | ManpowerGroup | Options Chain | 0.55 | 0.85 | 0.70 | 0.02 | 0.40 | -0.27 | -0.03 | 42.40 | 40.00 | 9/19/2025 | No | 14 | 53 | None | |
GSAT | Globalstar Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.54 | -0.28 | -0.04 | 29.93 | 28.00 | 9/19/2025 | No | 3 | 38 | None | |
CRC | California Resources Corporation - New | Options Chain | 0.55 | 0.85 | 0.70 | 0.01 | 0.33 | -0.29 | -0.03 | 49.68 | 47.50 | 9/19/2025 | No | 15 | 70 | None | |
SNY | Sanofi | Options Chain | 0.50 | 0.90 | 0.70 | 0.01 | 0.37 | -0.29 | -0.04 | 49.48 | 47.50 | 9/19/2025 | No | 17 | 69 | None | |
YPF | YPF | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.48 | -0.30 | -0.03 | 30.47 | 29.00 | 9/19/2025 | No | 14 | 60 | None | |
MRNA | Moderna Inc | Options Chain | 0.66 | 0.71 | 0.69 | 0.03 | 0.61 | -0.28 | -0.03 | 24.09 | 22.50 | 9/19/2025 | No | 12 | 42 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 0.67 | 0.70 | 0.69 | 0.03 | 0.56 | -0.29 | -0.03 | 25.54 | 24.00 | 9/19/2025 | No | 10 | 49 | None | |
MAA | Mid-America Apartment Communities Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.00 | 0.20 | -0.12 | -0.05 | 145.82 | 140.00 | 9/19/2025 | No | 11 | 63 | None | |
YUM | Yum Brands Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.00 | 0.20 | -0.15 | -0.03 | 146.97 | 140.00 | 9/19/2025 | No | 10 | 64 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 0.55 | 0.80 | 0.68 | 0.01 | 0.38 | -0.17 | -0.05 | 81.48 | 75.00 | 9/19/2025 | No | 9 | 47 | None | |
APH | Amphenol Corp - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.34 | -0.17 | -0.06 | 108.86 | 100.00 | 9/19/2025 | No | 11 | 59 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.46 | -0.18 | -0.05 | 66.38 | 60.00 | 9/19/2025 | No | 8 | 46 | None | |
HAS | Hasbro Inc | Options Chain | 0.50 | 0.85 | 0.68 | 0.01 | 0.27 | -0.20 | -0.04 | 81.17 | 77.50 | 9/19/2025 | No | 9 | 48 | None | |
TTMI | TTM Technologies Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.02 | 0.56 | -0.20 | -0.04 | 44.57 | 40.00 | 9/19/2025 | No | 9 | 48 | None | |
PRU | Prudential Financial Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.23 | -0.21 | -0.05 | 109.66 | 105.00 | 9/19/2025 | No | 13 | 67 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.02 | 0.54 | -0.22 | -0.04 | 38.23 | 35.00 | 9/19/2025 | No | 8 | 39 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.45 | -0.22 | -0.04 | 51.76 | 47.50 | 9/19/2025 | No | 4 | 46 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 0.30 | 1.05 | 0.68 | 0.01 | 0.21 | -0.22 | -0.03 | 93.16 | 90.00 | 9/19/2025 | No | 5 | 49 | None | |
SYF | Synchrony Financial | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.29 | -0.23 | -0.05 | 76.34 | 72.50 | 9/19/2025 | No | 16 | 71 | None | |
CARR | Carrier Global Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.29 | -0.24 | -0.04 | 65.20 | 62.50 | 9/19/2025 | No | 11 | 60 | None | |
TXT | Textron Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.23 | -0.25 | -0.04 | 80.16 | 77.50 | 9/19/2025 | No | 11 | 62 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.05 | 1.05 | -0.26 | -0.02 | 14.92 | 13.00 | 9/19/2025 | No | 3 | 17 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.85 | -0.28 | -0.03 | 18.20 | 16.50 | 9/19/2025 | No | 11 | 43 | None | |
GLW | Corning Inc | Options Chain | 0.63 | 0.69 | 0.66 | 0.01 | 0.24 | -0.27 | -0.04 | 67.03 | 65.00 | 9/19/2025 | No | 8 | 60 | None | |
RGTI | Options Chain | 0.64 | 0.67 | 0.66 | 0.04 | 0.79 | -0.30 | -0.03 | 16.23 | 15.00 | 9/19/2025 | No | 3 | 18 | None | ||
K | Kellanova Company | Options Chain | 0.45 | 0.85 | 0.65 | 0.01 | 0.17 | 0.00 | 0.00 | 79.50 | 77.50 | 9/19/2025 | No | 11 | 58 | None | |
LRN | Stride Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.00 | 0.30 | -0.11 | -0.07 | 163.19 | 150.00 | 9/19/2025 | No | 16 | 56 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 0.30 | 1.00 | 0.65 | 0.02 | 0.49 | -0.19 | -0.04 | 46.73 | 42.50 | 9/19/2025 | No | 8 | 44 | None | |
TDW | Tidewater Inc - New | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.44 | -0.21 | -0.05 | 60.20 | 55.00 | 9/19/2025 | No | 13 | 55 | None | |
HSAI | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.80 | -0.21 | -0.03 | 25.77 | 22.50 | 9/19/2025 | No | 3 | 19 | None | ||
SW | Smurfit WestRock plc | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.37 | -0.23 | -0.04 | 47.36 | 45.00 | 9/19/2025 | No | 3 | 20 | None | |
HELE | Helen of Troy Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.69 | -0.24 | -0.04 | 24.55 | 22.50 | 9/19/2025 | No | 8 | 46 | None | |
ASAN | Asana Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.98 | -0.27 | -0.03 | 14.60 | 13.00 | 9/19/2025 | Yes | 9 | 34 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.23 | -0.29 | -0.03 | 62.64 | 61.00 | 9/19/2025 | No | 12 | 59 | None | |
TSCO | Tractor Supply Company | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.24 | -0.29 | -0.04 | 61.76 | 60.00 | 9/19/2025 | No | 10 | 57 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 0.63 | 0.67 | 0.65 | 0.01 | 0.28 | -0.30 | -0.02 | 47.61 | 46.00 | 9/19/2025 | No | 8 | 62 | None | |
SBET | SharpLink Gaming Ltd | Options Chain | 0.62 | 0.66 | 0.64 | 0.04 | 0.87 | -0.25 | -0.03 | 17.82 | 16.00 | 9/19/2025 | No | 7 | 21 | None | |
DEO | Diageo plc | Options Chain | 0.40 | 0.85 | 0.63 | 0.01 | 0.28 | -0.14 | -0.05 | 111.83 | 105.00 | 9/19/2025 | No | 10 | 54 | None | |
BYD | Boyd Gaming Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.26 | -0.17 | -0.04 | 85.86 | 82.50 | 9/19/2025 | No | 10 | 66 | None | |
TRUP | Trupanion Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.47 | -0.20 | -0.04 | 46.36 | 42.50 | 9/19/2025 | No | 9 | 36 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.35 | -0.22 | -0.04 | 61.22 | 57.50 | 9/19/2025 | No | 10 | 48 | None | |
STEM | Stem Inc - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.05 | 1.21 | -0.22 | -0.03 | 15.13 | 12.50 | 9/19/2025 | No | 8 | 22 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.36 | -0.24 | -0.04 | 50.40 | 47.50 | 9/19/2025 | No | 15 | 79 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.02 | 0.52 | -0.24 | -0.03 | 28.22 | 26.00 | 9/19/2025 | No | 18 | 49 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.30 | -0.24 | -0.04 | 57.53 | 55.00 | 9/19/2025 | No | 9 | 55 | None | |
OVV | Ovintiv Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.36 | -0.26 | -0.02 | 42.12 | 40.00 | 9/19/2025 | No | 8 | 74 | None | |
XEL | Xcel Energy Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.01 | 0.25 | -0.26 | -0.07 | 72.39 | 70.00 | 9/19/2025 | No | 10 | 72 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.01 | 0.34 | -0.27 | -0.03 | 44.40 | 42.50 | 9/19/2025 | No | 11 | 62 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.47 | -0.27 | -0.03 | 31.94 | 30.00 | 9/19/2025 | No | 13 | 53 | None | |
EXEL | Exelixis Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.02 | 0.31 | -0.29 | -0.03 | 37.42 | 36.00 | 9/19/2025 | No | 15 | 61 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.88 | -0.30 | -0.03 | 14.29 | 13.00 | 9/19/2025 | No | 7 | 28 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 0.59 | 0.64 | 0.62 | 0.01 | 0.29 | -0.26 | -0.03 | 57.63 | 55.00 | 9/19/2025 | No | 10 | 62 | None | |
APLD | Options Chain | 0.59 | 0.63 | 0.61 | 0.04 | 0.83 | -0.27 | -0.03 | 15.98 | 14.50 | 9/19/2025 | No | 3 | 18 | None | ||
EH | EHang Holdings Ltd | Options Chain | 0.05 | 1.15 | 0.60 | 0.04 | 1.27 | -0.08 | -0.01 | 15.83 | 14.50 | 9/5/2025 | No | 12 | 3 | None | |
SOGP | Sound Group Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 2.15 | -0.12 | -0.01 | 11.99 | 7.50 | 9/19/2025 | No | 5 | 17 | None | |
GLBE | Global E Online Ltd | Options Chain | 0.20 | 1.00 | 0.60 | 0.02 | 0.67 | -0.14 | -0.02 | 33.46 | 30.00 | 9/19/2025 | No | 9 | 34 | None | |
ZD | Ziff Davis Inc | Options Chain | 0.45 | 0.75 | 0.60 | 0.02 | 0.57 | -0.17 | -0.06 | 38.21 | 35.00 | 9/19/2025 | No | 12 | 56 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.36 | -0.18 | -0.04 | 61.46 | 57.50 | 9/19/2025 | No | 14 | 60 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.37 | -0.19 | -0.04 | 64.56 | 60.00 | 9/19/2025 | No | 15 | 67 | None | |
VIK | Viking Holdings Ltd | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.33 | -0.20 | -0.04 | 63.62 | 60.00 | 9/19/2025 | No | 3 | 21 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.29 | -0.20 | -0.05 | 73.75 | 70.00 | 9/19/2025 | Yes | 18 | 40 | None | |
ED | Consolidated Edison Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.20 | -0.22 | -0.04 | 98.23 | 95.00 | 9/19/2025 | No | 12 | 68 | None | |
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 0.45 | 0.75 | 0.60 | 0.01 | 0.41 | -0.22 | -0.04 | 45.51 | 42.50 | 9/19/2025 | No | 11 | 59 | None | |
LEGN | Legend Biotech Corp | Options Chain | 0.40 | 0.80 | 0.60 | 0.02 | 0.47 | -0.25 | -0.04 | 34.73 | 32.50 | 9/19/2025 | No | 8 | 40 | None | |
WMB | Williams Cos Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.23 | -0.27 | -0.02 | 57.88 | 56.00 | 9/19/2025 | No | 7 | 68 | None | |
NTR | Nutrien Ltd | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.24 | -0.28 | -0.03 | 57.62 | 56.00 | 9/19/2025 | No | 13 | 66 | None | |
MAIN | Main Street Capital Corporation | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.19 | -0.28 | -0.02 | 66.29 | 64.40 | 9/19/2025 | No | 12 | 66 | None | |
TSSI | TSS Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.94 | -0.28 | -0.03 | 13.93 | 12.50 | 9/19/2025 | No | 3 | 17 | None | |
IP | International Paper Company | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.28 | -0.28 | -0.03 | 49.68 | 48.00 | 9/19/2025 | No | 6 | 60 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.47 | -0.29 | -0.03 | 26.16 | 25.00 | 9/19/2025 | No | 10 | 72 | None | |
PAAS | Pan American Silver Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.38 | -0.29 | -0.03 | 33.92 | 32.50 | 9/19/2025 | No | 17 | 60 | None | |
QUBT | Quantum Computing Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.77 | -0.30 | -0.02 | 15.78 | 14.50 | 9/19/2025 | No | 7 | 34 | None | |
FMC | FMC Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.35 | -0.30 | -0.03 | 39.10 | 37.50 | 9/19/2025 | No | 9 | 60 | None | |
KO | Coca-Cola Company | Options Chain | 0.59 | 0.61 | 0.60 | 0.01 | 0.17 | -0.30 | -0.02 | 68.99 | 67.50 | 9/19/2025 | No | 11 | 70 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.21 | -0.30 | -0.03 | 61.44 | 60.00 | 9/19/2025 | No | 10 | 61 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 0.57 | 0.60 | 0.59 | 0.02 | 0.46 | -0.29 | -0.03 | 26.77 | 25.50 | 9/19/2025 | No | 7 | 47 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.43 | -0.13 | -0.05 | 77.61 | 70.00 | 9/19/2025 | Yes | 9 | 50 | None | |
DRS | Options Chain | 0.20 | 0.95 | 0.58 | 0.02 | 0.49 | -0.16 | -0.02 | 41.66 | 38.00 | 9/19/2025 | No | 3 | 18 | None | ||
HOLX | Hologic Inc | Options Chain | 0.40 | 0.75 | 0.58 | 0.01 | 0.39 | -0.16 | -0.03 | 67.12 | 62.50 | 9/19/2025 | No | 12 | 54 | None | |
CELC | Celcuity Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.01 | 0.65 | -0.17 | -0.10 | 51.23 | 45.00 | 9/19/2025 | No | 4 | 41 | None | |
DD | DuPont de Nemours Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.30 | -0.19 | -0.04 | 76.92 | 72.50 | 9/19/2025 | No | 9 | 63 | None | |
BG | Bunge Global SA | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.27 | -0.19 | -0.04 | 84.22 | 80.00 | 9/19/2025 | No | 16 | 59 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.37 | -0.22 | -0.03 | 47.98 | 45.00 | 9/19/2025 | No | 16 | 20 | None | |
ETR | Entergy Corp | Options Chain | 0.40 | 0.75 | 0.58 | 0.01 | 0.21 | -0.23 | -0.04 | 88.09 | 85.00 | 9/19/2025 | No | 10 | 70 | None | |
PAY | Paymentus Holdings Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.37 | -0.27 | -0.03 | 38.93 | 37.00 | 9/19/2025 | No | 15 | 46 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.39 | -0.28 | -0.03 | 34.19 | 32.50 | 9/19/2025 | No | 11 | 65 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.66 | -0.28 | -0.03 | 18.87 | 17.50 | 9/19/2025 | No | 12 | 38 | None | |
CNC | Centene Corp | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.45 | -0.28 | -0.03 | 29.04 | 27.50 | 9/19/2025 | No | 17 | 57 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.29 | -0.28 | -0.03 | 44.45 | 42.90 | 9/19/2025 | No | 14 | 45 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 0.55 | 0.60 | 0.58 | 0.04 | 0.69 | -0.30 | -0.02 | 16.66 | 15.50 | 9/19/2025 | No | 13 | 35 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 0.56 | 0.59 | 0.58 | 0.04 | 0.72 | -0.30 | -0.02 | 15.62 | 14.50 | 9/19/2025 | No | 6 | 29 | None | |
SLB | SLB | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.30 | -0.30 | -0.02 | 36.84 | 35.50 | 9/19/2025 | No | 11 | 69 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 0.47 | 0.66 | 0.57 | 0.01 | 0.31 | -0.16 | -0.05 | 96.78 | 90.00 | 9/19/2025 | No | 3 | 20 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.02 | 0.80 | -0.07 | -0.02 | 36.37 | 30.00 | 9/19/2025 | No | 5 | 16 | None | |
NXT | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.46 | -0.14 | -0.04 | 67.26 | 60.00 | 9/19/2025 | No | 3 | 20 | None | ||
IR | Ingersoll-Rand Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.29 | -0.18 | -0.05 | 79.43 | 75.00 | 9/19/2025 | No | 9 | 58 | None | |
WGO | Winnebago Industries Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.49 | -0.20 | -0.02 | 35.98 | 32.50 | 9/19/2025 | No | 9 | 52 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.27 | -0.20 | -0.04 | 79.13 | 75.00 | 9/19/2025 | No | 8 | 57 | None | |
MO | Altria Group Inc | Options Chain | 0.51 | 0.58 | 0.55 | 0.01 | 0.19 | -0.21 | -0.01 | 67.21 | 65.00 | 9/19/2025 | No | 11 | 66 | None | |
SO | Southern Company | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.17 | -0.24 | -0.04 | 92.30 | 90.00 | 9/19/2025 | No | 9 | 72 | None | |
UNM | Unum Group | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.23 | -0.24 | -0.04 | 69.86 | 67.50 | 9/19/2025 | No | 18 | 70 | None | |
GLNG | Golar Lng | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.32 | -0.26 | -0.03 | 43.82 | 42.00 | 9/19/2025 | No | 6 | 50 | None | |
MGM | MGM Resorts International | Options Chain | 0.53 | 0.57 | 0.55 | 0.01 | 0.34 | -0.27 | -0.03 | 39.69 | 38.00 | 9/19/2025 | No | 9 | 51 | None | |
BTI | British American Tobacco Plc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.25 | -0.28 | -0.03 | 56.89 | 55.00 | 9/19/2025 | No | 10 | 65 | None | |
CPB | Campbell Soup Company | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.38 | -0.29 | -0.02 | 31.93 | 30.50 | 9/19/2025 | No | 9 | 57 | None | |
SLM | SLM Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.41 | -0.29 | -0.04 | 31.28 | 30.00 | 9/19/2025 | No | 8 | 65 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.39 | -0.30 | -0.03 | 29.21 | 28.00 | 9/19/2025 | No | 14 | 56 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 0.51 | 0.56 | 0.54 | 0.02 | 0.35 | -0.27 | -0.03 | 36.63 | 35.00 | 9/19/2025 | No | 16 | 48 | None | |
RUN | Sunrun Inc | Options Chain | 0.52 | 0.56 | 0.54 | 0.04 | 0.78 | -0.27 | -0.03 | 15.97 | 14.50 | 9/19/2025 | No | 6 | 40 | None | |
EMN | Eastman Chemical Company | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.32 | -0.13 | -0.02 | 70.34 | 65.00 | 9/19/2025 | No | 14 | 69 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 0.20 | 0.85 | 0.53 | 0.01 | 0.39 | -0.17 | -0.04 | 60.16 | 55.00 | 9/19/2025 | No | 11 | 48 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.34 | -0.17 | -0.04 | 67.21 | 62.50 | 9/19/2025 | Yes | 7 | 50 | None | |
CYTK | Cytokinetics Inc | Options Chain | 0.05 | 1.00 | 0.53 | 0.02 | 0.68 | -0.17 | -0.05 | 35.33 | 30.00 | 9/19/2025 | No | 2 | 39 | None | |
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 0.05 | 1.00 | 0.53 | 0.05 | 1.19 | -0.18 | -0.02 | 12.18 | 10.00 | 9/19/2025 | No | 8 | 29 | None | |
SJM | J.M. Smucker Company | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.23 | -0.18 | -0.05 | 110.51 | 105.00 | 9/19/2025 | No | 5 | 57 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.49 | -0.18 | -0.04 | 44.40 | 40.00 | 9/19/2025 | No | 3 | 16 | None | |
CPRT | Copart Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.01 | 0.41 | -0.19 | -0.03 | 48.81 | 45.00 | 9/19/2025 | Yes | 12 | 57 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.04 | 1.09 | -0.21 | -0.03 | 14.80 | 12.50 | 9/19/2025 | No | 5 | 29 | None | |
STOK | Stoke Therapeutics Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.03 | 0.81 | -0.21 | -0.04 | 19.76 | 17.50 | 9/19/2025 | No | 14 | 41 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 0.50 | 0.55 | 0.53 | 0.03 | 0.63 | -0.22 | -0.03 | 23.02 | 21.00 | 9/19/2025 | Yes | 13 | 46 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.55 | -0.24 | -0.03 | 27.32 | 25.00 | 9/19/2025 | No | 8 | 56 | None | |
OZK | Bank OZK | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.30 | -0.24 | -0.04 | 52.47 | 50.00 | 9/19/2025 | No | 18 | 71 | None | |
JACK | Jack In The Box Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.03 | 0.69 | -0.26 | -0.03 | 19.30 | 17.50 | 9/19/2025 | No | 8 | 43 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 0.51 | 0.55 | 0.53 | 0.01 | 0.28 | -0.26 | -0.03 | 47.18 | 45.50 | 9/19/2025 | No | 11 | 63 | None | |
IBTA | Ibotta Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.51 | -0.26 | -0.03 | 26.94 | 25.00 | 9/19/2025 | No | 3 | 14 | None | |
HODL | VanEck Bitcoin Trust | Options Chain | 0.20 | 0.85 | 0.53 | 0.02 | 0.41 | -0.27 | -0.03 | 30.61 | 29.00 | 9/19/2025 | No | 3 | 18 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.46 | -0.27 | -0.03 | 27.57 | 26.00 | 9/19/2025 | No | 7 | 37 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.26 | -0.29 | -0.03 | 45.40 | 44.00 | 9/19/2025 | No | 13 | 67 | None | |
HSBC | HSBC Holdings plc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.19 | -0.29 | -0.03 | 64.47 | 63.00 | 9/19/2025 | No | 17 | 61 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 0.51 | 0.54 | 0.53 | 0.04 | 0.65 | -0.30 | -0.02 | 15.98 | 15.00 | 9/19/2025 | No | 12 | 58 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.04 | 0.79 | -0.30 | -0.02 | 12.94 | 12.00 | 9/19/2025 | Yes | 18 | 45 | None | |
UPXI | Upexi Inc | Options Chain | 0.41 | 0.62 | 0.52 | 0.09 | 1.41 | -0.26 | -0.01 | 7.23 | 6.00 | 9/19/2025 | No | 5 | 28 | None | |
LUV | Southwest Airlines Company | Options Chain | 0.46 | 0.57 | 0.52 | 0.02 | 0.39 | -0.30 | -0.03 | 32.90 | 31.50 | 9/12/2025 | No | 9 | 49 | None | |
FBIN | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.36 | -0.10 | -0.03 | 58.52 | 55.00 | 9/19/2025 | No | 3 | 19 | None | ||
RY | Royal Bank Of Canada | Options Chain | 0.40 | 0.60 | 0.50 | 0.00 | 0.17 | -0.15 | -0.05 | 145.36 | 140.00 | 9/19/2025 | Yes | 11 | 75 | None | |
HTHT | H World Group Ltd | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.28 | -0.16 | -0.01 | 36.85 | 35.00 | 9/19/2025 | No | 16 | 35 | None | |
VAL | Valaris Ltd | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.46 | -0.17 | -0.03 | 49.67 | 45.00 | 9/19/2025 | No | 7 | 59 | None | |
TNL | Travel+Leisure Company | Options Chain | 0.35 | 0.65 | 0.50 | 0.01 | 0.26 | -0.18 | -0.02 | 63.21 | 60.00 | 9/19/2025 | No | 13 | 65 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.32 | -0.18 | -0.04 | 61.27 | 57.50 | 9/19/2025 | No | 15 | 55 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.03 | 0.74 | -0.19 | -0.03 | 22.72 | 20.00 | 9/19/2025 | No | 7 | 43 | None | |
FLEX | Flex Ltd | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.35 | -0.20 | -0.03 | 53.62 | 50.00 | 9/19/2025 | No | 12 | 57 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.30 | -0.21 | -0.03 | 58.01 | 55.00 | 9/19/2025 | No | 19 | 68 | None | |
GXO | GXO Logistics Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.31 | -0.21 | -0.03 | 52.65 | 50.00 | 9/19/2025 | No | 6 | 46 | None | |
DK | Delek US Holdings Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.02 | 0.59 | -0.22 | -0.03 | 27.71 | 25.00 | 9/19/2025 | No | 8 | 43 | None | |
RHI | Robert Half Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.41 | -0.22 | -0.03 | 37.32 | 35.00 | 9/19/2025 | No | 16 | 50 | None | |
GM | General Motors Company | Options Chain | 0.48 | 0.52 | 0.50 | 0.01 | 0.26 | -0.24 | -0.03 | 58.59 | 56.00 | 9/19/2025 | No | 11 | 74 | None | |
FIVN | Five9 Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.02 | 0.50 | -0.25 | -0.03 | 26.92 | 25.00 | 9/19/2025 | No | 7 | 43 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.21 | -0.25 | -0.03 | 62.67 | 61.00 | 9/19/2025 | No | 12 | 65 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.18 | -0.26 | -0.03 | 73.88 | 72.00 | 9/19/2025 | No | 14 | 69 | None | |
GEO | Geo Group Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.03 | 0.52 | -0.27 | -0.02 | 20.74 | 19.50 | 9/19/2025 | No | 8 | 47 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.02 | 0.40 | -0.27 | -0.03 | 30.51 | 29.00 | 9/19/2025 | No | 5 | 40 | None | |
AR | Antero Resources Corp | Options Chain | 0.45 | 0.55 | 0.50 | 0.02 | 0.36 | -0.28 | -0.03 | 31.92 | 30.50 | 9/19/2025 | No | 12 | 61 | None | |
CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 0.20 | 0.80 | 0.50 | 0.03 | 0.44 | -0.29 | -0.03 | 20.59 | 20.00 | 9/19/2025 | No | 18 | 56 | None | |
RRC | Range Resources Corp | Options Chain | 0.45 | 0.55 | 0.50 | 0.02 | 0.31 | -0.30 | -0.02 | 34.27 | 33.00 | 9/19/2025 | No | 11 | 61 | None | |
FOLD | Amicus Therapeutics Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.07 | 1.10 | -0.30 | -0.02 | 7.59 | 7.00 | 9/19/2025 | No | 6 | 31 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 0.46 | 0.51 | 0.49 | 0.02 | 0.35 | -0.28 | -0.02 | 31.89 | 30.50 | 9/19/2025 | No | 13 | 59 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.45 | -0.12 | -0.05 | 61.14 | 55.00 | 9/19/2025 | No | 13 | 47 | None | |
SMTC | Semtech Corp | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.56 | -0.13 | -0.05 | 58.09 | 50.00 | 9/19/2025 | No | 5 | 48 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 0.30 | 0.65 | 0.48 | 0.01 | 0.42 | -0.15 | -0.03 | 54.90 | 50.00 | 9/19/2025 | No | 13 | 63 | None | |
AS | Amer Sports Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.55 | -0.15 | -0.03 | 39.32 | 35.00 | 9/19/2025 | No | 3 | 20 | None | |
FROG | JFrog Ltd | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.43 | -0.18 | -0.04 | 49.37 | 45.00 | 9/19/2025 | No | 6 | 46 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 0.30 | 0.65 | 0.48 | 0.01 | 0.31 | -0.20 | -0.04 | 58.27 | 55.00 | 9/19/2025 | No | 19 | 61 |
Growth Stock List |
|
GFI | Gold Fields Ltd | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.42 | -0.21 | -0.02 | 33.48 | 31.00 | 9/19/2025 | No | 14 | 61 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.31 | -0.25 | -0.03 | 41.92 | 40.00 | 9/19/2025 | No | 14 | 63 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 0.46 | 0.49 | 0.48 | 0.02 | 0.52 | -0.26 | -0.02 | 22.57 | 21.00 | 9/19/2025 | Yes | 15 | 60 | None | |
BAC | Bank Of America Corp | Options Chain | 0.47 | 0.48 | 0.48 | 0.01 | 0.23 | -0.26 | -0.02 | 50.74 | 49.00 | 9/19/2025 | No | 12 | 74 | None | |
CENX | Century Aluminum Company | Options Chain | 0.45 | 0.50 | 0.48 | 0.02 | 0.50 | -0.28 | -0.02 | 22.33 | 21.00 | 9/19/2025 | No | 10 | 47 | None | |
MOS | Mosaic Company | Options Chain | 0.44 | 0.52 | 0.48 | 0.01 | 0.31 | -0.29 | -0.02 | 33.40 | 32.00 | 9/19/2025 | No | 16 | 70 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.03 | 0.51 | -0.29 | -0.02 | 20.13 | 19.00 | 9/19/2025 | No | 3 | 19 | None | |
HOG | Harley-Davidson Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.36 | -0.29 | -0.02 | 29.12 | 27.50 | 9/19/2025 | No | 9 | 56 | None | |
CSCO | Cisco Systems Inc | Options Chain | 0.45 | 0.50 | 0.48 | 0.01 | 0.18 | -0.30 | -0.04 | 69.09 | 68.00 | 9/12/2025 | No | 12 | 66 | None | |
DVN | Devon Energy Corp | Options Chain | 0.45 | 0.49 | 0.47 | 0.01 | 0.31 | -0.27 | -0.02 | 36.10 | 34.50 | 9/19/2025 | No | 10 | 63 | None | |
BILI | Bilibili Inc | Options Chain | 0.45 | 0.49 | 0.47 | 0.02 | 0.46 | -0.28 | -0.02 | 23.26 | 22.00 | 9/19/2025 | No | 12 | 15 | None | |
SOUN | Options Chain | 0.45 | 0.48 | 0.47 | 0.04 | 0.74 | -0.29 | -0.02 | 13.02 | 12.00 | 9/19/2025 | No | 3 | 17 | None | ||
LI | Li Auto Inc | Options Chain | 0.44 | 0.47 | 0.46 | 0.02 | 0.46 | -0.27 | -0.02 | 23.35 | 22.00 | 9/19/2025 | No | 17 | 23 | None | |
BULL | BULL RUN CORP | Options Chain | 0.44 | 0.47 | 0.46 | 0.04 | 0.71 | -0.29 | -0.02 | 13.59 | 12.50 | 9/19/2025 | No | 3 | 17 | None | |
JCI | Johnson Controls International plc | Options Chain | 0.30 | 0.60 | 0.45 | 0.00 | 0.26 | -0.13 | -0.05 | 106.89 | 100.00 | 9/19/2025 | No | 10 | 62 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 0.30 | 0.60 | 0.45 | 0.00 | 0.23 | -0.14 | -0.04 | 106.10 | 100.00 | 9/19/2025 | No | 9 | 57 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.01 | 0.64 | -0.14 | -0.05 | 47.26 | 40.00 | 9/19/2025 | No | 19 | 59 | None | |
NVS | Novartis AG | Options Chain | 0.35 | 0.55 | 0.45 | 0.00 | 0.21 | -0.15 | -0.05 | 126.55 | 120.00 | 9/19/2025 | No | 11 | 67 | None | |
PRGS | Progress Software Corp | Options Chain | 0.35 | 0.55 | 0.45 | 0.01 | 0.42 | -0.17 | -0.03 | 46.29 | 42.50 | 9/19/2025 | No | 11 | 42 | None | |
PEGA | Pegasystems Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.01 | 0.36 | -0.18 | -0.04 | 54.21 | 50.00 | 9/19/2025 | No | 13 | 42 | None | |
AMRC | Ameresco Inc - Class A | Options Chain | 0.20 | 0.70 | 0.45 | 0.02 | 0.66 | -0.19 | -0.03 | 25.43 | 22.50 | 9/19/2025 | No | 14 | 46 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 0.20 | 0.70 | 0.45 | 0.04 | 1.36 | -0.22 | -0.04 | 15.48 | 12.50 | 9/19/2025 | No | 9 | 27 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.26 | -0.23 | -0.03 | 52.28 | 50.00 | 9/19/2025 | No | 14 | 80 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.31 | -0.24 | -0.03 | 41.83 | 40.00 | 9/19/2025 | No | 8 | 57 | None | |
AMRN | Amarin Corp | Options Chain | 0.35 | 0.55 | 0.45 | 0.03 | 0.73 | -0.24 | -0.03 | 15.04 | 14.00 | 9/19/2025 | No | 11 | 36 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.40 | 0.50 | 0.45 | 0.03 | 0.60 | -0.25 | -0.02 | 19.64 | 18.00 | 9/19/2025 | No | 10 | 42 | None | |
CMS | CMS Energy Corporation | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.17 | -0.25 | -0.04 | 71.57 | 70.00 | 9/19/2025 | No | 11 | 70 | None | |
TFC | Truist Financial Corporation | Options Chain | 0.39 | 0.50 | 0.45 | 0.01 | 0.24 | -0.25 | -0.02 | 46.82 | 45.50 | 9/19/2025 | No | 16 | 66 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.31 | -0.26 | -0.03 | 39.84 | 38.00 | 9/19/2025 | No | 13 | 72 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 0.43 | 0.46 | 0.45 | 0.03 | 0.57 | -0.27 | -0.02 | 17.77 | 16.50 | 9/19/2025 | No | 8 | 46 | None | |
MT | ArcelorMittal | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.33 | -0.28 | -0.03 | 33.36 | 32.00 | 9/19/2025 | No | 19 | 70 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.04 | 0.85 | -0.28 | -0.02 | 11.56 | 10.50 | 9/19/2025 | No | 6 | 39 | None | |
XPEV | XPeng Inc | Options Chain | 0.42 | 0.46 | 0.44 | 0.02 | 0.54 | -0.25 | -0.02 | 21.02 | 19.50 | 9/19/2025 | No | 12 | 53 | None | |
INSW | International Seaways Inc | Options Chain | 0.05 | 0.80 | 0.43 | 0.01 | 0.66 | -0.01 | 0.00 | 45.42 | 40.00 | 9/19/2025 | No | 8 | 71 | None | |
DVA | DaVita Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.00 | 0.31 | -0.09 | -0.05 | 137.76 | 125.00 | 9/19/2025 | No | 13 | 51 | None | |
RDNT | Radnet Inc | Options Chain | 0.40 | 0.45 | 0.43 | 0.01 | 0.38 | -0.11 | -0.04 | 71.76 | 65.00 | 9/19/2025 | No | 4 | 49 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.00 | 0.25 | -0.12 | -0.02 | 107.62 | 100.00 | 9/19/2025 | No | 21 | 61 |
Dividend Stock List |
|
HAE | Haemonetics Corp | Options Chain | 0.30 | 0.55 | 0.43 | 0.01 | 0.39 | -0.14 | -0.03 | 54.54 | 50.00 | 9/19/2025 | No | 12 | 62 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 0.40 | 0.45 | 0.43 | 0.01 | 0.53 | -0.14 | -0.02 | 36.78 | 32.50 | 9/19/2025 | No | 15 | 86 | 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 | 14 | 58 | None | |
SAIL | Sailpoint Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.02 | 0.83 | -0.18 | -0.03 | 20.64 | 17.50 | 9/19/2025 | No | 3 | 18 | None | |
D | Dominion Energy Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.20 | -0.18 | -0.01 | 59.90 | 57.50 | 9/19/2025 | No | 11 | 61 | None | |
ALTS | ALT5 Sigma Corp | Options Chain | 0.40 | 0.45 | 0.43 | 0.07 | 1.72 | -0.20 | -0.02 | 7.88 | 6.00 | 9/19/2025 | No | 3 | 16 | None | |
MET | Metlife Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.23 | -0.20 | -0.04 | 81.36 | 77.50 | 9/19/2025 | No | 18 | 72 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.38 | -0.22 | -0.02 | 36.31 | 34.00 | 9/19/2025 | No | 18 | 57 | None | |
MNST | Monster Beverage Corp | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.23 | -0.22 | -0.03 | 62.41 | 60.00 | 9/19/2025 | No | 12 | 59 | None | |
PD | Pagerduty Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.73 | -0.24 | -0.03 | 16.74 | 15.00 | 9/19/2025 | Yes | 7 | 34 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 0.40 | 0.45 | 0.43 | 0.01 | 0.21 | -0.25 | -0.02 | 56.78 | 55.00 | 9/19/2025 | No | 12 | 59 | None | |
PACS | PACS Group Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.04 | 0.96 | -0.25 | -0.02 | 11.64 | 10.00 | 9/19/2025 | No | 3 | 12 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 0.41 | 0.45 | 0.43 | 0.01 | 0.28 | -0.25 | -0.03 | 42.14 | 40.50 | 9/19/2025 | No | 11 | 55 | None | |
DOW | Dow Inc | Options Chain | 0.41 | 0.44 | 0.43 | 0.02 | 0.47 | -0.25 | -0.02 | 24.63 | 23.00 | 9/19/2025 | No | 10 | 47 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.63 | -0.26 | -0.02 | 16.30 | 15.00 | 9/19/2025 | No | 7 | 20 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.40 | 0.45 | 0.43 | 0.03 | 0.69 | -0.27 | -0.02 | 14.15 | 13.00 | 9/19/2025 | No | 6 | 36 | None | |
SERV | Serve Robotics Inc | Options Chain | 0.40 | 0.45 | 0.43 | 0.04 | 0.87 | -0.27 | -0.02 | 11.10 | 10.00 | 9/19/2025 | No | 3 | 17 | None | |
USB | U.S. Bancorp. | Options Chain | 0.40 | 0.46 | 0.43 | 0.01 | 0.22 | -0.28 | -0.03 | 48.83 | 47.50 | 9/19/2025 | No | 14 | 72 | None | |
BYON | Options Chain | 0.35 | 0.50 | 0.43 | 0.05 | 0.90 | -0.28 | -0.02 | 9.59 | 8.50 | 9/19/2025 | No | 3 | 16 | None | ||
CNK | Cinemark Holdings Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.02 | 0.35 | -0.28 | -0.02 | 25.80 | 25.00 | 9/19/2025 | No | 16 | 61 | None | |
HPQ | HP Inc | Options Chain | 0.41 | 0.44 | 0.43 | 0.02 | 0.29 | -0.29 | -0.01 | 28.54 | 27.50 | 9/19/2025 | No | 11 | 52 | None | |
PINC | Premier Inc - Class A | Options Chain | 0.35 | 0.50 | 0.43 | 0.02 | 0.34 | -0.30 | -0.02 | 25.90 | 25.00 | 9/19/2025 | No | 8 | 47 | None | |
KSS | Kohl`s Corp | Options Chain | 0.40 | 0.44 | 0.42 | 0.03 | 0.72 | -0.24 | -0.02 | 15.06 | 13.50 | 9/19/2025 | No | 18 | 66 | None | |
MTCH | Match Group Inc - New | Options Chain | 0.39 | 0.45 | 0.42 | 0.01 | 0.28 | -0.26 | -0.02 | 37.34 | 36.00 | 9/19/2025 | No | 12 | 56 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.38 | 0.46 | 0.42 | 0.02 | 0.46 | -0.27 | -0.02 | 20.59 | 19.50 | 9/19/2025 | No | 5 | 32 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.40 | 0.44 | 0.42 | 0.03 | 0.50 | -0.30 | -0.02 | 17.40 | 16.50 | 9/19/2025 | No | 16 | 22 | None | |
PCG | PG&E Corp | Options Chain | 0.37 | 0.44 | 0.41 | 0.03 | 0.66 | -0.26 | -0.02 | 15.28 | 14.00 | 9/19/2025 | No | 11 | 60 | None |