Weekly Naked Puts

A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Premium Premium to Strike Price Ratio Implied Volatility Delta Theta Underlying Stock Price Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Safety Score Lists
NFLX Netflix Inc Options Chain 11.90 13.20 12.55 0.01 0.27 -0.29 -0.89 1,211.64 1,182.50 8/22/2025 No 7 67 None
GEV GE Vernova LLC Options Chain 9.90 10.80 10.35 0.02 0.41 -0.30 -0.70 649.09 625.00 8/22/2025 No 3 21 None
APP Applovin Corp - Class A Options Chain 8.60 11.10 9.85 0.02 0.54 -0.28 -0.63 455.98 432.50 8/22/2025 No 9 62 None
PARA Options Chain 9.20 10.00 9.60 0.47 0.00 0.00 0.00 11.04 20.50 8/8/2025 No 3 17 None
CRWV CoreWeave Inc - Class A Options Chain 8.45 9.85 9.15 0.08 1.41 -0.30 -0.23 129.55 114.00 8/22/2025 No 3 22 None
MSTR Microstrategy Inc - Class A Options Chain 7.95 8.50 8.23 0.02 0.55 -0.29 -0.56 395.13 375.00 8/22/2025 No 5 74 None
META Meta Platforms Inc - Class A Options Chain 7.95 8.10 8.03 0.01 0.26 -0.30 -0.54 769.30 752.50 8/22/2025 No 16 72 None
SAGE Sage Therapeutics Inc Options Chain 6.50 9.10 7.80 0.45 8.20 0.00 0.00 8.68 17.50 8/15/2025 No 12 28 None
MNDY Monday.Com Ltd Options Chain 7.20 8.20 7.70 0.04 1.43 -0.24 -1.16 248.04 220.00 8/15/2025 Yes 14 40 None
COST Costco Wholesale Corp Options Chain 6.70 8.65 7.68 0.01 0.19 -0.30 -0.54 980.98 962.50 8/22/2025 No 15 61 None
ASML ASML Holding NV Options Chain 7.20 7.60 7.40 0.01 0.27 -0.30 -0.51 722.32 705.00 8/22/2025 No 14 59 None
LLY Lilly(Eli) & Company Options Chain 6.80 7.90 7.35 0.01 0.36 -0.27 -0.52 625.65 600.00 8/22/2025 Yes 11 64 None
AXON Axon Enterprise Inc Options Chain 6.50 8.20 7.35 0.01 0.36 -0.28 -1.45 842.50 820.00 8/15/2025 No 7 55 None
GS Goldman Sachs Group Inc Options Chain 6.95 7.50 7.23 0.01 0.26 -0.29 -0.49 721.27 705.00 8/22/2025 No 13 76 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 6.55 6.80 6.68 0.02 0.43 -0.29 -0.46 424.49 407.50 8/22/2025 No 6 45 None
CVNA Carvana Co. - Class A Options Chain 6.30 6.75 6.53 0.02 0.48 -0.29 -0.42 347.56 332.50 8/22/2025 No 7 59 None
KLAC KLA Corp Options Chain 5.00 7.50 6.25 0.01 0.31 -0.26 -0.92 914.80 890.00 8/15/2025 No 12 67 None
COIN Coinbase Global Inc - Class A Options Chain 6.00 6.50 6.25 0.02 0.53 -0.29 -0.43 310.54 295.00 8/22/2025 No 14 62 None
CRCL Circle Internet Group Inc - Class A Options Chain 4.55 7.05 5.80 0.04 0.93 -0.29 -0.34 159.03 146.00 8/22/2025 No 3 22 None
TSLA Tesla Inc Options Chain 5.75 5.85 5.80 0.02 0.44 -0.30 -0.37 329.65 317.50 8/22/2025 No 8 49 None
CEG Constellation Energy Corporation Options Chain 5.40 5.90 5.65 0.02 0.45 -0.28 -0.38 335.76 322.50 8/22/2025 Yes 7 44 None
WDAY Workday Inc - Class A Options Chain 4.30 5.70 5.00 0.02 0.61 -0.30 -0.34 222.07 210.00 8/22/2025 Yes 6 53 None
RDDT Reddit Inc - Class A Options Chain 4.70 4.90 4.80 0.02 0.63 -0.27 -0.34 215.44 202.50 8/22/2025 No 9 40 None
LEU Centrus Energy Corp - Class A Options Chain 4.30 5.30 4.80 0.02 0.79 -0.29 -0.59 223.15 210.00 8/15/2025 No 10 60 None
HD Home Depot Inc Options Chain 4.60 5.00 4.80 0.01 0.31 -0.30 -0.31 387.85 377.50 8/22/2025 Yes 9 64 None
MA Mastercard Incorporated - Class A Options Chain 4.50 4.95 4.73 0.01 0.21 -0.30 -0.36 574.32 565.00 8/22/2025 No 12 66 None
SE Sea Ltd Options Chain 4.15 5.15 4.65 0.03 0.78 -0.30 -0.29 147.61 138.00 8/22/2025 Yes 9 51 None
FSLR First Solar Inc Options Chain 4.40 4.75 4.58 0.03 0.61 -0.30 -0.29 184.65 175.00 8/22/2025 No 13 61 None
RH RH - Class A Options Chain 4.30 4.70 4.50 0.02 0.58 -0.29 -0.32 215.04 202.50 8/22/2025 No 7 41 None
AVGO Broadcom Inc Options Chain 4.40 4.55 4.48 0.02 0.37 -0.30 -0.30 304.97 295.00 8/22/2025 No 8 66 None
ALAB Astera Labs Inc Options Chain 4.20 4.50 4.35 0.03 0.67 -0.28 -0.29 179.28 167.50 8/22/2025 No 3 22 None
CLS Celestica Inc Options Chain 4.20 4.50 4.35 0.02 0.54 -0.30 -0.30 207.66 197.50 8/22/2025 No 8 56 None
DUOL Duolingo Inc - Class A Options Chain 4.00 4.50 4.25 0.01 0.58 -0.24 -0.64 370.34 350.00 8/15/2025 No 13 60 None
RCL Royal Caribbean Group Options Chain 3.75 4.75 4.25 0.01 0.37 -0.30 -0.29 301.44 292.50 8/22/2025 No 13 68 None
EAT Brinker International Inc Options Chain 3.80 4.50 4.15 0.03 1.09 -0.27 -0.53 151.97 140.00 8/15/2025 Yes 12 56 None
ZS Zscaler Inc Options Chain 3.80 4.05 3.93 0.02 0.39 -0.29 -0.27 269.69 260.00 8/22/2025 No 5 46 None
HUM Humana Inc Options Chain 2.80 4.90 3.85 0.01 0.35 -0.27 -0.24 266.68 257.50 8/22/2025 No 12 60 None
VST Vistra Corp Options Chain 3.80 3.90 3.85 0.02 0.52 -0.28 -0.27 202.12 192.50 8/22/2025 No 8 51 None
NET Cloudflare Inc - Class A Options Chain 3.70 3.90 3.80 0.02 0.49 -0.29 -0.25 204.60 195.00 8/22/2025 No 4 51 None
ADBE Adobe Inc Options Chain 3.55 3.95 3.75 0.01 0.32 -0.28 -0.29 341.05 330.00 8/22/2025 No 13 62 None
FUTU Futu Holdings Ltd Options Chain 2.63 4.70 3.67 0.02 0.58 -0.30 -0.24 160.92 152.50 8/22/2025 No 15 39 None
OKLO AltC Acquisition Corp - Class A Options Chain 3.45 3.70 3.58 0.05 1.12 -0.30 -0.21 75.32 69.00 8/22/2025 No 3 21 None
CAT Caterpillar Inc Options Chain 3.40 3.65 3.53 0.01 0.23 -0.29 -0.27 416.52 407.50 8/22/2025 No 11 65 None
MSFT Microsoft Corporation Options Chain 3.45 3.60 3.53 0.01 0.18 -0.30 -0.26 522.04 512.50 8/22/2025 No 14 68 None
UTHR United Therapeutics Corp Options Chain 1.60 5.40 3.50 0.01 0.37 -0.20 -0.34 301.50 290.00 8/15/2025 No 17 68 None
BURL Burlington Stores Inc Options Chain 2.75 4.10 3.43 0.01 0.39 -0.27 -0.31 271.26 260.00 8/22/2025 No 9 51 None
ADI Analog Devices Inc Options Chain 3.20 3.50 3.35 0.02 0.42 -0.28 -0.24 223.95 215.00 8/22/2025 Yes 12 69 None
DAVE Dave Inc - Class A Options Chain 2.70 3.90 3.30 0.02 0.86 -0.24 -0.50 183.02 170.00 8/15/2025 No 7 52 None
LMT Lockheed Martin Corp Options Chain 3.10 3.50 3.30 0.01 0.21 -0.28 -0.25 425.63 417.50 8/22/2025 No 10 67 None
FIG Figma Inc - Class A Options Chain 3.10 3.50 3.30 0.05 1.07 -0.29 -0.20 78.11 71.00 8/22/2025 No 3 21 None
MDB MongoDB Inc - Class A Options Chain 3.10 3.35 3.23 0.02 0.56 -0.23 -0.30 209.18 195.00 8/22/2025 No 5 49 None
CYBR CyberArk Software Ltd Options Chain 2.35 4.10 3.23 0.01 0.33 -0.29 -0.44 399.76 390.00 8/15/2025 No 5 47 None
DASH DoorDash Inc - Class A Options Chain 3.00 3.35 3.18 0.01 0.35 -0.27 -0.24 259.19 250.00 8/22/2025 No 9 58 None
ORCL Oracle Corp Options Chain 3.05 3.20 3.13 0.01 0.37 -0.27 -0.23 250.05 240.00 8/22/2025 No 9 62 None
PANW Palo Alto Networks Inc Options Chain 3.00 3.10 3.05 0.02 0.54 -0.27 -0.22 167.06 157.50 8/22/2025 No 10 58 None
CAVA Options Chain 2.95 3.10 3.03 0.04 0.87 -0.30 -0.19 85.05 79.00 8/22/2025 No 3 21 None
PLTR Palantir Technologies Inc - Class A Options Chain 2.94 3.05 3.00 0.02 0.48 -0.27 -0.22 186.96 177.50 8/22/2025 No 11 51 None
COHR Options Chain 2.80 3.20 3.00 0.03 0.91 -0.30 -0.35 115.44 109.00 8/15/2025 No 3 22 None
UNH Unitedhealth Group Inc Options Chain 2.90 3.05 2.98 0.01 0.33 -0.28 -0.21 250.89 242.50 8/22/2025 No 13 69 None
ETN Eaton Corporation plc Options Chain 2.55 3.30 2.93 0.01 0.25 -0.27 -0.25 362.84 352.50 8/22/2025 No 11 67 None
CLBR Colombier Acquisition Corp II - Class A Options Chain 2.75 3.10 2.93 0.20 2.20 -0.29 -0.06 17.00 15.00 8/15/2025 No 3 18 None
LULU Lululemon Athletica Inc Options Chain 2.87 2.99 2.93 0.02 0.40 -0.30 -0.21 189.43 182.50 8/22/2025 No 14 61 None
ACN Accenture plc - Class A Options Chain 2.50 3.20 2.85 0.01 0.35 -0.27 -0.21 239.20 230.00 8/22/2025 No 17 65 None
AMAT Applied Materials Inc Options Chain 2.75 2.87 2.81 0.02 0.47 -0.26 -0.20 184.87 175.00 8/22/2025 Yes 16 69 None
LOW Lowe`s Cos. Inc Options Chain 2.70 2.92 2.81 0.01 0.34 -0.27 -0.21 241.15 232.50 8/22/2025 Yes 11 55 None
NXPI NXP Semiconductors NV Options Chain 2.65 2.90 2.78 0.01 0.36 -0.29 -0.19 207.16 200.00 8/22/2025 No 9 63 None
TSM Taiwan Semiconductor Manufacturing Options Chain 2.75 2.78 2.77 0.01 0.30 -0.29 -0.20 241.83 235.00 8/22/2025 No 23 75
Dividend Stock List
V Visa Inc - Class A Options Chain 2.67 2.87 2.77 0.01 0.21 -0.30 -0.17 336.78 330.00 8/22/2025 No 11 69 None
HOOD Robinhood Markets Inc - Class A Options Chain 2.70 2.82 2.76 0.03 0.59 -0.30 -0.17 114.63 109.00 8/22/2025 No 11 57 None
CDNS Cadence Design Systems Inc Options Chain 2.10 3.40 2.75 0.01 0.30 -0.29 -0.41 352.06 345.00 8/15/2025 No 10 61 None
TEAM Atlassian Corporation - Class A Options Chain 2.25 3.20 2.73 0.02 0.44 -0.26 -0.18 168.06 160.00 8/22/2025 Yes 7 45 None
TGT Target Corp Options Chain 2.68 2.75 2.72 0.03 0.62 -0.29 -0.12 105.40 99.00 8/22/2025 Yes 14 66 None
CRM Salesforce Inc Options Chain 2.52 2.88 2.70 0.01 0.32 -0.28 -0.21 240.51 232.50 8/22/2025 No 17 59 None
AXP American Express Company Options Chain 2.49 2.77 2.63 0.01 0.25 -0.28 -0.20 297.43 290.00 8/22/2025 No 13 68 None
GOOGL Alphabet Inc - Class A Options Chain 2.58 2.66 2.62 0.01 0.34 -0.29 -0.18 201.42 195.00 8/22/2025 No 15 70 None
GE General Electric Company Options Chain 2.48 2.70 2.59 0.01 0.27 -0.28 -0.20 275.01 267.50 8/22/2025 No 8 64 None
HSY Hershey Company Options Chain 1.30 3.70 2.50 0.01 0.36 -0.25 -0.09 184.27 177.50 8/22/2025 No 10 64 None
DKS Dicks Sporting Goods Inc Options Chain 2.10 2.90 2.50 0.01 0.38 -0.26 -0.19 211.24 202.50 8/22/2025 No 12 69 None
CAR Avis Budget Group Inc Options Chain 2.25 2.75 2.50 0.02 0.45 -0.28 -0.19 153.71 147.00 8/22/2025 No 5 40 None
AMD Advanced Micro Devices Inc Options Chain 2.46 2.50 2.48 0.02 0.43 -0.27 -0.18 172.76 165.00 8/22/2025 No 12 58 None
STX Seagate Technology Holdings Plc Options Chain 1.60 3.30 2.45 0.02 0.44 -0.28 -0.15 150.45 144.00 8/22/2025 No 14 62 None
LNG Cheniere Energy Inc Options Chain 2.35 2.55 2.45 0.01 0.28 -0.30 -0.17 230.83 225.00 8/22/2025 Yes 7 69 None
NVDA NVIDIA Corp Options Chain 2.43 2.45 2.44 0.01 0.33 -0.30 -0.15 182.70 177.50 8/22/2025 No 16 59 None
DPZ Dominos Pizza Inc Options Chain 1.95 2.85 2.40 0.01 0.26 -0.26 -0.43 440.04 430.00 8/15/2025 No 11 39 None
JPM JPMorgan Chase & Company Options Chain 2.32 2.48 2.40 0.01 0.23 -0.28 -0.18 288.76 282.50 8/22/2025 No 12 79 None
GOOG Alphabet Inc - Class C Options Chain 2.36 2.42 2.39 0.01 0.34 -0.28 -0.18 202.09 195.00 8/22/2025 No 15 70 None
FDX Fedex Corp Options Chain 2.20 2.52 2.36 0.01 0.27 -0.30 -0.17 228.05 222.50 8/22/2025 No 13 63 None
TPR Tapestry Inc Options Chain 2.25 2.45 2.35 0.02 0.58 -0.28 -0.15 109.09 103.00 8/22/2025 Yes 8 62 None
DHR Danaher Corp Options Chain 2.20 2.50 2.35 0.01 0.31 -0.29 -0.17 200.56 195.00 8/22/2025 No 9 59 None
NRG NRG Energy Inc Options Chain 2.25 2.45 2.35 0.02 0.39 -0.30 -0.16 152.54 147.00 8/22/2025 No 11 53 None
EL Estee Lauder Cos. Inc - Class A Options Chain 2.13 2.54 2.34 0.03 0.69 -0.28 -0.16 90.69 85.00 8/22/2025 Yes 7 50 None
ROST Ross Stores Inc Options Chain 2.05 2.60 2.33 0.02 0.44 -0.28 -0.17 145.22 139.00 8/22/2025 Yes 15 65 None
ARM Options Chain 2.27 2.39 2.33 0.02 0.44 -0.30 -0.17 138.50 133.00 8/22/2025 No 3 22 None
TTWO Take-Two Interactive Software Inc Options Chain 2.15 2.50 2.33 0.01 0.27 -0.30 -0.17 217.37 212.50 8/22/2025 No 3 54 None
PGR Progressive Corp Options Chain 2.00 2.60 2.30 0.01 0.26 -0.29 -0.17 246.51 240.00 8/22/2025 No 17 74 None
WING Wingstop Inc Options Chain 2.10 2.45 2.28 0.01 0.45 -0.22 -0.40 315.36 300.00 8/15/2025 No 10 56 None
CRS Carpenter Technology Corp Options Chain 0.85 3.70 2.28 0.01 0.41 -0.26 -0.38 248.74 240.00 8/15/2025 No 11 62 None
SEZL Sezzle Inc Options Chain 2.20 2.35 2.28 0.03 0.99 -0.28 -0.32 91.51 85.00 8/15/2025 No 5 21 None
HWM Howmet Aerospace Inc Options Chain 2.20 2.35 2.28 0.01 0.34 -0.30 -0.16 180.75 175.00 8/22/2025 No 9 59 None
SNOW Snowflake Inc - Class A Options Chain 2.16 2.36 2.26 0.01 0.46 -0.22 -0.21 191.73 180.00 8/22/2025 Yes 3 46 None
RBLX Roblox Corporation - Class A Options Chain 2.18 2.32 2.25 0.02 0.46 -0.29 -0.14 128.71 123.00 8/22/2025 No 4 50 None
AMGN AMGEN Inc Options Chain 2.12 2.33 2.23 0.01 0.23 -0.26 -0.12 288.23 280.00 8/22/2025 No 13 71 None
AAPL Apple Inc Options Chain 2.20 2.24 2.22 0.01 0.28 -0.28 -0.16 229.35 222.50 8/22/2025 No 9 64 None
COF Capital One Financial Corp Options Chain 2.10 2.30 2.20 0.01 0.33 -0.26 -0.15 208.23 200.00 8/22/2025 No 9 61 None
CRDO Credo Technology Group Holding Ltd Options Chain 2.10 2.30 2.20 0.02 0.70 -0.29 -0.31 120.41 115.00 8/15/2025 No 12 29 None
SHOP Shopify Inc - Class A Options Chain 2.16 2.24 2.20 0.02 0.40 -0.29 -0.15 149.61 144.00 8/22/2025 No 16 56 None
COOP Mr. Cooper Group Inc Options Chain 1.05 3.30 2.18 0.01 0.53 -0.25 -0.33 177.35 170.00 8/15/2025 No 5 62 None
VRT Vertiv Holdings Co - Class A Options Chain 2.05 2.26 2.16 0.02 0.45 -0.28 -0.15 139.93 133.00 8/22/2025 No 9 58 None
BA Boeing Company Options Chain 1.94 2.33 2.14 0.01 0.27 -0.26 -0.16 229.12 222.50 8/22/2025 No 5 49 None
FTAI FTAI Aviation Ltd - Class A Options Chain 1.10 3.00 2.05 0.02 0.47 -0.28 -0.13 136.06 130.00 8/22/2025 No 10 56 None
TMUS T-Mobile US Inc Options Chain 1.99 2.10 2.05 0.01 0.22 -0.30 -0.15 244.98 240.00 8/22/2025 No 12 72 None
CAH Cardinal Health Inc Options Chain 1.85 2.20 2.03 0.01 0.41 -0.25 -0.15 157.41 150.00 8/22/2025 Yes 16 54 None
AAP Advance Auto Parts Inc Options Chain 1.93 2.11 2.02 0.04 0.91 -0.28 -0.13 59.08 54.00 8/22/2025 Yes 8 43 None
AMZN Amazon.com Inc Options Chain 1.97 2.00 1.99 0.01 0.24 -0.28 -0.14 222.69 217.50 8/22/2025 No 15 65 None
LITE Lumentum Holdings Inc Options Chain 1.75 2.20 1.98 0.02 0.99 -0.21 -0.36 116.27 105.00 8/15/2025 Yes 4 51 None
HCA HCA Healthcare Inc Options Chain 1.70 2.25 1.98 0.01 0.29 -0.22 -0.38 381.61 370.00 8/15/2025 No 12 62 None
LIN Linde Plc. Options Chain 1.40 2.50 1.95 0.00 0.18 -0.26 -0.30 472.42 465.00 8/15/2025 No 13 67 None
FANG Diamondback Energy Inc Options Chain 1.85 2.05 1.95 0.01 0.34 -0.29 -0.09 142.03 137.00 8/22/2025 No 10 79 None
MU Micron Technology Inc Options Chain 1.83 2.04 1.94 0.02 0.43 -0.29 -0.14 118.89 114.00 8/22/2025 No 16 70 None
INSM Insmed Inc Options Chain 1.65 2.20 1.93 0.02 1.25 -0.16 -0.32 109.55 95.00 8/15/2025 Yes 3 48 None
UPST Upstart Holdings Inc Options Chain 1.87 1.98 1.93 0.03 0.68 -0.30 -0.11 68.76 65.00 8/22/2025 No 5 44 None
MP MP Materials Corporation Options Chain 1.80 2.00 1.90 0.03 0.72 -0.27 -0.13 74.32 69.00 8/22/2025 Yes 2 45 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 1.75 2.05 1.90 0.02 0.51 -0.28 -0.13 103.11 98.00 8/22/2025 No 17 63 None
NBIS Nebius Group N.V. - Class A Options Chain 1.85 1.95 1.90 0.03 0.75 -0.28 -0.12 68.78 64.00 8/22/2025 No 3 21 None
DELL Dell Technologies Inc - Class C Options Chain 1.85 1.95 1.90 0.01 0.36 -0.29 -0.13 137.61 133.00 8/22/2025 No 15 63 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 1.60 2.20 1.90 0.03 0.62 -0.30 -0.10 63.88 61.00 8/22/2025 Yes 11 50 None
KKR KKR & Co. Inc Options Chain 1.75 2.05 1.90 0.01 0.34 -0.30 -0.12 142.67 138.00 8/22/2025 No 8 63 None
ELF e.l.f. Beauty Inc Options Chain 1.73 2.01 1.87 0.02 0.54 -0.27 -0.14 101.77 96.00 8/22/2025 No 8 57 None
BABA Alibaba Group Holding Ltd Options Chain 1.82 1.91 1.87 0.02 0.40 -0.29 -0.12 120.36 116.00 8/22/2025 Yes 17 39 None
TWLO Twilio Inc Class A Options Chain 1.61 2.09 1.85 0.02 0.47 -0.28 -0.12 98.67 95.00 8/22/2025 Yes 8 50 None
ASTS AST SpaceMobile Inc - Class A Options Chain 1.79 1.88 1.84 0.04 1.07 -0.27 -0.12 46.63 42.00 8/22/2025 Yes 5 42 None
BOOT Boot Barn Holdings Inc Options Chain 1.70 1.90 1.80 0.01 0.46 -0.27 -0.28 166.06 160.00 8/15/2025 No 9 60 None
HLT Hilton Worldwide Holdings Inc Options Chain 1.70 1.85 1.78 0.01 0.22 -0.26 -0.14 262.30 255.00 8/22/2025 No 10 61 None
MPC Marathon Petroleum Corp Options Chain 1.70 1.85 1.78 0.01 0.32 -0.27 -0.10 160.84 155.00 8/22/2025 No 11 69 None
ANET Arista Networks Inc Options Chain 1.70 1.80 1.75 0.01 0.36 -0.28 -0.13 139.18 134.00 8/22/2025 No 11 60 None
EXPE Expedia Group Inc Options Chain 1.61 1.87 1.74 0.01 0.30 -0.27 -0.13 195.26 187.50 8/22/2025 Yes 18 54 None
DDOG Datadog Inc - Class A Options Chain 1.70 1.78 1.74 0.01 0.37 -0.29 -0.12 130.91 126.00 8/22/2025 Yes 9 47 None
VLO Valero Energy Corp Options Chain 1.46 1.97 1.72 0.01 0.35 -0.28 -0.12 133.29 129.00 8/22/2025 No 10 67 None
ALB Albemarle Corp Options Chain 1.60 1.82 1.71 0.02 0.64 -0.28 -0.12 75.48 71.00 8/22/2025 No 8 54 None
PWR Quanta Services Inc Options Chain 1.25 2.15 1.70 0.00 0.31 -0.20 -0.40 386.15 370.00 8/15/2025 No 10 58 None
TT Trane Technologies plc - Class A Options Chain 1.00 2.40 1.70 0.00 0.23 -0.21 -0.35 430.09 420.00 8/15/2025 No 13 64 None
IBM International Business Machines Corp Options Chain 1.53 1.87 1.70 0.01 0.23 -0.24 -0.16 242.27 235.00 8/22/2025 No 9 67 None
MCD McDonald`s Corp Options Chain 1.62 1.75 1.69 0.01 0.17 -0.28 -0.17 305.45 300.00 8/22/2025 No 10 66 None
TXN Texas Instruments Inc Options Chain 1.61 1.75 1.68 0.01 0.25 -0.29 -0.13 187.22 182.50 8/22/2025 No 11 71 None
SYM Symbotic Inc - Class A Options Chain 1.60 1.75 1.68 0.03 0.74 -0.30 -0.09 55.61 52.00 8/22/2025 No 8 44 None
AON Aon plc. - Class A Options Chain 0.10 3.20 1.65 0.00 0.16 -0.25 -0.27 366.40 360.00 8/15/2025 No 10 66 None
BX Blackstone Inc Options Chain 1.47 1.82 1.65 0.01 0.33 -0.25 -0.15 168.91 162.50 8/22/2025 No 11 69 None
NUE Nucor Corp Options Chain 1.55 1.75 1.65 0.01 0.35 -0.27 -0.12 138.98 134.00 8/22/2025 No 11 70 None
APO Apollo Global Management Inc - Class A (New) Options Chain 1.55 1.75 1.65 0.01 0.35 -0.28 -0.12 141.97 136.00 8/22/2025 No 11 68 None
PNC PNC Financial Services Group Inc Options Chain 1.45 1.85 1.65 0.01 0.25 -0.29 -0.14 189.74 185.00 8/22/2025 No 13 77 None
SYK Stryker Corp Options Chain 0.95 2.30 1.63 0.00 0.22 -0.22 -0.26 377.58 370.00 8/15/2025 No 9 64 None
THC Tenet Healthcare Corp Options Chain 1.00 2.25 1.63 0.01 0.36 -0.24 -0.18 165.58 160.00 8/15/2025 No 14 66 None
TEM Tempus AI Inc - Class A Options Chain 1.55 1.65 1.60 0.03 0.70 -0.28 -0.10 60.87 57.00 8/22/2025 No 3 21 None
PII Polaris Inc Options Chain 0.70 2.50 1.60 0.03 0.64 -0.30 -0.13 51.44 50.00 8/15/2025 No 9 47 None
HIMS Hims & Hers Health Inc - Class A Options Chain 1.52 1.66 1.59 0.03 0.82 -0.28 -0.10 51.94 48.00 8/22/2025 No 14 43 None
BIDU Baidu Inc Options Chain 1.52 1.66 1.59 0.02 0.46 -0.30 -0.10 87.36 84.00 8/22/2025 Yes 18 31 None
MLTX MoonLake Immunotherapeutics - Class A Options Chain 0.50 2.65 1.58 0.03 0.92 -0.27 -0.09 52.40 50.00 8/15/2025 Yes 8 41 None
TJX TJX Companies Inc Options Chain 1.44 1.68 1.56 0.01 0.32 -0.28 -0.09 131.37 127.00 8/22/2025 Yes 11 60 None
PSX Phillips 66 Options Chain 1.40 1.70 1.55 0.01 0.32 -0.28 -0.07 119.13 115.00 8/22/2025 No 10 68 None
SMMT Summit Therapeutics Inc Options Chain 1.45 1.65 1.55 0.06 1.35 -0.29 -0.09 28.66 25.50 8/22/2025 No 8 39 None
PARA Options Chain 0.43 2.64 1.54 0.14 4.57 -0.04 -0.25 11.04 11.00 8/22/2025 No 3 17 None
W Wayfair Inc - Class A Options Chain 1.44 1.63 1.54 0.02 0.53 -0.30 -0.10 72.37 69.00 8/22/2025 No 7 40 None
DHI D.R. Horton Inc Options Chain 1.45 1.60 1.53 0.01 0.33 -0.25 -0.14 156.50 150.00 8/22/2025 No 12 70 None
TMDX Transmedics Group Inc Options Chain 1.15 1.90 1.53 0.01 0.61 -0.26 -0.29 114.50 110.00 8/15/2025 No 11 51 None
LEN Lennar Corp - Class A Options Chain 1.40 1.65 1.53 0.01 0.37 -0.27 -0.11 120.85 116.00 8/22/2025 No 14 71 None
AEM Agnico Eagle Mines Ltd Options Chain 1.45 1.60 1.53 0.01 0.33 -0.28 -0.11 135.61 131.00 8/22/2025 No 15 72 None
COR Options Chain 1.40 1.65 1.53 0.01 0.23 -0.28 -0.21 285.13 280.00 8/15/2025 No 3 21 None
QCOM Qualcomm Inc Options Chain 1.47 1.55 1.51 0.01 0.27 -0.30 -0.11 147.56 144.00 8/22/2025 No 14 67 None
AAON AAON Inc Options Chain 1.20 1.80 1.50 0.02 0.85 -0.26 -0.27 80.52 75.00 8/15/2025 No 10 52 None
SMR Options Chain 1.40 1.59 1.50 0.04 0.98 -0.29 -0.09 39.35 36.00 8/22/2025 No 3 20 None
UAL United Airlines Holdings Inc Options Chain 1.46 1.51 1.49 0.02 0.43 -0.30 -0.10 89.29 86.00 8/22/2025 No 12 66 None
STZ Constellation Brands Inc - Class A Options Chain 1.35 1.60 1.48 0.01 0.28 -0.26 -0.12 170.60 165.00 8/22/2025 No 4 58 None
MRVL Marvell Technology Inc Options Chain 1.45 1.50 1.48 0.02 0.49 -0.30 -0.10 77.34 74.00 8/22/2025 Yes 7 48 None
AFRM Affirm Holdings Inc - Class A Options Chain 1.41 1.51 1.46 0.02 0.58 -0.27 -0.10 72.33 68.00 8/22/2025 No 4 44 None
PDD PDD Holdings Inc Options Chain 1.41 1.51 1.46 0.01 0.37 -0.27 -0.11 114.26 110.00 8/22/2025 No 17 40 None
ALNY Alnylam Pharmaceuticals Inc Options Chain 1.10 1.80 1.45 0.00 0.30 -0.16 -0.31 438.93 420.00 8/15/2025 No 7 50 None
SFM Sprouts Farmers Market Inc Options Chain 1.30 1.60 1.45 0.01 0.38 -0.30 -0.23 148.99 145.00 8/15/2025 No 13 56 None
DRI Darden Restaurants Inc Options Chain 0.55 2.30 1.43 0.01 0.34 -0.17 -0.16 202.00 195.00 8/15/2025 No 12 69 None
MOD Modine Manufacturing Company Options Chain 1.15 1.70 1.43 0.01 0.50 -0.27 -0.27 136.20 130.00 8/15/2025 No 9 52 None
VKTX Viking Therapeutics Inc Options Chain 1.36 1.49 1.43 0.04 1.33 -0.28 -0.17 37.89 35.00 8/15/2025 No 8 45 None
MS Morgan Stanley Options Chain 1.38 1.48 1.43 0.01 0.26 -0.30 -0.10 143.18 140.00 8/22/2025 No 14 76 None
RKLB Rocket Lab USA Inc Options Chain 1.18 1.65 1.42 0.03 0.80 -0.29 -0.09 44.69 41.50 8/22/2025 Yes 2 43 None
NTRA Natera Inc Options Chain 1.10 1.70 1.40 0.01 0.51 -0.23 -0.29 151.95 145.00 8/15/2025 Yes 9 52 None
RDNT Radnet Inc Options Chain 1.30 1.50 1.40 0.03 1.01 -0.29 -0.21 53.36 50.00 8/15/2025 Yes 5 49 None
CCJ Cameco Corp Options Chain 1.36 1.43 1.40 0.02 0.46 -0.30 -0.09 76.92 74.00 8/22/2025 No 12 59 None
ABNB Airbnb Inc - Class A Options Chain 1.34 1.44 1.39 0.01 0.30 -0.29 -0.10 121.02 118.00 8/22/2025 No 11 57 None
MMM 3M Company Options Chain 1.31 1.47 1.39 0.01 0.24 -0.30 -0.10 153.30 150.00 8/22/2025 No 12 67 None
FLUT Flutter Entertainment Plc Options Chain 1.20 1.55 1.38 0.01 0.30 -0.18 -0.23 280.59 270.00 8/15/2025 No 3 22 None
MTZ Mastec Inc Options Chain 0.70 2.05 1.38 0.01 0.39 -0.21 -0.15 181.30 175.00 8/15/2025 No 10 56 None
DECK Deckers Outdoor Corp Options Chain 1.25 1.50 1.38 0.01 0.37 -0.29 -0.10 101.68 98.00 8/22/2025 No 16 65 None
LMND Lemonade Inc Options Chain 1.30 1.45 1.38 0.03 0.70 -0.30 -0.08 48.98 46.00 8/22/2025 No 9 42 None
ZTS Zoetis Inc - Class A Options Chain 0.80 1.90 1.35 0.01 0.29 -0.30 -0.14 147.35 145.00 8/15/2025 No 13 60 None
ROKU Roku Inc - Class A Options Chain 1.20 1.46 1.33 0.02 0.43 -0.29 -0.10 83.21 80.00 8/22/2025 No 10 45 None
ZEPP Zepp Health Corporation Options Chain 1.20 1.45 1.33 0.06 1.73 -0.30 -0.16 24.85 22.50 8/15/2025 No 10 -8 None
SBET SharpLink Gaming Inc Options Chain 1.11 1.50 1.31 0.06 1.42 -0.28 -0.09 23.92 21.00 8/22/2025 Yes 8 31 None
CRL Charles River Laboratories International Inc Options Chain 0.10 2.50 1.30 0.01 0.50 -0.14 -0.13 148.74 140.00 8/15/2025 No 4 44 None
MOH Molina Healthcare Inc Options Chain 1.15 1.45 1.30 0.01 0.48 -0.21 -0.24 156.90 150.00 8/15/2025 No 14 58 None
ABBV Abbvie Inc Options Chain 1.21 1.38 1.30 0.01 0.23 -0.24 -0.11 198.05 192.50 8/22/2025 No 8 63 None
DLR Digital Realty Trust Inc Options Chain 1.00 1.60 1.30 0.01 0.25 -0.26 -0.12 169.91 165.00 8/22/2025 No 10 66 None
ONON On Holding AG Class A Options Chain 1.26 1.33 1.30 0.03 0.76 -0.28 -0.09 45.66 42.50 8/22/2025 No 12 53 None
ZM Zoom Video Communications Inc - Class A Options Chain 1.25 1.32 1.29 0.02 0.51 -0.28 -0.09 71.57 68.00 8/22/2025 Yes 17 58 None
VXRT Vaxart Inc Options Chain 0.10 2.45 1.28 2.56 4.47 0.00 0.00 0.38 0.50 8/15/2025 Yes 11 15 None
RMD Resmed Inc Options Chain 0.20 2.35 1.28 0.01 0.68 0.00 0.00 283.90 250.00 8/15/2025 No 19 67
Dividend Stock List
CNR Core Natural Resources Inc Options Chain 0.20 2.35 1.28 0.02 1.01 -0.10 -0.05 76.18 70.00 8/15/2025 No 3 17 None
OKTA Okta Inc - Class A Options Chain 1.11 1.37 1.24 0.01 0.45 -0.27 -0.12 91.55 87.00 8/22/2025 No 11 51 None
HRI Herc Holdings Inc Options Chain 0.80 1.65 1.23 0.01 0.55 -0.24 -0.22 110.50 105.00 8/15/2025 No 8 53 None
NNE Nano Nuclear Energy Inc Options Chain 1.15 1.30 1.23 0.04 0.88 -0.29 -0.07 35.46 32.50 8/22/2025 No 3 20 None
IONQ IonQ Inc Options Chain 1.18 1.23 1.21 0.03 0.76 -0.29 -0.08 41.85 39.00 8/22/2025 No 8 45 None
WMT Walmart Inc Options Chain 1.14 1.25 1.20 0.01 0.33 -0.27 -0.08 103.73 100.00 8/22/2025 Yes 10 57 None
LRCX Lam Research Corp Options Chain 1.16 1.23 1.20 0.01 0.35 -0.28 -0.10 101.75 98.00 8/22/2025 No 14 65 None
ELV Options Chain 1.00 1.35 1.18 0.00 0.34 -0.17 -0.27 293.99 280.00 8/15/2025 No 3 22 None
TRGP Targa Resources Corp Options Chain 0.95 1.40 1.18 0.01 0.36 -0.23 -0.21 165.09 160.00 8/15/2025 Yes 9 66 None
BWXT BWX Technologies Inc Options Chain 0.90 1.45 1.18 0.01 0.30 -0.27 -0.17 179.19 175.00 8/15/2025 No 9 57 None
CALM Cal-Maine Foods Inc Options Chain 0.55 1.80 1.18 0.01 0.41 -0.28 -0.15 107.74 105.00 8/15/2025 No 21 70
Dividend Stock List
FERG Ferguson Plc. Options Chain 1.00 1.35 1.18 0.01 0.21 -0.29 -0.16 223.55 220.00 8/15/2025 No 10 62 None
FI Fiserv Inc Options Chain 1.05 1.25 1.15 0.01 0.28 -0.27 -0.10 133.24 129.00 8/22/2025 No 9 70 None
XYZ Block Inc - Class A Options Chain 1.12 1.18 1.15 0.02 0.39 -0.30 -0.08 73.39 71.00 8/22/2025 No 17 58 None
RGLD Royal Gold Inc Options Chain 0.95 1.35 1.15 0.01 0.29 -0.30 -0.21 168.97 165.00 8/15/2025 No 15 68 None
STLD Steel Dynamics Inc Options Chain 1.05 1.25 1.15 0.01 0.36 -0.30 -0.17 123.02 120.00 8/15/2025 No 9 69 None
WYNN Wynn Resorts Ltd Options Chain 0.87 1.41 1.14 0.01 0.32 -0.26 -0.07 106.41 102.00 8/22/2025 Yes 9 59 None
PTCT PTC Therapeutics Inc Options Chain 0.10 2.15 1.13 0.03 1.23 0.00 0.00 45.38 40.00 8/15/2025 Yes 12 64 None
GNRC Generac Holdings Inc Options Chain 1.05 1.20 1.13 0.01 0.31 -0.23 -0.20 196.25 190.00 8/15/2025 No 10 49 None
PM Philip Morris International Inc Options Chain 1.05 1.20 1.13 0.01 0.24 -0.24 -0.10 170.18 165.00 8/22/2025 No 10 70 None
MBX MBX Biosciences Inc Options Chain 0.90 1.35 1.13 0.11 3.20 -0.27 -0.11 12.16 10.00 8/15/2025 No 3 13 None
NUVL Nuvalent Inc - Class A Options Chain 0.25 2.00 1.13 0.02 0.63 -0.27 -0.15 74.11 70.00 8/15/2025 Yes 8 47 None
BDX Becton Dickinson & Company Options Chain 0.80 1.45 1.13 0.01 0.24 -0.27 -0.14 193.50 190.00 8/15/2025 No 12 61 None
DG Dollar General Corp Options Chain 1.03 1.23 1.13 0.01 0.28 -0.28 -0.09 116.32 113.00 8/22/2025 No 14 62 None
WPM Wheaton Precious Metals Corp Options Chain 1.05 1.20 1.13 0.01 0.33 -0.28 -0.08 100.69 97.00 8/22/2025 Yes 12 64 None
SMCI Super Micro Computer Inc Options Chain 1.09 1.16 1.13 0.03 0.66 -0.29 -0.07 44.60 42.00 8/22/2025 No 11 50 None
LYV Live Nation Entertainment Inc Options Chain 1.05 1.20 1.13 0.01 0.28 -0.29 -0.16 153.13 150.00 8/15/2025 Yes 10 52 None
UPS United Parcel Service Inc - Class B Options Chain 1.08 1.16 1.12 0.01 0.26 -0.24 -0.02 86.67 84.00 8/22/2025 No 11 62 None
DLTR Dollar Tree Inc Options Chain 0.88 1.35 1.12 0.01 0.32 -0.26 -0.10 116.12 112.00 8/22/2025 No 7 57 None
CVX Chevron Corp Options Chain 1.06 1.15 1.11 0.01 0.22 -0.22 -0.04 155.01 150.00 8/22/2025 No 11 73 None
EOG EOG Resources Inc Options Chain 0.60 1.60 1.10 0.01 0.34 -0.22 -0.08 116.28 111.00 8/22/2025 Yes 17 77
Dividend Stock List
INOD Innodata Inc Options Chain 0.75 1.45 1.10 0.03 0.83 -0.26 -0.12 43.53 41.00 8/15/2025 No 17 51 None
GRAL GRAIL Inc Options Chain 1.00 1.20 1.10 0.04 1.28 -0.28 -0.14 32.82 30.00 8/15/2025 Yes 11 36 None
EA Electronic Arts Inc Options Chain 1.00 1.20 1.10 0.01 0.24 -0.30 -0.16 167.64 165.00 8/15/2025 No 14 58 None
EFX Equifax Inc Options Chain 0.60 1.55 1.08 0.00 0.33 -0.18 -0.23 239.81 230.00 8/15/2025 No 9 55 None
DOV Dover Corp Options Chain 0.75 1.40 1.08 0.01 0.26 -0.25 -0.16 173.52 170.00 8/15/2025 No 13 56 None
CRSP CRISPR Therapeutics AG Options Chain 0.95 1.20 1.08 0.02 0.55 -0.27 -0.06 55.00 52.00 8/22/2025 No 6 45 None
CROX Crocs Inc Options Chain 1.00 1.15 1.08 0.02 0.42 -0.27 -0.08 75.24 72.00 8/22/2025 No 13 62 None
PLD Prologis Inc Options Chain 0.95 1.20 1.08 0.01 0.31 -0.30 -0.11 105.68 105.00 8/15/2025 No 10 68 None
CSCO Cisco Systems Inc Options Chain 0.95 1.17 1.06 0.02 0.39 -0.28 -0.07 71.79 69.00 8/22/2025 Yes 10 66 None
CRH CRH Plc Options Chain 0.65 1.45 1.05 0.01 0.31 -0.25 -0.07 109.30 105.00 8/22/2025 No 10 64 None
Z Zillow Group Inc - Class C Options Chain 0.90 1.19 1.05 0.01 0.35 -0.27 -0.08 80.92 78.00 8/22/2025 No 8 48 None
MDT Medtronic Plc Options Chain 1.00 1.10 1.05 0.01 0.32 -0.28 -0.08 92.88 90.00 8/22/2025 Yes 13 62 None
SEDG Solaredge Technologies Inc Options Chain 0.95 1.12 1.04 0.05 1.09 -0.29 -0.06 24.94 22.50 8/22/2025 Yes 9 22 None
SCCO Southern Copper Corporation Options Chain 0.55 1.50 1.03 0.01 0.39 -0.18 -0.07 100.10 95.00 8/15/2025 No 12 66 None
TOL Toll Brothers Inc Options Chain 0.85 1.20 1.03 0.01 0.38 -0.26 -0.18 125.78 122.00 8/15/2025 No 11 67 None
PEP PepsiCo Inc Options Chain 0.97 1.04 1.01 0.01 0.21 -0.28 -0.09 145.21 142.00 8/22/2025 No 10 59 None
WSM Williams-Sonoma Inc Options Chain 0.85 1.15 1.00 0.01 0.38 -0.19 -0.21 199.42 190.00 8/15/2025 No 15 64 None
CVLT Commvault Systems Inc Options Chain 0.85 1.15 1.00 0.01 0.41 -0.19 -0.26 183.53 175.00 8/15/2025 No 10 49 None
IQV IQVIA Holdings Inc Options Chain 0.30 1.70 1.00 0.01 0.29 -0.23 -0.22 179.86 175.00 8/15/2025 No 8 56 None
GILD Gilead Sciences Inc Options Chain 0.75 1.24 1.00 0.01 0.23 -0.26 -0.08 119.41 116.00 8/22/2025 Yes 12 72 None
LRN Stride Inc Options Chain 0.85 1.15 1.00 0.01 0.31 -0.26 -0.14 149.45 145.00 8/15/2025 No 15 59 None
ARQQ Arqit Quantum Inc Options Chain 0.90 1.10 1.00 0.03 1.18 -0.27 -0.12 32.33 30.00 8/15/2025 No 9 26 None
FIVE Five Below Inc Options Chain 0.80 1.15 0.98 0.01 0.52 -0.18 -0.18 133.52 125.00 8/15/2025 No 13 52 None
MHK Mohawk Industries Inc Options Chain 0.35 1.60 0.98 0.01 0.46 -0.18 -0.13 120.61 115.00 8/15/2025 No 13 61 None
MMC Marsh & McLennan Cos. Inc Options Chain 0.80 1.15 0.98 0.00 0.22 -0.25 -0.16 203.67 200.00 8/15/2025 No 12 69 None
BIRK Options Chain 0.90 1.05 0.98 0.02 0.87 -0.26 -0.14 48.20 45.00 8/15/2025 No 3 19 None
MCHP Microchip Technology Inc Options Chain 0.90 1.05 0.98 0.02 0.44 -0.28 -0.06 61.87 59.00 8/22/2025 No 4 50 None
OUST Ouster Inc - Class A Options Chain 0.90 1.05 0.98 0.04 0.99 -0.28 -0.06 25.80 23.50 8/22/2025 Yes 10 35 None
USAR USA Rare Earth Inc - Class A Options Chain 0.90 1.05 0.98 0.07 1.42 -0.29 -0.05 16.26 14.50 8/22/2025 No 3 18 None
XOM Exxon Mobil Corp Options Chain 0.92 1.01 0.97 0.01 0.22 -0.26 -0.03 106.80 104.00 8/22/2025 No 11 75 None
YUM Yum Brands Inc Options Chain 0.05 1.85 0.95 0.01 0.37 -0.05 -0.02 141.28 135.00 8/15/2025 No 9 63 None
JAZZ Jazz Pharmaceuticals plc Options Chain 0.20 1.70 0.95 0.01 0.50 -0.22 -0.17 111.30 105.00 8/15/2025 No 12 58 None
UBER Uber Technologies Inc Options Chain 0.91 0.98 0.95 0.01 0.34 -0.25 -0.08 89.56 86.00 8/22/2025 No 10 64 None
WELL Welltower Inc Options Chain 0.85 1.05 0.95 0.01 0.21 -0.27 -0.07 168.03 165.00 8/15/2025 No 11 67 None
DIS Walt Disney Co (The) Options Chain 0.92 0.98 0.95 0.01 0.23 -0.29 -0.07 112.43 110.00 8/22/2025 No 13 63 None
ENPH Enphase Energy Inc Options Chain 0.91 0.97 0.94 0.03 0.79 -0.28 -0.06 32.44 30.00 8/22/2025 No 11 52 None
TKO Options Chain 0.55 1.30 0.93 0.01 0.43 -0.15 -0.23 163.29 155.00 8/15/2025 No 3 21 None
UNP Union Pacific Corp Options Chain 0.70 1.15 0.93 0.00 0.22 -0.20 -0.11 222.24 215.00 8/22/2025 No 12 64 None
APD Air Products & Chemicals Inc Options Chain 0.75 1.10 0.93 0.00 0.24 -0.20 -0.22 288.74 280.00 8/15/2025 No 11 65 None
HON Honeywell International Inc Options Chain 0.85 1.00 0.93 0.00 0.18 -0.20 -0.06 216.31 210.00 8/22/2025 No 13 70 None
WLK Westlake Corporation Options Chain 0.05 1.80 0.93 0.01 0.53 -0.20 -0.09 79.00 75.00 8/15/2025 No 11 58 None
JBHT J.B. Hunt Transport Services Inc Options Chain 0.30 1.55 0.93 0.01 0.25 -0.21 -0.12 139.44 135.00 8/15/2025 No 12 56 None
BROS Dutch Bros Inc - Class A Options Chain 0.85 1.00 0.93 0.01 0.45 -0.25 -0.08 66.08 63.00 8/22/2025 No 9 54 None
EMR Emerson Electric Company Options Chain 0.85 1.00 0.93 0.01 0.22 -0.26 -0.06 132.74 129.00 8/22/2025 No 11 69 None
MTN Vail Resorts Inc Options Chain 0.10 1.75 0.93 0.01 0.33 -0.27 -0.14 148.72 145.00 8/15/2025 No 13 62 None
FOUR Shift4 Payments Inc - Class A Options Chain 0.75 1.10 0.93 0.01 0.39 -0.30 -0.11 81.61 80.00 8/15/2025 No 13 57 None
SBUX Starbucks Corp Options Chain 0.88 0.93 0.91 0.01 0.28 -0.26 -0.04 92.12 89.00 8/22/2025 No 8 55 None
ABT Abbott Laboratories Options Chain 0.69 1.12 0.91 0.01 0.19 -0.30 -0.08 134.28 132.00 8/22/2025 No 18 71 None
AXSM Axsome Therapeutics Inc Options Chain 0.05 1.75 0.90 0.01 0.65 0.00 0.00 104.80 95.00 8/15/2025 No 6 45 None
BK Bank Of New York Mellon Corp Options Chain 0.55 1.25 0.90 0.01 0.27 -0.22 -0.06 103.09 100.00 8/22/2025 No 16 74 None
BE Bloom Energy Corp - Class A Options Chain 0.85 0.95 0.90 0.03 0.66 -0.28 -0.06 36.80 34.50 8/22/2025 No 7 7 None
FNV Franco-Nevada Corporation Options Chain 0.85 0.95 0.90 0.01 0.27 -0.29 -0.20 171.59 165.00 8/15/2025 No 14 65 None
SLNO Soleno Therapeutics Inc Options Chain 0.40 1.40 0.90 0.01 0.42 -0.29 -0.13 82.35 80.00 8/15/2025 No 6 44 None
HNGE Hinge Health Inc - Class A Options Chain 0.65 1.10 0.88 0.02 0.67 -0.17 -0.11 56.68 55.00 8/15/2025 No 3 20 None
PAYC Paycom Software Inc Options Chain 0.80 0.95 0.88 0.00 0.31 -0.17 -0.15 229.85 220.00 8/15/2025 No 17 49 None
RBRK Rubrik Inc - Class A Options Chain 0.80 0.95 0.88 0.01 0.56 -0.22 -0.16 87.41 82.50 8/15/2025 No 3 20 None
DOCU DocuSign Inc Options Chain 0.75 1.01 0.88 0.01 0.38 -0.25 -0.07 69.19 66.00 8/22/2025 No 13 52 None
BBY Best Buy Co. Inc Options Chain 0.75 1.00 0.88 0.01 0.37 -0.26 -0.07 68.97 66.00 8/22/2025 No 12 61 None
COP Conoco Phillips Options Chain 0.77 0.98 0.88 0.01 0.28 -0.27 -0.04 93.91 90.00 8/22/2025 Yes 12 76 None
GTLB Gitlab Inc - Class A Options Chain 0.85 0.90 0.88 0.02 0.55 -0.30 -0.06 40.42 38.50 8/22/2025 No 10 42 None
NEM Newmont Corp Options Chain 0.84 0.90 0.87 0.01 0.32 -0.30 -0.06 68.98 67.00 8/22/2025 No 17 69 None
UHS Universal Health Services Inc - Class B Options Chain 0.55 1.15 0.85 0.01 0.36 -0.18 -0.20 172.30 165.00 8/15/2025 No 16 66 None
KEYS Keysight Technologies Inc Options Chain 0.50 1.20 0.85 0.01 0.30 -0.21 -0.14 164.96 160.00 8/15/2025 No 12 54 None
C Citigroup Inc Options Chain 0.82 0.87 0.85 0.01 0.27 -0.27 -0.07 92.73 90.00 8/22/2025 No 18 83 None
AMSC American Superconductor Corp Options Chain 0.75 0.95 0.85 0.02 0.62 -0.30 -0.12 50.99 49.00 8/15/2025 No 10 43 None
BSX Boston Scientific Corp Options Chain 0.75 0.95 0.85 0.01 0.24 -0.30 -0.07 103.14 101.00 8/22/2025 No 8 60 None
NKE Nike Inc - Class B Options Chain 0.82 0.86 0.84 0.01 0.31 -0.30 -0.06 74.19 72.00 8/22/2025 No 9 54 None
CME CME Group Inc - Class A Options Chain 0.15 1.50 0.83 0.00 0.23 -0.03 -0.04 282.21 270.00 8/15/2025 No 14 74 None
ROK Rockwell Automation Inc Options Chain 0.65 1.00 0.83 0.00 0.27 -0.15 -0.27 333.23 320.00 8/15/2025 No 13 64 None
SAP Sap SE Options Chain 0.75 0.90 0.83 0.00 0.28 -0.15 -0.17 292.12 280.00 8/15/2025 No 17 64 None
BLDR Builders Firstsource Inc Options Chain 0.75 0.90 0.83 0.01 0.45 -0.18 -0.16 132.20 125.00 8/15/2025 No 8 64 None
SMLR Semler Scientific Inc Options Chain 0.30 1.35 0.83 0.02 0.60 -0.23 -0.10 36.13 34.00 8/15/2025 No 16 47 None
AKRO Akero Therapeutics Inc Options Chain 0.65 1.00 0.83 0.02 1.07 -0.23 -0.22 50.46 45.00 8/15/2025 Yes 8 49 None
WDC Western Digital Corp Options Chain 0.78 0.88 0.83 0.01 0.35 -0.26 -0.07 74.97 72.00 8/22/2025 No 12 67 None
SATS EchoStar Corp - Class A Options Chain 0.70 0.95 0.83 0.03 0.81 -0.27 -0.06 27.08 25.00 8/22/2025 No 8 52 None
AAOI Applied Optoelectronics Inc Options Chain 0.75 0.90 0.83 0.04 0.96 -0.29 -0.06 21.59 20.00 8/22/2025 No 4 42 None
RTX RTX Corp Options Chain 0.62 1.00 0.81 0.01 0.21 -0.30 -0.10 154.86 152.50 8/15/2025 No 13 67 None
NTES NetEase Inc Options Chain 0.55 1.05 0.80 0.01 0.52 -0.16 -0.18 128.62 120.00 8/15/2025 Yes 21 32
Dividend Stock List
ROOT Root Inc - Class A Options Chain 0.65 0.95 0.80 0.01 0.73 -0.17 -0.14 88.26 80.00 8/15/2025 No 15 57 None
MKSI MKS Instruments Inc Options Chain 0.65 0.95 0.80 0.01 0.43 -0.23 -0.12 99.37 95.00 8/15/2025 No 15 57 None
FRPT Freshpet Inc Options Chain 0.70 0.90 0.80 0.01 0.55 -0.26 -0.12 62.74 60.00 8/15/2025 No 8 49 None
MIDD Middleby Corp Options Chain 0.40 1.15 0.78 0.01 0.42 -0.12 -0.19 119.71 115.00 8/15/2025 No 13 60 None
GLBE Global E Online Ltd Options Chain 0.75 0.80 0.78 0.03 1.36 -0.20 -0.12 34.70 30.00 8/15/2025 Yes 10 32 None
ETSY Etsy Inc Options Chain 0.74 0.81 0.78 0.01 0.41 -0.26 -0.06 60.91 58.00 8/22/2025 No 8 45 None
U Unity Software Inc Options Chain 0.73 0.78 0.76 0.02 0.66 -0.27 -0.05 33.25 31.00 8/22/2025 No 6 42 None
WFC Wells Fargo & Company Options Chain 0.74 0.78 0.76 0.01 0.26 -0.29 -0.05 77.85 76.00 8/22/2025 No 14 74 None
VEEV Veeva Systems Inc - Class A Options Chain 0.50 1.00 0.75 0.00 0.27 -0.13 -0.21 282.13 270.00 8/15/2025 No 14 61 None
EIX Edison International Options Chain 0.50 1.00 0.75 0.01 0.73 -0.22 -0.11 53.77 50.00 8/15/2025 No 12 66 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 0.70 0.80 0.75 0.01 0.34 -0.27 -0.06 65.91 63.50 8/22/2025 No 10 63 None
SRPT Sarepta Therapeutics Inc Options Chain 0.65 0.85 0.75 0.04 0.99 -0.28 -0.04 18.23 17.00 8/22/2025 No 11 43 None
CELH Celsius Holdings Inc Options Chain 0.71 0.79 0.75 0.02 0.42 -0.28 -0.05 51.95 49.50 8/22/2025 Yes 8 53 None
CORT Corcept Therapeutics Inc Options Chain 0.55 0.95 0.75 0.01 0.43 -0.28 -0.15 72.30 70.00 8/15/2025 No 12 47 None
GRPN Groupon Inc Options Chain 0.65 0.85 0.75 0.02 0.64 -0.29 -0.05 32.98 31.00 8/22/2025 No 6 40 None
CHRW C.H. Robinson Worldwide Inc Options Chain 0.60 0.90 0.75 0.01 0.24 -0.30 -0.11 116.78 115.00 8/15/2025 No 12 64 None
PRIM Primoris Services Corp Options Chain 0.15 1.30 0.73 0.01 0.52 -0.04 -0.04 111.18 100.00 8/15/2025 No 14 61 None
VRSN Verisign Inc Options Chain 0.45 1.00 0.73 0.00 0.28 -0.12 -0.14 271.89 260.00 8/15/2025 No 10 54 None
ARES Ares Management Corp - Class A Options Chain 0.50 0.95 0.73 0.00 0.33 -0.14 -0.12 188.43 180.00 8/15/2025 No 7 59 None
PG Procter & Gamble Company Options Chain 0.69 0.76 0.73 0.00 0.18 -0.24 -0.08 153.51 150.00 8/22/2025 No 11 71 None
NVO Novo Nordisk Options Chain 0.70 0.75 0.73 0.02 0.42 -0.26 -0.03 51.08 48.50 8/22/2025 No 16 65 None
AKAM Akamai Technologies Inc Options Chain 0.65 0.80 0.73 0.01 0.32 -0.26 -0.05 70.53 68.00 8/22/2025 No 7 59 None
SNV Synovus Financial Corp Options Chain 0.45 1.00 0.73 0.02 0.42 -0.27 -0.05 47.87 46.00 8/22/2025 No 15 73 None
CVS CVS Health Corp Options Chain 0.68 0.78 0.73 0.01 0.27 -0.29 -0.04 65.54 64.00 8/22/2025 No 12 66 None
DGX Quest Diagnostics Inc Options Chain 0.60 0.85 0.73 0.00 0.16 -0.30 -0.11 176.96 175.00 8/15/2025 No 13 65 None
SMG Scotts Miracle-Gro Company - Class A Options Chain 0.50 0.95 0.73 0.01 0.39 -0.30 -0.10 58.45 57.50 8/15/2025 No 10 47 None
RIO Rio Tinto plc Options Chain 0.50 0.95 0.73 0.01 0.27 -0.30 -0.04 61.86 60.00 8/15/2025 No 15 75 None
PYPL PayPal Holdings Inc Options Chain 0.71 0.74 0.73 0.01 0.27 -0.30 -0.05 67.65 66.00 8/22/2025 No 11 60 None
NEE NextEra Energy Inc Options Chain 0.65 0.77 0.71 0.01 0.30 -0.27 -0.06 72.41 70.00 8/22/2025 No 9 65 None
FWRD Forward Air Corp Options Chain 0.45 0.95 0.70 0.03 1.64 -0.13 -0.09 30.25 25.00 8/15/2025 No 8 32 None
CB Chubb Ltd Options Chain 0.55 0.85 0.70 0.00 0.20 -0.17 -0.19 271.24 265.00 8/15/2025 No 17 70 None
ONTO Onto Innovation Inc Options Chain 0.55 0.85 0.70 0.01 0.60 -0.18 -0.19 102.88 95.00 8/15/2025 Yes 17 64 None
TTD Trade Desk Inc - Class A Options Chain 0.60 0.80 0.70 0.01 0.55 -0.20 -0.07 54.23 50.00 8/22/2025 Yes 10 48 None
MRK Merck & Co Inc Options Chain 0.67 0.72 0.70 0.01 0.28 -0.25 -0.06 80.69 78.00 8/22/2025 No 14 73 None
GRRR Gorilla Technology Group Inc Options Chain 0.65 0.75 0.70 0.05 1.19 -0.26 -0.04 17.06 15.00 8/22/2025 No 10 10 None
JNJ Johnson & Johnson Options Chain 0.65 0.75 0.70 0.00 0.15 -0.27 -0.08 173.33 170.00 8/22/2025 No 12 75 None
GEHC Options Chain 0.60 0.80 0.70 0.01 0.27 -0.28 -0.05 72.00 70.00 8/22/2025 No 3 21 None
CMRC Commerce.com Inc Com Ser 1 Options Chain 0.60 0.80 0.70 0.14 2.07 -0.29 -0.07 4.36 5.00 8/15/2025 No 3 13 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 0.55 0.85 0.70 0.01 0.50 -0.29 -0.12 57.27 55.00 8/15/2025 No 12 49 None
SWK Stanley Black & Decker Inc Options Chain 0.65 0.75 0.70 0.01 0.38 -0.29 -0.10 69.32 67.50 8/15/2025 No 15 63 None
SO Southern Company Options Chain 0.65 0.75 0.70 0.01 0.16 -0.30 -0.02 94.69 93.00 8/22/2025 No 9 72 None
CAKE Cheesecake Factory Inc Options Chain 0.60 0.80 0.70 0.01 0.38 -0.30 -0.06 61.54 60.00 8/15/2025 No 14 61 None
SOC Flame Acquisition Corp Options Chain 0.40 0.95 0.68 0.03 1.20 -0.20 -0.10 28.83 26.00 8/15/2025 No 3 19 None
OSK Oshkosh Corp Options Chain 0.60 0.75 0.68 0.01 0.30 -0.22 -0.12 134.36 130.00 8/15/2025 No 17 64 None
MRUS Merus N.V Options Chain 0.45 0.90 0.68 0.01 0.64 -0.23 -0.16 64.00 60.00 8/15/2025 No 7 47 None
AFL Aflac Inc Options Chain 0.60 0.75 0.68 0.01 0.19 -0.26 -0.04 103.52 101.00 8/22/2025 No 12 66 None
EBAY EBay Inc Options Chain 0.59 0.75 0.67 0.01 0.21 -0.27 -0.06 93.14 91.00 8/22/2025 No 10 63 None
AA Alcoa Corp Options Chain 0.44 0.90 0.67 0.02 0.60 -0.28 -0.03 30.17 28.50 8/22/2025 No 17 47 None
ACLS Axcelis Technologies Inc Options Chain 0.40 0.90 0.65 0.01 0.50 -0.18 -0.08 79.42 75.00 8/15/2025 No 13 54 None
XPO XPO Inc Options Chain 0.20 1.10 0.65 0.01 0.37 -0.19 -0.16 120.22 115.00 8/15/2025 No 9 46 None
INSP Inspire Medical Systems Inc Options Chain 0.55 0.75 0.65 0.01 0.49 -0.21 -0.11 79.14 75.00 8/15/2025 No 16 47 None
DXCM Dexcom Inc Options Chain 0.60 0.70 0.65 0.01 0.30 -0.24 -0.06 78.86 76.00 8/22/2025 No 9 50 None
MTH Meritage Homes Corp Options Chain 0.55 0.75 0.65 0.01 0.38 -0.26 -0.08 72.16 70.00 8/15/2025 No 15 71 None
TOST Toast Inc - Class A Options Chain 0.56 0.73 0.65 0.02 0.46 -0.26 -0.05 43.08 41.00 8/22/2025 No 13 50 None
IOT Samsara Inc - Class A Options Chain 0.55 0.75 0.65 0.02 0.53 -0.29 -0.05 33.74 32.00 8/22/2025 No 7 30 None
CCK Crown Holdings Inc Options Chain 0.55 0.75 0.65 0.01 0.23 -0.30 -0.08 101.48 100.00 8/15/2025 No 10 55 None
SCHW Charles Schwab Corp Options Chain 0.58 0.69 0.64 0.01 0.24 -0.24 -0.06 97.08 94.00 8/22/2025 No 15 67 None
IREN Iris Energy Ltd Options Chain 0.61 0.67 0.64 0.04 0.90 -0.29 -0.04 18.45 17.00 8/22/2025 No 9 33 None
NTRS Northern Trust Corp Options Chain 0.30 0.95 0.63 0.01 0.39 -0.13 -0.08 125.65 120.00 8/15/2025 No 17 70 None
WPP WPP Plc. Options Chain 0.55 0.70 0.63 0.03 0.68 -0.16 -0.03 24.75 25.00 8/15/2025 Yes 18 53 None
SN Options Chain 0.50 0.75 0.63 0.01 0.42 -0.17 -0.12 116.06 110.00 8/15/2025 No 3 21 None
WIX Wix.com Ltd Options Chain 0.45 0.80 0.63 0.01 0.44 -0.18 -0.16 122.85 115.00 8/15/2025 No 14 37 None
HAS Hasbro Inc Options Chain 0.25 1.00 0.63 0.01 0.39 -0.18 -0.07 77.49 75.00 8/15/2025 No 9 50 None
LEGN Legend Biotech Corp Options Chain 0.55 0.70 0.63 0.02 0.72 -0.25 -0.09 37.00 35.00 8/15/2025 Yes 9 41 None
DOCS Doximity Inc - Class A Options Chain 0.50 0.75 0.63 0.01 0.37 -0.28 -0.10 66.58 65.00 8/15/2025 Yes 12 58 None
CART Options Chain 0.55 0.70 0.63 0.01 0.32 -0.29 -0.05 51.21 49.50 8/22/2025 No 3 21 None
AZN Astrazeneca plc Options Chain 0.39 0.87 0.63 0.01 0.22 -0.29 -0.05 73.55 72.00 8/22/2025 No 12 68 None
IP International Paper Company Options Chain 0.55 0.70 0.63 0.01 0.30 -0.30 -0.02 47.55 46.00 8/22/2025 No 6 60 None
RUN Sunrun Inc Options Chain 0.59 0.64 0.62 0.06 1.34 -0.28 -0.04 11.85 10.50 8/22/2025 No 7 44 None
ON ON Semiconductor Corp Options Chain 0.59 0.62 0.61 0.01 0.45 -0.24 -0.05 47.66 45.00 8/22/2025 No 7 50 None
EQT EQT Corp Options Chain 0.58 0.64 0.61 0.01 0.34 -0.27 -0.05 51.29 49.50 8/22/2025 No 9 69 None
XYL Xylem Inc Options Chain 0.35 0.85 0.60 0.00 0.23 -0.16 -0.08 142.65 140.00 8/15/2025 No 13 60 None
CBRE CBRE Group Inc - Class A Options Chain 0.35 0.85 0.60 0.00 0.28 -0.17 -0.12 155.40 150.00 8/15/2025 No 10 57 None
HQY Healthequity Inc Options Chain 0.30 0.90 0.60 0.01 0.31 -0.20 -0.05 93.05 90.00 8/15/2025 No 7 56 None
BJ BJ`s Wholesale Club Holdings Inc Options Chain 0.50 0.70 0.60 0.01 0.31 -0.22 -0.14 108.12 105.00 8/15/2025 No 14 58 None
SNDK Sandisk Corp Options Chain 0.55 0.65 0.60 0.01 0.86 -0.22 -0.12 44.34 40.00 8/15/2025 No 3 20 None
STOK Stoke Therapeutics Inc Options Chain 0.25 0.95 0.60 0.05 1.49 -0.23 -0.09 13.10 12.50 8/15/2025 Yes 15 49 None
PVH PVH Corp Options Chain 0.55 0.65 0.60 0.01 0.42 -0.24 -0.09 72.90 70.00 8/15/2025 No 13 67 None
ETH Grayscale Investments LLC Options Chain 0.55 0.65 0.60 0.02 0.72 -0.24 -0.08 38.30 36.00 8/15/2025 No 3 20 None
SHEL Shell Plc ADR (Representing - ) Options Chain 0.50 0.70 0.60 0.01 0.19 -0.25 -0.02 71.65 70.00 8/22/2025 No 15 70 None
QUBT Quantum Computing Inc Options Chain 0.55 0.65 0.60 0.04 1.05 -0.27 -0.04 16.13 14.50 8/22/2025 Yes 7 33 None
APTV Aptiv PLC Options Chain 0.50 0.70 0.60 0.01 0.38 -0.28 -0.09 66.90 65.00 8/15/2025 No 10 58 None
FCX Freeport-McMoRan Inc Options Chain 0.57 0.62 0.60 0.01 0.37 -0.29 -0.04 41.87 40.50 8/22/2025 No 12 63 None
JBL Jabil Inc Options Chain 0.35 0.80 0.58 0.00 0.38 -0.10 -0.16 224.34 210.00 8/15/2025 No 12 57 None
LHX L3Harris Technologies Inc Options Chain 0.35 0.80 0.58 0.00 0.24 -0.12 -0.17 269.72 260.00 8/15/2025 No 12 69 None
QURE uniQure N.V. Options Chain 0.05 1.10 0.58 0.05 1.50 -0.13 -0.03 13.28 12.00 8/15/2025 No 9 29 None
NBIX Neurocrine Biosciences Inc Options Chain 0.35 0.80 0.58 0.00 0.33 -0.17 -0.12 125.01 120.00 8/15/2025 No 15 63 None
TDS Telephone And Data Systems Inc Options Chain 0.40 0.75 0.58 0.02 0.96 -0.17 -0.11 38.75 35.00 8/15/2025 No 7 48 None
GKOS Glaukos Corporation Options Chain 0.35 0.80 0.58 0.01 0.48 -0.18 -0.12 84.65 80.00 8/15/2025 No 7 48 None
TDW Tidewater Inc - New Options Chain 0.45 0.70 0.58 0.01 0.47 -0.25 -0.10 57.41 55.00 8/15/2025 No 14 56 None
TPG TPG Inc - Class A Options Chain 0.50 0.65 0.58 0.01 0.38 -0.27 -0.08 61.70 60.00 8/15/2025 No 9 39 None
MNST Monster Beverage Corp Options Chain 0.50 0.65 0.58 0.01 0.26 -0.28 -0.05 64.69 63.00 8/22/2025 Yes 11 59 None
CL Colgate-Palmolive Company Options Chain 0.50 0.65 0.58 0.01 0.20 -0.28 -0.05 84.69 83.00 8/22/2025 No 12 61 None
DAL Delta Air Lines Inc Options Chain 0.54 0.58 0.56 0.01 0.39 -0.23 -0.05 53.64 51.00 8/22/2025 No 13 65 None
GM General Motors Company Options Chain 0.53 0.58 0.56 0.01 0.29 -0.28 -0.04 53.53 52.00 8/22/2025 No 12 67 None
FOXF Fox Factory Holding Corp Options Chain 0.05 1.05 0.55 0.02 1.59 -0.04 -0.06 28.07 22.50 8/15/2025 Yes 6 42 None
SPHR Options Chain 0.45 0.65 0.55 0.02 1.17 -0.13 -0.09 40.29 35.00 8/15/2025 No 3 19 None
ETOR Etoro Group Ltd - Class A Options Chain 0.45 0.65 0.55 0.01 1.04 -0.14 -0.19 57.93 50.00 8/15/2025 No 3 16 None
AMT American Tower Corp Options Chain 0.35 0.75 0.55 0.00 0.23 -0.17 -0.15 206.51 200.00 8/15/2025 No 11 61 None
TGTX TG Therapeutics Inc Options Chain 0.45 0.65 0.55 0.02 0.70 -0.19 -0.04 26.71 25.00 8/22/2025 No 12 49 None
DVA DaVita Inc Options Chain 0.45 0.65 0.55 0.00 0.30 -0.20 -0.15 129.50 125.00 8/15/2025 No 13 53 None
RMBS Rambus Inc Options Chain 0.50 0.60 0.55 0.01 0.43 -0.21 -0.11 72.86 70.00 8/15/2025 No 12 48 None
RJF Raymond James Financial Inc Options Chain 0.25 0.85 0.55 0.00 0.21 -0.21 -0.09 164.92 160.00 8/15/2025 No 15 64 None
ZG Zillow Group Inc - Class A Options Chain 0.45 0.65 0.55 0.01 0.36 -0.24 -0.10 77.51 75.00 8/15/2025 No 9 48 None
SYF Synchrony Financial Options Chain 0.50 0.60 0.55 0.01 0.35 -0.26 -0.08 69.43 67.50 8/15/2025 No 17 74 None
DKNG DraftKings Inc - Class A Options Chain 0.52 0.57 0.55 0.01 0.40 -0.26 -0.04 42.88 41.00 8/22/2025 No 4 46 None
HUT Hut 8 Corp Options Chain 0.50 0.60 0.55 0.03 0.78 -0.28 -0.04 19.45 18.00 8/22/2025 No 7 40 None
BTDR Bitdeer Technologies Holding Company Options Chain 0.50 0.60 0.55 0.05 1.09 -0.29 -0.03 12.57 11.50 8/22/2025 Yes 8 38 None
PEGA Pegasystems Inc Options Chain 0.40 0.70 0.55 0.01 0.39 -0.30 -0.08 51.22 50.00 8/15/2025 No 11 44 None
BKSY BlackSky Technology Inc - Class A Options Chain 0.50 0.60 0.55 0.03 0.79 -0.30 -0.03 17.09 16.00 8/22/2025 No 4 36 None
QBTS D-Wave Quantum Inc Options Chain 0.51 0.56 0.54 0.03 0.88 -0.27 -0.04 16.90 15.50 8/22/2025 No 6 27 None
LI Li Auto Inc Options Chain 0.51 0.56 0.54 0.02 0.57 -0.29 -0.04 24.79 23.50 8/22/2025 No 17 23 None
JCI Johnson Controls International plc Options Chain 0.15 0.90 0.53 0.01 0.35 -0.06 -0.03 105.55 100.00 8/15/2025 No 8 62 None
CRMD CorMedix Inc Options Chain 0.05 1.00 0.53 0.06 1.62 -0.06 -0.01 10.33 9.00 8/15/2025 Yes 15 47
Small Cap Stock List
CE Celanese Corp - Series A Options Chain 0.40 0.65 0.53 0.01 1.19 -0.14 -0.12 48.05 40.00 8/15/2025 Yes 7 50 None
AU AngloGold Ashanti Plc. Options Chain 0.50 0.55 0.53 0.01 0.47 -0.22 -0.09 57.42 55.00 8/15/2025 No 18 66 None
NVT nVent Electric plc Options Chain 0.40 0.65 0.53 0.01 0.36 -0.22 -0.11 88.68 85.00 8/15/2025 No 8 20 None
GLNG Golar Lng Options Chain 0.45 0.60 0.53 0.01 0.67 -0.22 -0.09 40.44 38.00 8/15/2025 Yes 7 53 None
CLDX Celldex Therapeutics Inc Options Chain 0.35 0.70 0.53 0.03 1.11 -0.23 -0.08 20.66 19.00 8/15/2025 Yes 7 39 None
ADM Archer Daniels Midland Company Options Chain 0.45 0.60 0.53 0.01 0.26 -0.25 -0.02 57.84 56.00 8/22/2025 No 11 53 None
SMTC Semtech Corp Options Chain 0.45 0.60 0.53 0.01 0.59 -0.25 -0.12 50.85 48.00 8/15/2025 No 5 46 None
HSBC HSBC Holdings plc Options Chain 0.40 0.65 0.53 0.01 0.21 -0.26 -0.02 63.71 62.00 8/22/2025 No 17 62 None
PTGX Protagonist Therapeutics Inc Options Chain 0.15 0.90 0.53 0.01 0.37 -0.29 -0.08 51.07 50.00 8/15/2025 No 16 48 None
MRNA Moderna Inc Options Chain 0.50 0.55 0.53 0.02 0.51 -0.29 -0.03 26.12 25.00 8/22/2025 No 12 44 None
MTDR Matador Resources Company Options Chain 0.45 0.60 0.53 0.01 0.41 -0.30 -0.05 46.54 45.00 8/15/2025 No 12 72 None
PZZA Papa John`s International Inc Options Chain 0.35 0.70 0.53 0.01 0.47 -0.30 -0.10 43.32 42.50 8/15/2025 Yes 13 49 None
JOBY Joby Aviation Inc Options Chain 0.50 0.55 0.53 0.03 0.79 -0.30 -0.03 16.64 15.50 8/22/2025 No 6 38 None
EXE Chesapeake Energy Corp - New Options Chain 0.42 0.62 0.52 0.01 0.29 -0.22 -0.07 99.14 95.00 8/15/2025 No 3 21 None
BILI Bilibili Inc Options Chain 0.47 0.54 0.51 0.02 0.71 -0.25 -0.04 22.75 21.00 8/22/2025 Yes 12 11 None
JD JD.com Inc Options Chain 0.49 0.53 0.51 0.02 0.47 -0.27 -0.04 31.49 30.00 8/22/2025 No 22 35
Growth Stock List
XPEV XPeng Inc Options Chain 0.48 0.53 0.51 0.03 0.66 -0.29 -0.03 20.20 19.00 8/22/2025 No 12 53 None
OXY Occidental Petroleum Corp Options Chain 0.49 0.52 0.51 0.01 0.31 -0.29 -0.04 44.32 43.00 8/22/2025 No 10 64 None
ALL Allstate Corp (The) Options Chain 0.40 0.60 0.50 0.00 0.25 -0.16 -0.17 206.80 200.00 8/15/2025 No 18 72 None
ITW Illinois Tool Works Inc Options Chain 0.40 0.60 0.50 0.00 0.19 -0.16 -0.14 256.99 250.00 8/15/2025 No 13 61 None
A Agilent Technologies Inc Options Chain 0.20 0.80 0.50 0.00 0.32 -0.20 -0.13 114.62 110.00 8/15/2025 No 12 59 None
ODD Options Chain 0.40 0.60 0.50 0.01 0.50 -0.21 -0.07 58.22 55.00 8/15/2025 No 3 20 None
CAPR Capricor Therapeutics Inc Options Chain 0.45 0.55 0.50 0.07 2.41 -0.24 -0.06 9.07 7.50 8/15/2025 No 9 39 None
BC Brunswick Corp Options Chain 0.40 0.60 0.50 0.01 0.40 -0.25 -0.08 56.85 55.00 8/15/2025 No 9 50 None
AIG American International Group Inc Options Chain 0.45 0.55 0.50 0.01 0.22 -0.25 -0.05 78.13 76.00 8/22/2025 No 7 71 None
BAM Brookfield Asset Management Ltd - Class A Options Chain 0.15 0.85 0.50 0.01 0.32 -0.27 -0.08 61.26 60.00 8/15/2025 Yes 13 49 None
BBWI Bath & Body Works Inc Options Chain 0.45 0.55 0.50 0.02 0.49 -0.27 -0.03 28.51 27.00 8/22/2025 No 14 56 None
EMN Eastman Chemical Company Options Chain 0.40 0.60 0.50 0.01 0.30 -0.28 -0.06 61.62 60.00 8/15/2025 No 13 69 None
MET Metlife Inc Options Chain 0.40 0.60 0.50 0.01 0.25 -0.30 -0.06 76.27 75.00 8/15/2025 No 19 73 None
RGTI Options Chain 0.47 0.50 0.49 0.03 0.93 -0.26 -0.03 15.44 14.00 8/22/2025 No 3 18 None
SOUN Options Chain 0.47 0.50 0.49 0.04 0.90 -0.29 -0.03 13.55 12.50 8/22/2025 No 3 17 None
JEF Jefferies Financial Group Inc Options Chain 0.10 0.85 0.48 0.01 0.56 -0.12 -0.05 58.48 55.00 8/15/2025 No 13 61 None
FTNT Fortinet Inc Options Chain 0.44 0.52 0.48 0.01 0.34 -0.19 -0.05 74.39 70.00 8/22/2025 No 11 57 None
LQDA Liquidia Corp Options Chain 0.25 0.70 0.48 0.03 1.48 -0.19 -0.09 20.45 17.50 8/15/2025 Yes 7 40 None
EXAS Exact Sciences Corp Options Chain 0.40 0.55 0.48 0.01 0.50 -0.20 -0.04 40.99 38.00 8/22/2025 No 3 43 None
VIK Viking Holdings Ltd Options Chain 0.35 0.60 0.48 0.01 0.29 -0.22 -0.02 56.58 55.00 8/15/2025 No 3 21 None
QRVO Qorvo Inc Options Chain 0.30 0.65 0.48 0.01 0.33 -0.22 -0.09 88.09 85.00 8/15/2025 No 11 48 None
DD DuPont de Nemours Inc Options Chain 0.40 0.55 0.48 0.01 0.26 -0.23 -0.04 70.47 68.00 8/22/2025 No 9 56 None
PGY Options Chain 0.40 0.55 0.48 0.02 0.75 -0.24 -0.07 28.67 27.00 8/15/2025 No 3 19 None
GLW Corning Inc Options Chain 0.45 0.51 0.48 0.01 0.25 -0.24 -0.04 65.77 64.00 8/22/2025 No 8 59 None
KR Kroger Company Options Chain 0.42 0.54 0.48 0.01 0.22 -0.24 -0.03 74.24 72.00 8/22/2025 No 12 62 None
HNRG Hallador Energy Company Options Chain 0.40 0.55 0.48 0.03 1.37 -0.24 -0.10 21.22 19.00 8/15/2025 Yes 7 38 None
BBIO BridgeBio Pharma Inc Options Chain 0.40 0.55 0.48 0.01 0.43 -0.25 -0.06 46.58 45.00 8/15/2025 No 6 45 None
BBW Build A Bear Workshop Inc Options Chain 0.35 0.60 0.48 0.01 0.46 -0.25 -0.08 49.41 47.50 8/15/2025 No 17 53 None
AR Antero Resources Corp Options Chain 0.40 0.55 0.48 0.02 0.39 -0.27 -0.03 32.81 31.50 8/22/2025 No 12 61 None
UMAC Unusual Machines Inc Options Chain 0.40 0.55 0.48 0.05 1.22 -0.28 -0.03 10.09 9.00 8/22/2025 No 3 16 None
LTBR Lightbridge Corp Options Chain 0.45 0.50 0.48 0.04 1.33 -0.29 -0.07 13.77 12.50 8/15/2025 No 10 28 None
GMED Globus Medical Inc - Class A Options Chain 0.15 0.80 0.48 0.01 0.40 -0.30 -0.05 58.65 57.50 8/15/2025 Yes 16 54 None
APAM Artisan Partners Asset Management Inc - Class A Options Chain 0.40 0.55 0.48 0.01 0.32 -0.30 -0.03 46.10 45.00 8/15/2025 No 16 60 None
APLD Options Chain 0.45 0.48 0.47 0.04 0.89 -0.28 -0.03 14.20 13.00 8/22/2025 No 3 17 None
PINS Pinterest Inc - Class A Options Chain 0.45 0.49 0.47 0.01 0.35 -0.30 -0.03 35.13 34.00 8/22/2025 Yes 17 48 None
LVS Las Vegas Sands Corp Options Chain 0.44 0.47 0.46 0.01 0.27 -0.26 -0.03 52.63 51.00 8/22/2025 No 12 62 None
CPRI Capri Holdings Ltd Options Chain 0.42 0.50 0.46 0.02 0.54 -0.30 -0.03 19.70 19.00 8/22/2025 No 5 32 None
RNA Avidity Biosciences Inc Options Chain 0.40 0.50 0.45 0.01 1.00 -0.11 -0.08 46.29 40.00 8/15/2025 Yes 6 49 None
TEL TE Connectivity plc Options Chain 0.35 0.55 0.45 0.00 0.24 -0.12 -0.10 201.98 195.00 8/15/2025 No 12 59 None
FND Floor & Decor Holdings Inc - Class A Options Chain 0.35 0.55 0.45 0.01 0.46 -0.16 -0.09 79.60 75.00 8/15/2025 No 10 46 None
HRB H&R Block Inc Options Chain 0.30 0.60 0.45 0.01 0.74 -0.16 -0.11 55.35 50.00 8/15/2025 Yes 12 60 None
SPG Simon Property Group Inc Options Chain 0.35 0.55 0.45 0.00 0.22 -0.17 -0.12 164.93 160.00 8/15/2025 No 10 72 None
CF CF Industries Holdings Inc Options Chain 0.35 0.55 0.45 0.01 0.35 -0.19 -0.06 80.91 77.50 8/15/2025 No 14 65 None
BYD Boyd Gaming Corp Options Chain 0.35 0.55 0.45 0.01 0.25 -0.20 -0.03 81.97 80.00 8/15/2025 No 11 66 None
CG Carlyle Group Inc (The) Options Chain 0.35 0.55 0.45 0.01 0.37 -0.24 -0.07 62.23 60.00 8/15/2025 No 12 67 None
VG Venture Global Inc - Class A Options Chain 0.35 0.55 0.45 0.04 1.13 -0.25 -0.04 12.35 11.00 8/22/2025 No 7 51 None
PRGS Progress Software Corp Options Chain 0.35 0.55 0.45 0.01 0.44 -0.26 -0.06 43.92 42.50 8/15/2025 No 11 42 None
QXO SilverSun Technologies Inc Options Chain 0.40 0.50 0.45 0.03 0.68 -0.26 -0.03 19.28 18.00 8/22/2025 No 3 18 None
SOFI SoFi Technologies Inc Options Chain 0.44 0.45 0.45 0.02 0.54 -0.28 -0.03 22.10 21.00 8/22/2025 No 10 49 None
PAAS Pan American Silver Corp Options Chain 0.40 0.50 0.45 0.01 0.41 -0.28 -0.03 31.95 30.50 8/22/2025 No 17 60 None
TSEM Tower Semiconductor Ltd Options Chain 0.35 0.55 0.45 0.01 0.38 -0.28 -0.08 48.23 47.00 8/15/2025 No 11 43 None
FLEX Flex Ltd Options Chain 0.35 0.55 0.45 0.01 0.37 -0.28 -0.07 50.34 49.00 8/15/2025 No 13 57 None
CENX Century Aluminum Company Options Chain 0.40 0.50 0.45 0.02 0.69 -0.30 -0.06 23.01 22.00 8/15/2025 Yes 10 49 None
CHWY Chewy Inc - Class A Options Chain 0.41 0.46 0.44 0.01 0.39 -0.25 -0.04 36.12 34.50 8/22/2025 No 15 45 None
BAH Booz Allen Hamilton Holding Corp - Class A Options Chain 0.30 0.55 0.43 0.00 0.39 -0.08 -0.07 110.38 105.00 8/15/2025 No 16 61 None
LASR nLIGHT Inc Options Chain 0.15 0.70 0.43 0.02 1.19 -0.09 -0.04 26.15 22.50 8/15/2025 Yes 9 42 None
IONS Ionis Pharmaceuticals Inc Options Chain 0.05 0.80 0.43 0.01 0.74 -0.09 -0.04 41.64 37.50 8/15/2025 No 5 53 None
ACGL Arch Capital Group Ltd Options Chain 0.30 0.55 0.43 0.01 0.34 -0.11 -0.03 88.83 85.00 8/15/2025 No 12 77 None
BNTX BioNTech SE Options Chain 0.20 0.65 0.43 0.00 0.40 -0.12 -0.08 111.66 105.00 8/15/2025 No 10 46 None
RYTM Rhythm Pharmaceuticals Inc Options Chain 0.25 0.60 0.43 0.01 0.53 -0.13 -0.19 91.98 85.00 8/15/2025 No 7 41 None
XENE Xenon Pharmaceuticals Inc Options Chain 0.30 0.55 0.43 0.01 0.86 -0.14 -0.04 33.43 30.00 8/15/2025 Yes 6 45 None
SHW Sherwin-Williams Company Options Chain 0.10 0.75 0.43 0.00 0.18 -0.14 -0.19 352.16 340.00 8/15/2025 No 12 61 None
RRC Range Resources Corp Options Chain 0.10 0.75 0.43 0.01 0.33 -0.15 -0.04 34.58 33.00 8/15/2025 No 12 62 None
GDS GDS Holdings Ltd Options Chain 0.30 0.55 0.43 0.01 0.82 -0.17 -0.07 36.37 33.00 8/15/2025 No 10 20 None
CMA Comerica Inc Options Chain 0.35 0.50 0.43 0.01 0.31 -0.22 -0.06 66.86 65.00 8/15/2025 No 14 64 None
PSN Parsons Corp Options Chain 0.30 0.55 0.43 0.01 0.33 -0.22 -0.08 77.61 75.00 8/15/2025 No 10 54 None
CORZ Core Scientific Inc - New Options Chain 0.38 0.48 0.43 0.03 0.93 -0.25 -0.03 14.41 13.00 8/22/2025 Yes 5 25 None
LW Lamb Weston Holdings Inc Options Chain 0.25 0.60 0.43 0.01 0.39 -0.25 -0.14 51.55 50.00 8/15/2025 No 9 57 None
CNM Core & Main Inc Class A Options Chain 0.35 0.50 0.43 0.01 0.29 -0.27 -0.07 63.96 62.50 8/15/2025 No 10 57 None
AVXL Anavex Life Sciences Corporation Options Chain 0.20 0.65 0.43 0.04 1.34 -0.27 -0.03 11.08 10.00 8/15/2025 Yes 12 27 None
NTR Nutrien Ltd Options Chain 0.35 0.50 0.43 0.01 0.25 -0.27 -0.04 55.69 54.00 8/22/2025 No 10 62 None
CARR Carrier Global Corp Options Chain 0.40 0.45 0.43 0.01 0.24 -0.30 -0.06 66.03 65.00 8/15/2025 No 10 60 None
BAC Bank Of America Corp Options Chain 0.42 0.44 0.43 0.01 0.25 -0.30 -0.03 46.01 45.00 8/22/2025 No 13 73 None
BMY Bristol-Myers Squibb Company Options Chain 0.40 0.44 0.42 0.01 0.29 -0.26 -0.03 45.95 44.50 8/22/2025 No 11 63 None
CZR Caesars Entertainment Inc Options Chain 0.38 0.43 0.41 0.02 0.47 -0.25 -0.03 24.04 23.00 8/22/2025 No 7 38 None
MGM MGM Resorts International Options Chain 0.39 0.43 0.41 0.01 0.34 -0.28 -0.03 34.18 33.00 8/22/2025 No 9 52 None