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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LLY | Lilly(Eli) & Company | Options Chain | 17.40 | 19.35 | 18.38 | 0.03 | 0.52 | -0.30 | -0.94 | 762.18 | 725.00 | 8/8/2025 | Yes | 11 | 65 | None | |
| APP | Applovin Corp - Class A | Options Chain | 17.10 | 17.60 | 17.35 | 0.05 | 0.99 | -0.30 | -0.82 | 362.49 | 335.00 | 8/8/2025 | Yes | 8 | 60 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 13.95 | 15.35 | 14.65 | 0.05 | 0.90 | -0.30 | -0.70 | 347.52 | 315.00 | 8/8/2025 | Yes | 7 | 56 | None | |
| NFLX | Netflix Inc | Options Chain | 12.90 | 13.70 | 13.30 | 0.01 | 0.26 | -0.28 | -0.82 | 1,233.27 | 1,200.00 | 8/8/2025 | No | 6 | 67 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 12.90 | 13.55 | 13.23 | 0.03 | 0.72 | -0.29 | -0.65 | 419.78 | 385.00 | 8/8/2025 | Yes | 9 | 58 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 12.85 | 13.35 | 13.10 | 0.02 | 0.44 | -0.29 | -0.73 | 712.97 | 680.00 | 8/8/2025 | Yes | 17 | 72 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 9.25 | 9.65 | 9.45 | 0.02 | 0.50 | -0.27 | -0.42 | 426.28 | 405.00 | 8/8/2025 | Yes | 1 | 59 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 7.25 | 10.70 | 8.98 | 0.08 | 0.96 | -0.30 | -0.07 | 124.91 | 115.00 | 8/8/2025 | No | 3 | 22 | None | |
| TSLA | Tesla Inc | Options Chain | 8.85 | 9.00 | 8.93 | 0.03 | 0.59 | -0.30 | -0.44 | 328.49 | 310.00 | 8/8/2025 | Yes | 7 | 49 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 7.50 | 10.10 | 8.80 | 0.04 | 0.89 | -0.29 | -0.35 | 216.10 | 197.50 | 8/8/2025 | No | 3 | 22 | None | |
| ASML | ASML Holding NV | Options Chain | 8.40 | 9.00 | 8.70 | 0.01 | 0.30 | -0.28 | -0.43 | 736.25 | 695.00 | 8/8/2025 | No | 15 | 61 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 6.90 | 9.25 | 8.08 | 0.02 | 0.39 | -0.29 | -0.44 | 475.96 | 462.50 | 8/8/2025 | No | 6 | 45 | None | |
| COST | Costco Wholesale Corp | Options Chain | 7.15 | 7.70 | 7.43 | 0.01 | 0.20 | -0.28 | -0.46 | 950.95 | 925.00 | 8/8/2025 | No | 15 | 61 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 7.10 | 7.60 | 7.35 | 0.02 | 0.61 | -0.26 | -0.41 | 317.88 | 295.00 | 8/8/2025 | Yes | 9 | 45 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 7.15 | 7.40 | 7.28 | 0.04 | 0.81 | -0.29 | -0.36 | 197.76 | 182.50 | 8/8/2025 | Yes | 4 | 52 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 6.45 | 6.80 | 6.63 | 0.05 | 0.96 | -0.30 | -0.31 | 146.29 | 134.00 | 8/8/2025 | Yes | 12 | 42 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 6.15 | 7.10 | 6.63 | 0.03 | 0.60 | -0.30 | -0.34 | 239.17 | 227.50 | 8/8/2025 | Yes | 9 | 58 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 6.50 | 6.70 | 6.60 | 0.02 | 0.53 | -0.29 | -0.34 | 282.14 | 267.50 | 8/8/2025 | Yes | 14 | 69 | None | |
| ALAB | Astera Labs Inc | Options Chain | 6.30 | 6.50 | 6.40 | 0.06 | 1.12 | -0.29 | -0.30 | 102.29 | 110.00 | 8/8/2025 | No | 3 | 22 | None | |
| MSFT | Microsoft Corporation | Options Chain | 6.30 | 6.45 | 6.38 | 0.01 | 0.29 | -0.29 | -0.36 | 510.06 | 495.00 | 8/8/2025 | Yes | 14 | 68 | None | |
| CAT | Caterpillar Inc | Options Chain | 5.45 | 5.85 | 5.65 | 0.01 | 0.31 | -0.30 | -0.31 | 410.07 | 397.50 | 8/8/2025 | Yes | 12 | 69 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 5.35 | 5.50 | 5.43 | 0.04 | 0.77 | -0.30 | -0.26 | 151.79 | 141.00 | 8/8/2025 | Yes | 11 | 51 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 5.10 | 5.70 | 5.40 | 0.03 | 0.66 | -0.29 | -0.29 | 190.08 | 177.50 | 8/8/2025 | Yes | 5 | 37 | None | |
| RH | RH - Class A | Options Chain | 4.80 | 5.70 | 5.25 | 0.03 | 0.61 | -0.29 | -0.26 | 194.67 | 182.50 | 8/8/2025 | No | 8 | 41 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 5.05 | 5.30 | 5.18 | 0.05 | 0.91 | -0.29 | -0.25 | 124.50 | 114.00 | 8/8/2025 | Yes | 4 | 50 | None | |
| VST | Vistra Corp | Options Chain | 5.05 | 5.25 | 5.15 | 0.03 | 0.67 | -0.28 | -0.28 | 188.23 | 175.00 | 8/8/2025 | Yes | 12 | 57 | None | |
| ARM | Options Chain | 4.80 | 5.20 | 5.00 | 0.03 | 0.72 | -0.28 | -0.25 | 157.15 | 150.00 | 8/8/2025 | No | 3 | 22 | None | ||
| FSLR | First Solar Inc | Options Chain | 4.80 | 5.00 | 4.90 | 0.03 | 0.62 | -0.30 | -0.26 | 175.85 | 167.50 | 8/8/2025 | Yes | 13 | 62 | None | |
| AVGO | Broadcom Inc | Options Chain | 4.75 | 4.90 | 4.83 | 0.02 | 0.38 | -0.30 | -0.26 | 283.30 | 277.50 | 8/8/2025 | No | 8 | 66 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 4.45 | 5.15 | 4.80 | 0.04 | 0.78 | -0.30 | -0.23 | 131.10 | 122.00 | 8/8/2025 | Yes | 8 | 52 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 4.65 | 4.80 | 4.73 | 0.07 | 1.26 | -0.29 | -0.21 | 76.68 | 69.00 | 8/8/2025 | Yes | 5 | 43 | None | |
| HUM | Humana Inc | Options Chain | 4.30 | 5.10 | 4.70 | 0.02 | 0.54 | -0.27 | -0.26 | 220.41 | 210.00 | 8/8/2025 | Yes | 15 | 64 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 4.50 | 4.85 | 4.68 | 0.05 | 0.89 | -0.30 | -0.23 | 117.63 | 103.00 | 8/8/2025 | Yes | 7 | 56 | None | |
| IBM | International Business Machines Corp | Options Chain | 4.30 | 4.60 | 4.45 | 0.02 | 0.49 | -0.28 | -0.38 | 285.87 | 272.50 | 8/1/2025 | Yes | 8 | 65 | None | |
| DHR | Danaher Corp | Options Chain | 3.10 | 5.50 | 4.30 | 0.02 | 0.42 | -0.28 | -0.19 | 190.05 | 180.00 | 8/8/2025 | Yes | 10 | 61 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 4.20 | 4.40 | 4.30 | 0.04 | 0.72 | -0.30 | -0.21 | 128.43 | 120.00 | 8/8/2025 | Yes | 14 | 48 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 4.05 | 4.30 | 4.18 | 0.04 | 0.71 | -0.30 | -0.21 | 126.21 | 118.00 | 8/8/2025 | Yes | 8 | 58 | None | |
| V | Visa Inc - Class A | Options Chain | 4.00 | 4.25 | 4.13 | 0.01 | 0.33 | -0.30 | -0.34 | 350.94 | 342.50 | 8/1/2025 | Yes | 12 | 69 | None | |
| AMGN | AMGEN Inc | Options Chain | 3.50 | 4.65 | 4.08 | 0.01 | 0.30 | -0.30 | -0.21 | 294.90 | 287.50 | 8/8/2025 | Yes | 11 | 70 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 3.70 | 4.30 | 4.00 | 0.03 | 0.60 | -0.27 | -0.21 | 160.57 | 150.00 | 8/8/2025 | No | 15 | 40 | None | |
| TXN | Texas Instruments Inc | Options Chain | 3.65 | 4.35 | 4.00 | 0.02 | 0.41 | -0.30 | -0.17 | 214.57 | 205.00 | 8/8/2025 | Yes | 11 | 66 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 3.80 | 4.10 | 3.95 | 0.02 | 0.47 | -0.27 | -0.24 | 222.24 | 210.00 | 8/8/2025 | No | 5 | 48 | None | |
| FTAI | FTAI Aviation Ltd - Class A | Options Chain | 3.50 | 4.40 | 3.95 | 0.04 | 0.76 | -0.30 | -0.20 | 113.59 | 106.00 | 8/8/2025 | Yes | 7 | 53 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 3.60 | 4.20 | 3.90 | 0.02 | 0.43 | -0.27 | -0.23 | 231.63 | 220.00 | 8/8/2025 | Yes | 2 | 54 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 3.85 | 3.95 | 3.90 | 0.03 | 0.57 | -0.29 | -0.20 | 156.90 | 148.00 | 8/8/2025 | Yes | 12 | 59 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.80 | 3.95 | 3.88 | 0.04 | 0.79 | -0.30 | -0.18 | 109.74 | 97.00 | 8/8/2025 | Yes | 11 | 58 | None | |
| FI | Fiserv Inc | Options Chain | 2.95 | 4.40 | 3.68 | 0.02 | 0.50 | -0.29 | -0.19 | 165.74 | 157.50 | 8/8/2025 | Yes | 9 | 68 | None | |
| AMZN | Amazon.com Inc | Options Chain | 3.60 | 3.70 | 3.65 | 0.02 | 0.38 | -0.28 | -0.20 | 225.97 | 220.00 | 8/8/2025 | Yes | 15 | 63 | None | |
| PM | Philip Morris International Inc | Options Chain | 2.35 | 4.90 | 3.63 | 0.02 | 0.45 | -0.26 | -0.15 | 180.48 | 172.50 | 8/8/2025 | Yes | 10 | 68 | None | |
| ADBE | Adobe Inc | Options Chain | 3.55 | 3.70 | 3.63 | 0.01 | 0.28 | -0.26 | -0.24 | 366.00 | 355.00 | 8/8/2025 | No | 13 | 62 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 3.55 | 3.70 | 3.63 | 0.02 | 0.37 | -0.30 | -0.21 | 223.21 | 215.00 | 8/8/2025 | No | 14 | 61 | None | |
| HD | Home Depot Inc | Options Chain | 2.99 | 4.10 | 3.55 | 0.01 | 0.24 | -0.27 | -0.22 | 359.40 | 355.00 | 8/8/2025 | No | 10 | 60 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 3.30 | 3.80 | 3.55 | 0.08 | 1.40 | -0.30 | -0.15 | 49.68 | 44.00 | 8/8/2025 | Yes | 8 | 44 | None | |
| ORCL | Oracle Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.01 | 0.34 | -0.29 | -0.20 | 243.54 | 235.00 | 8/8/2025 | No | 9 | 61 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 3.40 | 3.50 | 3.45 | 0.02 | 0.41 | -0.30 | -0.18 | 185.06 | 182.50 | 8/8/2025 | Yes | 17 | 70 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 3.00 | 3.80 | 3.40 | 0.04 | 0.76 | -0.28 | -0.17 | 101.91 | 97.00 | 8/8/2025 | Yes | 15 | 65 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 3.30 | 3.50 | 3.40 | 0.02 | 0.37 | -0.29 | -0.18 | 215.65 | 207.50 | 8/8/2025 | No | 3 | 46 | None | |
| CRM | Salesforce Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.01 | 0.29 | -0.30 | -0.19 | 262.38 | 255.00 | 8/8/2025 | No | 17 | 64 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 3.30 | 3.45 | 3.38 | 0.02 | 0.55 | -0.29 | -0.18 | 145.02 | 137.00 | 8/8/2025 | Yes | 9 | 47 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 3.25 | 3.40 | 3.33 | 0.01 | 0.34 | -0.28 | -0.18 | 238.85 | 230.00 | 8/8/2025 | No | 24 | 73 |
Dividend Stock List |
|
| ZS | Zscaler Inc | Options Chain | 3.00 | 3.55 | 3.28 | 0.01 | 0.34 | -0.25 | -0.24 | 288.43 | 275.00 | 8/8/2025 | No | 5 | 44 | None | |
| BA | Boeing Company | Options Chain | 3.15 | 3.35 | 3.25 | 0.01 | 0.36 | -0.28 | -0.18 | 229.18 | 220.00 | 8/8/2025 | Yes | 5 | 50 | None | |
| ANET | Arista Networks Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.03 | 0.64 | -0.30 | -0.16 | 112.00 | 105.00 | 8/8/2025 | Yes | 13 | 60 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 3.00 | 3.35 | 3.18 | 0.02 | 0.40 | -0.28 | -0.18 | 185.94 | 182.50 | 8/8/2025 | Yes | 17 | 70 | None | |
| AXP | American Express Company | Options Chain | 2.77 | 3.30 | 3.04 | 0.01 | 0.25 | -0.28 | -0.17 | 308.25 | 295.00 | 8/8/2025 | No | 13 | 69 | None | |
| SE | Sea Ltd | Options Chain | 2.92 | 3.15 | 3.04 | 0.02 | 0.42 | -0.30 | -0.16 | 155.29 | 149.00 | 8/8/2025 | No | 9 | 51 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.02 | 0.31 | -0.30 | -0.14 | 199.88 | 195.00 | 8/8/2025 | No | 10 | 58 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 2.88 | 3.05 | 2.97 | 0.03 | 0.88 | -0.30 | -0.23 | 91.69 | 86.00 | 8/1/2025 | Yes | 11 | 45 | None | |
| GE | General Electric Company | Options Chain | 2.74 | 3.05 | 2.90 | 0.01 | 0.28 | -0.28 | -0.18 | 263.27 | 255.00 | 8/8/2025 | Yes | 9 | 64 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 2.81 | 2.96 | 2.89 | 0.04 | 0.80 | -0.29 | -0.14 | 80.03 | 74.00 | 8/8/2025 | Yes | 10 | 48 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 2.80 | 2.96 | 2.88 | 0.01 | 0.38 | -0.30 | -0.25 | 232.62 | 225.00 | 8/1/2025 | Yes | 12 | 72 | None | |
| COF | Capital One Financial Corp | Options Chain | 2.75 | 2.95 | 2.85 | 0.01 | 0.34 | -0.27 | -0.16 | 218.28 | 207.50 | 8/8/2025 | Yes | 11 | 73 | None | |
| MCD | McDonald`s Corp | Options Chain | 2.73 | 2.92 | 2.83 | 0.01 | 0.25 | -0.26 | -0.17 | 295.74 | 287.50 | 8/8/2025 | Yes | 8 | 66 | None | |
| QCOM | Qualcomm Inc | Options Chain | 2.75 | 2.88 | 2.82 | 0.02 | 0.51 | -0.30 | -0.24 | 158.97 | 152.50 | 8/1/2025 | Yes | 13 | 64 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 2.52 | 3.10 | 2.81 | 0.02 | 0.49 | -0.28 | -0.16 | 139.22 | 131.00 | 8/8/2025 | Yes | 10 | 52 | None | |
| AAPL | Apple Inc | Options Chain | 2.75 | 2.85 | 2.80 | 0.01 | 0.32 | -0.28 | -0.16 | 211.26 | 205.00 | 8/8/2025 | Yes | 8 | 64 | None | |
| FTNT | Fortinet Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.03 | 0.62 | -0.29 | -0.15 | 105.42 | 100.00 | 8/8/2025 | Yes | 11 | 58 | None | |
| UNP | Union Pacific Corp | Options Chain | 2.45 | 3.00 | 2.73 | 0.01 | 0.26 | -0.29 | -0.14 | 225.85 | 220.00 | 8/8/2025 | Yes | 12 | 64 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 2.59 | 2.87 | 2.73 | 0.05 | 0.92 | -0.30 | -0.12 | 62.51 | 57.50 | 8/8/2025 | No | 3 | 21 | None | |
| SMR | Options Chain | 2.62 | 2.79 | 2.71 | 0.07 | 1.20 | -0.30 | -0.12 | 45.44 | 41.00 | 8/8/2025 | No | 3 | 20 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 2.61 | 2.65 | 2.63 | 0.02 | 0.36 | -0.29 | -0.14 | 171.38 | 165.00 | 8/8/2025 | No | 16 | 59 | None | |
| LNG | Cheniere Energy Inc | Options Chain | 2.20 | 2.95 | 2.58 | 0.01 | 0.35 | -0.24 | -0.15 | 226.44 | 215.00 | 8/8/2025 | Yes | 8 | 69 | None | |
| AMAT | Applied Materials Inc | Options Chain | 2.48 | 2.68 | 2.58 | 0.01 | 0.34 | -0.27 | -0.15 | 190.50 | 185.00 | 8/8/2025 | No | 16 | 70 | None | |
| KKR | KKR & Co. Inc | Options Chain | 2.40 | 2.70 | 2.55 | 0.02 | 0.39 | -0.30 | -0.14 | 144.28 | 139.00 | 8/8/2025 | Yes | 8 | 63 | None | |
| ABBV | Abbvie Inc | Options Chain | 2.39 | 2.68 | 2.54 | 0.01 | 0.35 | -0.28 | -0.16 | 190.00 | 177.50 | 8/8/2025 | Yes | 8 | 63 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 2.32 | 2.74 | 2.53 | 0.06 | 1.09 | -0.30 | -0.11 | 47.19 | 43.00 | 8/8/2025 | Yes | 2 | 43 | None | |
| SBET | SharpLink Gaming Inc | Options Chain | 1.90 | 3.10 | 2.50 | 0.11 | 1.90 | -0.29 | -0.10 | 25.25 | 22.00 | 8/8/2025 | No | 8 | 31 | None | |
| XYZ | Block Inc - Class A | Options Chain | 2.46 | 2.51 | 2.49 | 0.03 | 0.70 | -0.29 | -0.12 | 78.08 | 73.00 | 8/8/2025 | Yes | 17 | 58 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 2.33 | 2.59 | 2.46 | 0.01 | 0.20 | -0.29 | -0.15 | 290.97 | 285.00 | 8/8/2025 | No | 13 | 79 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 2.30 | 2.41 | 2.36 | 0.05 | 1.08 | -0.29 | -0.11 | 50.38 | 43.00 | 8/8/2025 | Yes | 14 | 48 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 2.21 | 2.48 | 2.35 | 0.05 | 0.89 | -0.29 | -0.10 | 57.97 | 52.00 | 8/8/2025 | No | 5 | 44 | None | |
| DXCM | Dexcom Inc | Options Chain | 2.25 | 2.45 | 2.35 | 0.03 | 0.61 | -0.30 | -0.11 | 83.89 | 79.00 | 8/8/2025 | Yes | 7 | 50 | None | |
| W | Wayfair Inc - Class A | Options Chain | 2.22 | 2.39 | 2.31 | 0.04 | 0.86 | -0.30 | -0.10 | 56.42 | 52.00 | 8/8/2025 | Yes | 7 | 41 | None | |
| MP | MP Materials Corporation | Options Chain | 2.20 | 2.35 | 2.28 | 0.04 | 0.81 | -0.30 | -0.11 | 59.01 | 55.00 | 8/8/2025 | Yes | 2 | 45 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 2.10 | 2.40 | 2.25 | 0.02 | 0.40 | -0.30 | -0.12 | 118.27 | 118.00 | 8/8/2025 | Yes | 15 | 71 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 1.45 | 3.05 | 2.25 | 0.08 | 1.33 | -0.30 | -0.08 | 31.94 | 29.00 | 8/8/2025 | Yes | 8 | 45 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 1.70 | 2.75 | 2.23 | 0.04 | 0.77 | -0.30 | -0.09 | 58.78 | 55.00 | 8/8/2025 | Yes | 11 | 50 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.80 | 2.60 | 2.20 | 0.04 | 0.78 | -0.29 | -0.11 | 62.57 | 58.00 | 8/8/2025 | Yes | 9 | 52 | None | |
| HON | Honeywell International Inc | Options Chain | 1.95 | 2.45 | 2.20 | 0.01 | 0.46 | -0.30 | -0.50 | 236.54 | 230.00 | 7/25/2025 | Yes | 12 | 70 | None | |
| GRPN | Groupon Inc | Options Chain | 1.50 | 2.85 | 2.18 | 0.07 | 1.31 | -0.29 | -0.09 | 32.43 | 30.50 | 8/8/2025 | Yes | 6 | 42 | None | |
| AKAM | Akamai Technologies Inc | Options Chain | 1.90 | 2.35 | 2.13 | 0.03 | 0.60 | -0.29 | -0.12 | 78.69 | 74.00 | 8/8/2025 | Yes | 6 | 57 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 2.00 | 2.25 | 2.13 | 0.04 | 0.84 | -0.30 | -0.10 | 52.37 | 48.50 | 8/8/2025 | No | 3 | 21 | None | |
| IONQ | IonQ Inc | Options Chain | 2.03 | 2.17 | 2.10 | 0.05 | 1.01 | -0.29 | -0.10 | 44.43 | 40.50 | 8/8/2025 | Yes | 8 | 43 | None | |
| LMND | Lemonade Inc | Options Chain | 1.85 | 2.35 | 2.10 | 0.06 | 1.10 | -0.29 | -0.09 | 40.21 | 36.50 | 8/8/2025 | Yes | 9 | 32 | None | |
| UBER | Uber Technologies Inc | Options Chain | 2.07 | 2.10 | 2.09 | 0.02 | 0.50 | -0.30 | -0.11 | 91.16 | 87.00 | 8/8/2025 | Yes | 11 | 63 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 1.99 | 2.17 | 2.08 | 0.02 | 0.36 | -0.30 | -0.09 | 131.24 | 124.00 | 8/8/2025 | No | 14 | 63 | None | |
| ALB | Albemarle Corp | Options Chain | 1.99 | 2.15 | 2.07 | 0.03 | 0.64 | -0.28 | -0.11 | 78.83 | 72.00 | 8/8/2025 | Yes | 8 | 54 | None | |
| MU | Micron Technology Inc | Options Chain | 2.03 | 2.10 | 2.07 | 0.02 | 0.44 | -0.29 | -0.11 | 113.23 | 108.00 | 8/8/2025 | No | 16 | 70 | None | |
| CAVA | Options Chain | 1.77 | 2.35 | 2.06 | 0.03 | 0.58 | -0.28 | -0.11 | 87.43 | 82.00 | 8/8/2025 | No | 3 | 21 | None | ||
| BX | Blackstone Inc | Options Chain | 1.71 | 2.38 | 2.05 | 0.01 | 0.42 | -0.26 | -0.18 | 166.69 | 160.00 | 8/1/2025 | No | 8 | 65 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.08 | 1.48 | -0.29 | -0.09 | 28.80 | 25.00 | 8/8/2025 | Yes | 4 | 42 | None | |
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.80 | 2.25 | 2.03 | 0.03 | 0.75 | -0.28 | -0.09 | 65.13 | 60.00 | 8/8/2025 | No | 6 | 47 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 1.96 | 2.05 | 2.01 | 0.08 | 1.35 | -0.30 | -0.08 | 28.83 | 26.00 | 8/8/2025 | Yes | 9 | 27 | None | |
| RTX | RTX Corp | Options Chain | 1.61 | 2.39 | 2.00 | 0.01 | 0.30 | -0.29 | -0.10 | 151.56 | 147.00 | 8/8/2025 | Yes | 10 | 64 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 1.87 | 1.94 | 1.91 | 0.02 | 0.53 | -0.30 | -0.16 | 98.90 | 95.00 | 8/1/2025 | Yes | 14 | 65 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.04 | 0.81 | -0.27 | -0.10 | 58.01 | 53.00 | 8/8/2025 | No | 3 | 21 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.83 | 1.95 | 1.89 | 0.02 | 0.37 | -0.28 | -0.10 | 121.42 | 116.00 | 8/8/2025 | Yes | 13 | 63 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 1.83 | 1.91 | 1.87 | 0.04 | 0.81 | -0.29 | -0.09 | 51.50 | 47.50 | 8/8/2025 | No | 10 | 51 | None | |
| ETSY | Etsy Inc | Options Chain | 1.81 | 1.90 | 1.86 | 0.03 | 0.72 | -0.28 | -0.10 | 59.64 | 56.00 | 8/8/2025 | Yes | 10 | 45 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 1.80 | 1.90 | 1.85 | 0.02 | 0.39 | -0.27 | -0.11 | 120.44 | 115.00 | 8/8/2025 | No | 17 | 39 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 1.65 | 2.00 | 1.83 | 0.02 | 0.39 | -0.29 | -0.10 | 109.43 | 105.00 | 8/8/2025 | No | 14 | 71 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.03 | 0.54 | -0.30 | -0.09 | 73.85 | 70.00 | 8/8/2025 | Yes | 3 | 46 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 1.62 | 1.95 | 1.79 | 0.02 | 0.62 | -0.25 | -0.12 | 77.76 | 72.00 | 8/8/2025 | Yes | 8 | 46 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 1.65 | 1.90 | 1.78 | 0.02 | 0.47 | -0.28 | -0.10 | 93.42 | 90.00 | 8/8/2025 | No | 17 | 62 | None | |
| CCJ | Cameco Corp | Options Chain | 1.72 | 1.82 | 1.77 | 0.02 | 0.53 | -0.29 | -0.09 | 77.08 | 73.00 | 8/8/2025 | Yes | 10 | 58 | None | |
| TOST | Toast Inc - Class A | Options Chain | 1.28 | 2.17 | 1.73 | 0.04 | 0.79 | -0.29 | -0.07 | 47.31 | 44.00 | 8/8/2025 | Yes | 11 | 49 | None | |
| CVX | Chevron Corp | Options Chain | 1.67 | 1.78 | 1.73 | 0.01 | 0.26 | -0.30 | -0.10 | 150.04 | 146.00 | 8/8/2025 | Yes | 12 | 75 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 1.59 | 1.81 | 1.70 | 0.02 | 0.37 | -0.30 | -0.09 | 108.22 | 104.00 | 8/8/2025 | Yes | 12 | 72 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.06 | 1.26 | -0.29 | -0.08 | 29.32 | 26.00 | 8/8/2025 | Yes | 9 | 36 | None | |
| EBAY | EBay Inc | Options Chain | 1.32 | 2.00 | 1.66 | 0.02 | 0.43 | -0.29 | -0.07 | 78.14 | 76.00 | 8/8/2025 | Yes | 11 | 65 | None | |
| MMM | 3M Company | Options Chain | 1.56 | 1.76 | 1.66 | 0.01 | 0.25 | -0.30 | -0.09 | 152.82 | 149.00 | 8/8/2025 | Yes | 14 | 69 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 1.61 | 1.68 | 1.65 | 0.02 | 0.50 | -0.29 | -0.08 | 74.82 | 71.00 | 8/8/2025 | Yes | 12 | 60 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 1.55 | 1.75 | 1.65 | 0.03 | 0.57 | -0.29 | -0.09 | 68.60 | 63.00 | 8/8/2025 | No | 4 | 45 | None | |
| ON | ON Semiconductor Corp | Options Chain | 1.56 | 1.70 | 1.63 | 0.03 | 0.67 | -0.27 | -0.09 | 60.55 | 56.00 | 8/8/2025 | Yes | 8 | 45 | None | |
| SBUX | Starbucks Corp | Options Chain | 1.51 | 1.71 | 1.61 | 0.02 | 0.45 | -0.27 | -0.09 | 92.66 | 88.00 | 8/8/2025 | Yes | 10 | 55 | None | |
| DHI | D.R. Horton Inc | Options Chain | 1.35 | 1.85 | 1.60 | 0.01 | 0.62 | -0.30 | -0.41 | 131.80 | 127.00 | 7/25/2025 | No | 13 | 70 | None | |
| U | Unity Software Inc | Options Chain | 1.55 | 1.62 | 1.59 | 0.05 | 0.93 | -0.30 | -0.07 | 35.92 | 33.00 | 8/8/2025 | No | 6 | 42 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 1.50 | 1.61 | 1.56 | 0.02 | 0.34 | -0.30 | -0.08 | 95.86 | 93.00 | 8/8/2025 | No | 11 | 51 | None | |
| BSX | Boston Scientific Corp | Options Chain | 1.45 | 1.65 | 1.55 | 0.02 | 0.35 | -0.28 | -0.08 | 103.78 | 100.00 | 8/8/2025 | Yes | 7 | 61 | None | |
| PDD | PDD Holdings Inc | Options Chain | 1.49 | 1.57 | 1.53 | 0.01 | 0.35 | -0.27 | -0.09 | 111.66 | 107.00 | 8/8/2025 | No | 17 | 41 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 1.51 | 1.55 | 1.53 | 0.02 | 0.51 | -0.28 | -0.09 | 73.06 | 69.00 | 8/8/2025 | No | 7 | 50 | None | |
| GEHC | Options Chain | 1.35 | 1.65 | 1.50 | 0.02 | 0.45 | -0.30 | -0.08 | 74.16 | 71.00 | 8/8/2025 | No | 3 | 21 | None | ||
| LRCX | Lam Research Corp | Options Chain | 1.42 | 1.49 | 1.46 | 0.02 | 0.46 | -0.27 | -0.14 | 101.74 | 97.00 | 8/1/2025 | Yes | 11 | 64 | None | |
| TPR | Tapestry Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.01 | 0.35 | -0.27 | -0.09 | 106.41 | 102.00 | 8/8/2025 | No | 9 | 63 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 1.30 | 1.60 | 1.45 | 0.02 | 0.48 | -0.29 | -0.07 | 60.02 | 60.00 | 8/8/2025 | No | 8 | 43 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 1.37 | 1.48 | 1.43 | 0.02 | 0.40 | -0.26 | -0.09 | 92.35 | 88.00 | 8/8/2025 | No | 14 | 65 | None | |
| MS | Morgan Stanley | Options Chain | 1.37 | 1.42 | 1.40 | 0.01 | 0.24 | -0.27 | -0.05 | 140.47 | 136.00 | 8/8/2025 | No | 14 | 75 | None | |
| WDC | Western Digital Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.49 | -0.28 | -0.07 | 68.74 | 65.00 | 8/8/2025 | Yes | 12 | 66 | None | |
| WPM | Wheaton Precious Metals Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.02 | 0.35 | -0.29 | -0.07 | 91.41 | 88.00 | 8/8/2025 | Yes | 12 | 62 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 1.05 | 1.71 | 1.38 | 0.03 | 0.71 | -0.30 | -0.08 | 43.61 | 40.50 | 8/8/2025 | No | 8 | 51 | None | |
| MRK | Merck & Co Inc | Options Chain | 1.32 | 1.39 | 1.36 | 0.02 | 0.40 | -0.28 | -0.07 | 79.31 | 76.00 | 8/8/2025 | Yes | 15 | 73 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 1.33 | 1.39 | 1.36 | 0.04 | 1.01 | -0.29 | -0.11 | 39.58 | 36.50 | 8/1/2025 | Yes | 10 | 50 | None | |
| TGT | Target Corp | Options Chain | 1.29 | 1.35 | 1.32 | 0.01 | 0.33 | -0.28 | -0.08 | 101.71 | 98.00 | 8/8/2025 | No | 14 | 65 | None | |
| PG | Procter & Gamble Company | Options Chain | 1.24 | 1.37 | 1.31 | 0.01 | 0.25 | -0.24 | -0.09 | 155.03 | 150.00 | 8/8/2025 | Yes | 11 | 72 | None | |
| ENVX | Enovix Corporation | Options Chain | 0.32 | 2.28 | 1.30 | 0.11 | 1.84 | -0.27 | -0.03 | 15.54 | 12.00 | 8/8/2025 | Yes | 5 | 36 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 1.25 | 1.32 | 1.29 | 0.04 | 0.72 | -0.30 | -0.06 | 38.00 | 35.50 | 8/8/2025 | Yes | 17 | 55 | None | |
| COP | Conoco Phillips | Options Chain | 1.23 | 1.31 | 1.27 | 0.01 | 0.33 | -0.27 | -0.06 | 91.64 | 88.00 | 8/8/2025 | Yes | 12 | 76 | None | |
| NVO | Novo Nordisk | Options Chain | 1.23 | 1.29 | 1.26 | 0.02 | 0.44 | -0.30 | -0.07 | 64.92 | 62.00 | 8/8/2025 | Yes | 16 | 73 | None | |
| TGTX | TG Therapeutics Inc | Options Chain | 0.75 | 1.75 | 1.25 | 0.04 | 1.18 | -0.19 | -0.07 | 37.42 | 31.00 | 8/8/2025 | Yes | 9 | 45 | None | |
| CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 3.82 | -0.27 | -0.30 | 17.00 | 15.00 | 7/18/2025 | No | 3 | 18 | None | |
| TJX | TJX Companies Inc | Options Chain | 0.71 | 1.72 | 1.22 | 0.01 | 0.23 | -0.29 | -0.07 | 124.94 | 122.00 | 8/8/2025 | No | 11 | 61 | None | |
| CART | Options Chain | 1.05 | 1.35 | 1.20 | 0.03 | 0.59 | -0.28 | -0.06 | 49.03 | 46.00 | 8/8/2025 | No | 3 | 20 | None | ||
| BIDU | Baidu Inc | Options Chain | 1.05 | 1.31 | 1.18 | 0.01 | 0.37 | -0.26 | -0.07 | 87.90 | 85.00 | 8/8/2025 | No | 18 | 32 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 1.00 | 1.35 | 1.18 | 0.03 | 0.59 | -0.29 | -0.06 | 43.72 | 42.00 | 8/8/2025 | Yes | 4 | 46 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 1.03 | 1.31 | 1.17 | 0.01 | 0.30 | -0.27 | -0.08 | 110.12 | 108.00 | 8/8/2025 | No | 7 | 56 | None | |
| CVS | CVS Health Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.45 | -0.27 | -0.04 | 61.96 | 58.00 | 8/8/2025 | Yes | 15 | 67 | None | |
| KO | Coca-Cola Company | Options Chain | 0.44 | 1.80 | 1.12 | 0.02 | 0.22 | -0.25 | -0.04 | 70.07 | 68.00 | 8/8/2025 | Yes | 9 | 69 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 1.08 | 1.15 | 1.12 | 0.01 | 0.26 | -0.28 | -0.07 | 108.05 | 105.00 | 8/8/2025 | Yes | 12 | 76 | None | |
| NNE | Nano Nuclear Energy Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.04 | 0.79 | -0.27 | -0.05 | 34.10 | 31.00 | 8/8/2025 | No | 3 | 20 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 0.80 | 1.40 | 1.10 | 0.07 | 1.22 | -0.29 | -0.04 | 16.33 | 15.50 | 8/8/2025 | Yes | 2 | 34 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.05 | 1.11 | 1.08 | 0.01 | 0.18 | -0.29 | -0.07 | 141.70 | 139.00 | 8/8/2025 | No | 11 | 60 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 1.01 | 1.13 | 1.07 | 0.02 | 0.35 | -0.30 | -0.06 | 67.10 | 64.00 | 8/8/2025 | No | 13 | 61 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 1.05 | 1.08 | 1.07 | 0.02 | 0.46 | -0.30 | -0.05 | 53.93 | 50.00 | 8/8/2025 | Yes | 12 | 54 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 0.95 | 1.15 | 1.05 | 0.05 | 0.92 | -0.29 | -0.05 | 25.05 | 23.00 | 8/8/2025 | Yes | 7 | 6 | None | |
| NEM | Newmont Corp | Options Chain | 1.01 | 1.06 | 1.04 | 0.02 | 0.43 | -0.28 | -0.06 | 59.86 | 57.00 | 8/8/2025 | Yes | 16 | 70 | None | |
| EQT | EQT Corp | Options Chain | 0.95 | 1.11 | 1.03 | 0.02 | 0.46 | -0.29 | -0.05 | 59.19 | 51.00 | 8/8/2025 | Yes | 7 | 61 | None | |
| JNJ | Johnson & Johnson | Options Chain | 0.81 | 1.25 | 1.03 | 0.01 | 0.14 | -0.30 | -0.06 | 164.36 | 162.50 | 8/8/2025 | No | 15 | 73 | None | |
| ABT | Abbott Laboratories | Options Chain | 0.81 | 1.22 | 1.02 | 0.01 | 0.21 | -0.30 | -0.07 | 123.80 | 122.00 | 8/8/2025 | No | 17 | 63 | None | |
| MGM | MGM Resorts International | Options Chain | 0.63 | 1.39 | 1.01 | 0.03 | 0.60 | -0.28 | -0.05 | 37.17 | 35.00 | 8/8/2025 | Yes | 9 | 53 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 0.90 | 1.10 | 1.00 | 0.01 | 0.28 | -0.28 | -0.06 | 86.84 | 84.00 | 8/8/2025 | Yes | 13 | 64 | None | |
| C | Citigroup Inc | Options Chain | 0.98 | 1.01 | 1.00 | 0.01 | 0.25 | -0.29 | -0.04 | 92.65 | 90.00 | 8/8/2025 | No | 17 | 83 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 0.93 | 1.05 | 0.99 | 0.06 | 1.17 | -0.29 | -0.05 | 18.39 | 16.50 | 8/8/2025 | Yes | 6 | 26 | None | |
| MRNA | Moderna Inc | Options Chain | 0.86 | 1.11 | 0.99 | 0.03 | 0.69 | -0.29 | -0.05 | 30.97 | 29.00 | 8/8/2025 | Yes | 12 | 45 | None | |
| GM | General Motors Company | Options Chain | 0.87 | 1.06 | 0.97 | 0.02 | 0.41 | -0.29 | -0.05 | 53.22 | 51.00 | 8/8/2025 | Yes | 14 | 67 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.95 | 0.99 | 0.97 | 0.01 | 0.30 | -0.30 | -0.05 | 74.02 | 72.00 | 8/8/2025 | No | 9 | 54 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.84 | 1.05 | 0.95 | 0.01 | 0.37 | -0.30 | -0.08 | 76.17 | 74.00 | 8/1/2025 | Yes | 8 | 63 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 0.88 | 0.95 | 0.92 | 0.02 | 0.36 | -0.30 | -0.04 | 56.29 | 54.00 | 8/8/2025 | No | 13 | 64 | None | |
| GLW | Corning Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.02 | 0.44 | -0.30 | -0.07 | 54.01 | 52.00 | 8/1/2025 | Yes | 5 | 57 | None | |
| DG | Dollar General Corp | Options Chain | 0.85 | 0.92 | 0.89 | 0.01 | 0.26 | -0.29 | -0.08 | 110.09 | 105.00 | 8/1/2025 | No | 14 | 62 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.82 | 0.93 | 0.88 | 0.02 | 0.40 | -0.29 | -0.05 | 53.21 | 51.00 | 8/8/2025 | No | 11 | 54 | None | |
| AZN | Astrazeneca plc | Options Chain | 0.64 | 1.08 | 0.86 | 0.01 | 0.33 | -0.28 | -0.05 | 68.85 | 66.00 | 8/8/2025 | Yes | 13 | 68 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 1.37 | -0.28 | -0.04 | 13.62 | 12.00 | 8/8/2025 | Yes | 14 | 47 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.02 | 0.47 | -0.28 | -0.05 | 45.37 | 42.50 | 8/8/2025 | No | 10 | 43 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.81 | 0.85 | 0.83 | 0.01 | 0.21 | -0.29 | -0.04 | 96.25 | 94.00 | 8/8/2025 | Yes | 12 | 67 | None | |
| BYON | Options Chain | 0.75 | 0.90 | 0.83 | 0.09 | 1.58 | -0.29 | -0.04 | 10.84 | 9.50 | 8/8/2025 | No | 3 | 17 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 0.76 | 0.87 | 0.82 | 0.02 | 0.41 | -0.29 | -0.04 | 48.27 | 46.00 | 8/8/2025 | Yes | 11 | 62 | None | |
| MTCH | Match Group Inc - New | Options Chain | 0.79 | 0.85 | 0.82 | 0.03 | 0.56 | -0.29 | -0.05 | 32.67 | 31.00 | 8/8/2025 | Yes | 11 | 56 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 0.79 | 0.84 | 0.82 | 0.02 | 0.40 | -0.30 | -0.04 | 44.80 | 43.50 | 8/8/2025 | Yes | 11 | 60 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 1.01 | -0.28 | -0.03 | 17.85 | 16.00 | 8/8/2025 | No | 7 | 33 | None | |
| IREN | Iris Energy Ltd | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 0.98 | -0.29 | -0.04 | 18.15 | 16.50 | 8/8/2025 | No | 9 | 34 | None | |
| GEO | Geo Group Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.04 | 0.73 | -0.29 | -0.04 | 24.52 | 22.50 | 8/8/2025 | Yes | 5 | 43 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.70 | 0.90 | 0.80 | 0.03 | 0.68 | -0.30 | -0.04 | 26.77 | 25.00 | 8/8/2025 | Yes | 6 | 38 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.74 | 0.83 | 0.79 | 0.02 | 0.39 | -0.30 | -0.04 | 43.00 | 41.50 | 8/8/2025 | Yes | 12 | 66 | None | |
| DOCU | DocuSign Inc | Options Chain | 0.72 | 0.84 | 0.78 | 0.01 | 0.32 | -0.27 | -0.08 | 79.37 | 77.00 | 8/1/2025 | No | 13 | 53 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 1.70 | -0.26 | -0.06 | 13.32 | 11.50 | 8/1/2025 | Yes | 11 | 41 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 0.65 | 0.80 | 0.73 | 0.01 | 0.35 | -0.27 | -0.04 | 54.00 | 52.00 | 8/8/2025 | Yes | 11 | 55 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.70 | 0.75 | 0.73 | 0.05 | 1.05 | -0.27 | -0.04 | 16.84 | 15.00 | 8/8/2025 | Yes | 6 | 39 | None | |
| WFC | Wells Fargo & Company | Options Chain | 0.72 | 0.74 | 0.73 | 0.01 | 0.23 | -0.28 | -0.04 | 80.28 | 78.00 | 8/8/2025 | No | 13 | 73 | None | |
| AR | Antero Resources Corp | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.49 | -0.29 | -0.03 | 36.50 | 31.00 | 8/8/2025 | Yes | 9 | 57 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 0.68 | 0.74 | 0.71 | 0.06 | 1.30 | -0.27 | -0.04 | 12.52 | 11.00 | 8/8/2025 | Yes | 9 | 28 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.67 | 0.74 | 0.71 | 0.01 | 0.26 | -0.30 | -0.06 | 74.48 | 73.00 | 8/1/2025 | No | 16 | 58 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 1.15 | -0.27 | -0.03 | 14.00 | 12.50 | 8/8/2025 | Yes | 7 | 27 | None | |
| HUT | Hut 8 Corp | Options Chain | 0.66 | 0.74 | 0.70 | 0.04 | 0.81 | -0.28 | -0.04 | 21.62 | 19.50 | 8/8/2025 | No | 7 | 41 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.56 | -0.28 | -0.04 | 29.93 | 28.00 | 8/8/2025 | Yes | 7 | 46 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.43 | -0.29 | -0.04 | 38.15 | 36.50 | 8/8/2025 | No | 7 | 31 | None | |
| SAVA | Cassava Sciences Inc | Options Chain | 0.05 | 1.33 | 0.69 | 0.34 | 1.13 | -0.18 | -0.01 | 2.30 | 2.00 | 8/1/2025 | Yes | 14 | 31 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.66 | 0.71 | 0.69 | 0.02 | 0.38 | -0.27 | -0.04 | 47.40 | 44.50 | 8/8/2025 | Yes | 12 | 63 | None | |
| SO | Southern Company | Options Chain | 0.35 | 1.00 | 0.68 | 0.01 | 0.22 | -0.24 | -0.05 | 94.79 | 92.00 | 8/8/2025 | Yes | 11 | 70 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.60 | 0.75 | 0.68 | 0.02 | 0.45 | -0.27 | -0.04 | 37.97 | 36.00 | 8/8/2025 | Yes | 13 | 68 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.50 | 0.85 | 0.68 | 0.01 | 0.26 | -0.29 | -0.05 | 70.32 | 69.00 | 8/1/2025 | Yes | 14 | 70 | None | |
| LUV | Southwest Airlines Company | Options Chain | 0.62 | 0.73 | 0.68 | 0.02 | 0.45 | -0.29 | -0.04 | 36.86 | 35.00 | 8/8/2025 | Yes | 11 | 47 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.65 | 0.69 | 0.67 | 0.02 | 0.51 | -0.30 | -0.03 | 28.65 | 27.00 | 8/8/2025 | No | 7 | 35 | None | |
| WMT | Walmart Inc | Options Chain | 0.63 | 0.68 | 0.66 | 0.01 | 0.21 | -0.24 | -0.05 | 95.67 | 93.00 | 8/8/2025 | No | 11 | 56 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.46 | -0.27 | -0.06 | 45.98 | 43.50 | 8/1/2025 | No | 9 | 48 | None | |
| CNC | Centene Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.78 | -0.27 | -0.06 | 27.95 | 25.50 | 8/1/2025 | Yes | 17 | 66 | None | |
| MDT | Medtronic Plc | Options Chain | 0.54 | 0.75 | 0.65 | 0.01 | 0.18 | -0.28 | -0.04 | 89.70 | 88.00 | 8/8/2025 | No | 13 | 63 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.55 | 0.75 | 0.65 | 0.05 | 1.09 | -0.29 | -0.03 | 13.68 | 12.00 | 8/8/2025 | No | 3 | 17 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 0.63 | 0.67 | 0.65 | 0.04 | 0.76 | -0.29 | -0.03 | 18.83 | 17.50 | 8/8/2025 | Yes | 6 | 39 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.63 | 0.65 | 0.64 | 0.03 | 0.73 | -0.27 | -0.03 | 21.16 | 19.50 | 8/8/2025 | Yes | 11 | 50 | None | |
| CF | CF Industries Holdings Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.28 | -0.23 | -0.08 | 92.63 | 88.00 | 8/1/2025 | No | 13 | 67 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.08 | 1.47 | -0.30 | -0.03 | 8.47 | 7.50 | 8/8/2025 | No | 10 | 32 | None | |
| RGTI | Options Chain | 0.58 | 0.66 | 0.62 | 0.04 | 0.93 | -0.27 | -0.03 | 16.08 | 14.50 | 8/8/2025 | No | 3 | 18 | None | ||
| MOS | Mosaic Company | Options Chain | 0.59 | 0.64 | 0.62 | 0.02 | 0.41 | -0.28 | -0.03 | 35.53 | 34.00 | 8/8/2025 | Yes | 14 | 63 | None | |
| BILI | Bilibili Inc | Options Chain | 0.56 | 0.67 | 0.62 | 0.03 | 0.56 | -0.29 | -0.03 | 25.20 | 23.50 | 8/8/2025 | No | 12 | 13 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.97 | -0.26 | -0.03 | 15.63 | 14.00 | 8/8/2025 | Yes | 11 | 41 | None | |
| DOW | Dow Inc | Options Chain | 0.57 | 0.62 | 0.60 | 0.02 | 0.55 | -0.26 | -0.04 | 28.34 | 26.50 | 8/8/2025 | Yes | 11 | 51 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 0.30 | 0.90 | 0.60 | 0.07 | 1.56 | -0.27 | -0.03 | 10.01 | 9.00 | 8/1/2025 | No | 3 | 17 | None | |
| HOG | Harley-Davidson Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.62 | -0.28 | -0.03 | 23.56 | 22.00 | 8/8/2025 | Yes | 11 | 64 | None | |
| INTC | Intel Corp | Options Chain | 0.58 | 0.61 | 0.60 | 0.03 | 0.56 | -0.29 | -0.03 | 23.26 | 22.00 | 8/8/2025 | Yes | 5 | 42 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 0.58 | 0.62 | 0.60 | 0.02 | 0.44 | -0.29 | -0.03 | 31.49 | 30.00 | 8/8/2025 | Yes | 13 | 37 | None | |
| OPEN | Opendoor Technologies Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.23 | 3.62 | -0.24 | -0.02 | 3.21 | 2.50 | 8/8/2025 | Yes | 7 | 24 | None | |
| MO | Altria Group Inc | Options Chain | 0.52 | 0.63 | 0.58 | 0.01 | 0.27 | -0.27 | -0.04 | 58.92 | 57.00 | 8/8/2025 | Yes | 12 | 68 | None | |
| KULR | KULR Technology Group Inc | Options Chain | 0.30 | 0.85 | 0.58 | 0.10 | 1.63 | -0.29 | -0.02 | 6.68 | 6.00 | 8/8/2025 | No | 9 | 28 | None | |
| DVN | Devon Energy Corp | Options Chain | 0.55 | 0.61 | 0.58 | 0.02 | 0.42 | -0.29 | -0.03 | 32.85 | 31.00 | 8/8/2025 | Yes | 9 | 66 | None | |
| LI | Li Auto Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.57 | -0.30 | -0.05 | 30.50 | 29.00 | 8/1/2025 | No | 17 | 21 | None | |
| APLD | Options Chain | 0.55 | 0.59 | 0.57 | 0.06 | 1.11 | -0.29 | -0.03 | 11.94 | 10.00 | 8/8/2025 | No | 3 | 17 | None | ||
| RKT | Rocket Companies Inc Class A | Options Chain | 0.53 | 0.60 | 0.57 | 0.04 | 0.78 | -0.30 | -0.03 | 15.04 | 14.00 | 8/8/2025 | Yes | 7 | 43 | None | |
| BP | BP plc | Options Chain | 0.36 | 0.75 | 0.56 | 0.02 | 0.37 | -0.30 | -0.03 | 32.03 | 31.50 | 8/8/2025 | Yes | 8 | 55 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.35 | 0.75 | 0.55 | 0.01 | 0.25 | -0.26 | -0.04 | 69.42 | 67.00 | 8/8/2025 | Yes | 9 | 67 | None | |
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.51 | 0.58 | 0.55 | 0.03 | 0.62 | -0.26 | -0.03 | 23.19 | 21.50 | 8/8/2025 | Yes | 13 | 56 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.53 | 0.57 | 0.55 | 0.04 | 0.86 | -0.28 | -0.03 | 14.77 | 13.50 | 8/8/2025 | Yes | 10 | 38 | None | |
| AA | Alcoa Corp | Options Chain | 0.37 | 0.73 | 0.55 | 0.02 | 0.54 | -0.30 | -0.03 | 30.56 | 29.50 | 8/8/2025 | No | 15 | 50 | None | |
| JD | JD.com Inc | Options Chain | 0.52 | 0.56 | 0.54 | 0.02 | 0.39 | -0.29 | -0.03 | 33.40 | 32.00 | 8/8/2025 | No | 22 | 35 |
Growth Stock List |
|
| WMB | Williams Cos Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.31 | -0.23 | -0.04 | 57.68 | 55.00 | 8/8/2025 | Yes | 8 | 67 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.40 | 0.65 | 0.53 | 0.04 | 1.05 | -0.25 | -0.03 | 13.75 | 12.00 | 8/8/2025 | Yes | 7 | 38 | None | |
| S | SentinelOne Inc - Class A | Options Chain | 0.30 | 0.75 | 0.53 | 0.03 | 0.62 | -0.28 | -0.02 | 19.78 | 18.50 | 8/8/2025 | No | 9 | 38 | None | |
| SERV | Serve Robotics Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.05 | 1.05 | -0.29 | -0.03 | 11.09 | 10.00 | 8/8/2025 | No | 3 | 17 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 0.46 | 0.58 | 0.52 | 0.02 | 0.50 | -0.29 | -0.03 | 23.28 | 23.00 | 8/8/2025 | No | 17 | 35 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 0.48 | 0.56 | 0.52 | 0.01 | 0.19 | -0.29 | -0.03 | 68.05 | 67.00 | 8/8/2025 | No | 10 | 67 | None | |
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.48 | 0.56 | 0.52 | 0.03 | 0.63 | -0.30 | -0.03 | 19.25 | 18.00 | 8/8/2025 | No | 3 | 18 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 0.32 | 0.69 | 0.51 | 0.03 | 0.63 | -0.28 | -0.02 | 18.33 | 17.00 | 8/8/2025 | Yes | 9 | 49 | None | |
| SNAP | Snap Inc - Class A | Options Chain | 0.50 | 0.52 | 0.51 | 0.06 | 1.06 | -0.30 | -0.02 | 9.88 | 9.00 | 8/8/2025 | Yes | 6 | 34 | None | |
| BULL | BULL RUN CORP | Options Chain | 0.45 | 0.55 | 0.50 | 0.04 | 0.90 | -0.24 | -0.02 | 14.62 | 13.00 | 8/8/2025 | No | 3 | 17 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 0.45 | 0.55 | 0.50 | 0.02 | 0.43 | -0.27 | -0.03 | 29.47 | 28.00 | 8/8/2025 | Yes | 17 | 56 | None | |
| SOUN | Options Chain | 0.48 | 0.50 | 0.49 | 0.05 | 1.01 | -0.27 | -0.03 | 11.70 | 10.50 | 8/8/2025 | No | 3 | 17 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.42 | -0.25 | -0.03 | 32.00 | 30.50 | 8/8/2025 | No | 13 | 57 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.55 | -0.28 | -0.03 | 21.83 | 20.50 | 8/8/2025 | No | 3 | 19 | None | |
| ALLY | Ally Financial Inc | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.28 | -0.28 | -0.02 | 39.01 | 37.50 | 8/8/2025 | No | 9 | 54 | None | |
| VFC | VF Corp | Options Chain | 0.45 | 0.51 | 0.48 | 0.04 | 0.83 | -0.29 | -0.03 | 12.45 | 11.50 | 8/8/2025 | Yes | 8 | 43 | None | |
| KR | Kroger Company | Options Chain | 0.43 | 0.50 | 0.47 | 0.01 | 0.20 | -0.24 | -0.04 | 72.02 | 70.00 | 8/8/2025 | No | 12 | 63 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 0.44 | 0.49 | 0.47 | 0.01 | 0.36 | -0.25 | -0.03 | 39.17 | 36.00 | 8/8/2025 | No | 14 | 43 | None | |
| RUN | Sunrun Inc | Options Chain | 0.45 | 0.49 | 0.47 | 0.05 | 0.99 | -0.29 | -0.02 | 10.46 | 9.50 | 8/8/2025 | Yes | 7 | 45 | None | |
| MBLY | Options Chain | 0.42 | 0.50 | 0.46 | 0.03 | 0.82 | -0.30 | -0.04 | 16.04 | 15.00 | 8/1/2025 | No | 3 | 18 | None | ||
| CMCSA | Comcast Corp - Class A | Options Chain | 0.44 | 0.46 | 0.45 | 0.01 | 0.44 | -0.26 | -0.04 | 34.54 | 33.50 | 8/1/2025 | Yes | 12 | 64 | None | |
| BAX | Baxter International Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.02 | 0.43 | -0.28 | -0.03 | 27.77 | 26.00 | 8/8/2025 | Yes | 8 | 49 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 0.43 | 0.46 | 0.45 | 0.03 | 0.77 | -0.30 | -0.04 | 15.91 | 15.00 | 8/1/2025 | Yes | 19 | 26 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.05 | 1.03 | -0.30 | -0.02 | 9.41 | 8.50 | 8/8/2025 | No | 8 | 31 | None | |
| GRRR | Gorilla Technology Group Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.97 | -0.22 | -0.04 | 19.04 | 16.00 | 8/1/2025 | No | 10 | 14 | None | |
| CPB | Campbell Soup Company | Options Chain | 0.30 | 0.55 | 0.43 | 0.01 | 0.36 | -0.25 | -0.02 | 30.98 | 29.50 | 8/8/2025 | No | 9 | 58 | None | |
| BAC | Bank Of America Corp | Options Chain | 0.42 | 0.44 | 0.43 | 0.01 | 0.21 | -0.28 | -0.02 | 47.35 | 46.50 | 8/8/2025 | No | 13 | 73 | None | |
| GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.74 | -0.28 | -0.02 | 14.02 | 13.00 | 8/8/2025 | Yes | 15 | 40 | None | |
| TFC | Truist Financial Corporation | Options Chain | 0.37 | 0.49 | 0.43 | 0.01 | 0.25 | -0.29 | -0.03 | 44.73 | 44.00 | 8/1/2025 | Yes | 13 | 57 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 0.41 | 0.43 | 0.42 | 0.03 | 0.89 | -0.28 | -0.04 | 14.02 | 13.00 | 8/1/2025 | Yes | 10 | 38 | None | |
| PFE | Pfizer Inc | Options Chain | 0.40 | 0.42 | 0.41 | 0.02 | 0.28 | -0.26 | -0.01 | 24.26 | 23.50 | 8/8/2025 | Yes | 12 | 63 | None | |
| BYND | Beyond Meat Inc | Options Chain | 0.33 | 0.48 | 0.41 | 0.12 | 2.00 | -0.27 | -0.01 | 4.10 | 3.50 | 8/8/2025 | No | 9 | 24 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.39 | 0.43 | 0.41 | 0.01 | 0.35 | -0.27 | -0.02 | 29.79 | 28.50 | 8/8/2025 | No | 13 | 59 | None |