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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP | Applovin Corp - Class A | Options Chain | 24.60 | 27.50 | 26.05 | 0.05 | 1.00 | -0.29 | -1.54 | 631.20 | 570.00 | 11/14/2025 | Yes | 8 | 63 | None | |
| NFLX | Netflix Inc | Options Chain | 12.55 | 13.80 | 13.18 | 0.01 | 0.30 | -0.30 | -0.85 | 1,096.50 | 1,060.00 | 11/14/2025 | No | 7 | 65 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 11.40 | 14.10 | 12.75 | 0.05 | 1.11 | -0.30 | -0.71 | 274.02 | 240.00 | 11/14/2025 | Yes | 12 | 61 | None | |
| GEV | GE Vernova LLC | Options Chain | 11.20 | 12.50 | 11.85 | 0.02 | 0.54 | -0.28 | -0.82 | 577.26 | 545.00 | 11/14/2025 | No | 3 | 22 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 10.30 | 12.15 | 11.23 | 0.01 | 0.35 | -0.30 | -0.68 | 809.00 | 812.50 | 11/14/2025 | Yes | 11 | 65 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 10.05 | 11.35 | 10.70 | 0.01 | 0.32 | -0.30 | -0.70 | 784.00 | 770.00 | 11/14/2025 | No | 14 | 77 | None | |
| SNDK | Sandisk Corp | Options Chain | 9.50 | 11.80 | 10.65 | 0.06 | 1.26 | -0.29 | -0.63 | 209.00 | 177.50 | 11/14/2025 | No | 3 | 22 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 10.15 | 11.00 | 10.58 | 0.02 | 0.38 | -0.30 | -0.65 | 696.35 | 645.00 | 11/14/2025 | Yes | 16 | 72 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 9.60 | 11.00 | 10.30 | 0.03 | 0.65 | -0.30 | -0.61 | 397.00 | 360.00 | 11/14/2025 | Yes | 8 | 45 | None | |
| TSLA | Tesla Inc | Options Chain | 10.15 | 10.35 | 10.25 | 0.02 | 0.54 | -0.30 | -0.60 | 459.00 | 420.00 | 11/14/2025 | No | 8 | 59 | None | |
| CLS | Celestica Inc | Options Chain | 9.30 | 11.00 | 10.15 | 0.03 | 0.77 | -0.28 | -0.62 | 338.00 | 315.00 | 11/14/2025 | No | 10 | 56 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 8.10 | 9.85 | 8.98 | 0.02 | 0.40 | -0.30 | -0.60 | 545.00 | 520.00 | 11/14/2025 | No | 6 | 54 | None | |
| CAT | Caterpillar Inc | Options Chain | 8.30 | 9.35 | 8.83 | 0.02 | 0.36 | -0.30 | -0.56 | 585.11 | 565.00 | 11/14/2025 | Yes | 10 | 68 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 7.55 | 10.10 | 8.83 | 0.07 | 1.39 | -0.30 | -0.44 | 143.10 | 124.00 | 11/14/2025 | No | 3 | 22 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 8.05 | 9.50 | 8.78 | 0.03 | 0.73 | -0.27 | -0.57 | 346.21 | 305.00 | 11/14/2025 | Yes | 14 | 64 | None | |
| ALAB | Astera Labs Inc | Options Chain | 8.10 | 9.40 | 8.75 | 0.06 | 1.17 | -0.30 | -0.52 | 172.00 | 155.00 | 11/14/2025 | No | 3 | 22 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 7.50 | 9.00 | 8.25 | 0.03 | 0.71 | -0.28 | -0.56 | 321.15 | 285.00 | 11/14/2025 | Yes | 7 | 59 | None | |
| COST | Costco Wholesale Corp | Options Chain | 7.30 | 8.95 | 8.13 | 0.01 | 0.22 | -0.30 | -0.52 | 912.48 | 902.50 | 11/14/2025 | No | 14 | 61 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 7.60 | 8.30 | 7.95 | 0.04 | 1.35 | -0.29 | -0.82 | 210.96 | 177.50 | 11/7/2025 | Yes | 10 | 40 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 7.55 | 8.25 | 7.90 | 0.04 | 1.13 | -0.30 | -0.83 | 227.40 | 207.50 | 11/7/2025 | Yes | 4 | 51 | None | |
| TEAM | Atlassian Corporation - Class A | Options Chain | 5.70 | 9.30 | 7.50 | 0.05 | 1.03 | -0.30 | -0.39 | 159.25 | 149.00 | 11/14/2025 | Yes | 7 | 45 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 7.10 | 7.25 | 7.18 | 0.03 | 0.72 | -0.28 | -0.44 | 264.33 | 237.50 | 11/14/2025 | Yes | 11 | 58 | None | |
| FSLR | First Solar Inc | Options Chain | 6.05 | 8.10 | 7.08 | 0.03 | 0.72 | -0.30 | -0.43 | 241.50 | 220.00 | 11/14/2025 | Yes | 14 | 71 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 5.70 | 8.05 | 6.88 | 0.03 | 0.68 | -0.29 | -0.42 | 265.30 | 237.50 | 11/14/2025 | Yes | 11 | 59 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 6.40 | 7.30 | 6.85 | 0.06 | 1.28 | -0.28 | -0.40 | 133.71 | 115.00 | 11/14/2025 | No | 8 | 50 | None | |
| AVGO | Broadcom Inc | Options Chain | 6.55 | 6.95 | 6.75 | 0.02 | 0.46 | -0.29 | -0.45 | 385.98 | 360.00 | 11/14/2025 | No | 9 | 67 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 6.20 | 7.10 | 6.65 | 0.03 | 0.63 | -0.29 | -0.42 | 267.39 | 252.50 | 11/14/2025 | No | 13 | 59 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 6.30 | 6.95 | 6.63 | 0.03 | 0.87 | -0.30 | -0.77 | 274.89 | 240.00 | 11/7/2025 | Yes | 6 | 76 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 6.40 | 6.60 | 6.50 | 0.04 | 0.77 | -0.30 | -0.37 | 199.08 | 182.50 | 11/14/2025 | Yes | 11 | 51 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 6.15 | 6.60 | 6.38 | 0.05 | 1.11 | -0.30 | -0.37 | 138.40 | 120.00 | 11/14/2025 | No | 3 | 22 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 5.35 | 7.15 | 6.25 | 0.02 | 0.47 | -0.29 | -0.44 | 339.00 | 332.50 | 11/14/2025 | No | 4 | 49 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 5.70 | 6.40 | 6.05 | 0.05 | 1.23 | -0.28 | -0.38 | 123.41 | 111.00 | 11/14/2025 | No | 3 | 22 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 5.50 | 6.40 | 5.95 | 0.04 | 0.90 | -0.28 | -0.35 | 170.95 | 152.50 | 11/14/2025 | No | 12 | 39 | None | |
| MU | Micron Technology Inc | Options Chain | 5.65 | 6.25 | 5.95 | 0.03 | 0.63 | -0.30 | -0.35 | 226.81 | 212.50 | 11/14/2025 | No | 16 | 70 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 4.90 | 6.80 | 5.85 | 0.02 | 0.56 | -0.30 | -0.36 | 250.00 | 240.00 | 11/14/2025 | Yes | 2 | 53 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 5.35 | 6.15 | 5.75 | 0.05 | 1.12 | -0.28 | -0.24 | 131.73 | 110.00 | 11/14/2025 | No | 3 | 22 | None | |
| ARM | Options Chain | 5.20 | 6.00 | 5.60 | 0.04 | 0.79 | -0.30 | -0.33 | 170.96 | 155.00 | 11/14/2025 | No | 3 | 22 | None | ||
| ELF | e.l.f. Beauty Inc | Options Chain | 4.80 | 6.30 | 5.55 | 0.05 | 1.32 | -0.30 | -0.54 | 127.02 | 115.00 | 11/7/2025 | Yes | 6 | 56 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 5.10 | 5.55 | 5.33 | 0.03 | 1.00 | -0.30 | -0.58 | 177.72 | 162.50 | 11/7/2025 | No | 14 | 58 | None | |
| AMZN | Amazon.com Inc | Options Chain | 4.85 | 5.25 | 5.05 | 0.02 | 0.54 | -0.30 | -0.30 | 230.30 | 212.50 | 11/14/2025 | Yes | 14 | 65 | None | |
| SE | Sea Ltd | Options Chain | 4.80 | 5.30 | 5.05 | 0.03 | 0.76 | -0.30 | -0.29 | 155.83 | 146.00 | 11/14/2025 | No | 13 | 52 | None | |
| VST | Vistra Corp | Options Chain | 4.80 | 5.20 | 5.00 | 0.03 | 0.75 | -0.26 | -0.35 | 198.60 | 175.00 | 11/14/2025 | Yes | 9 | 59 | None | |
| ANET | Arista Networks Inc | Options Chain | 4.60 | 5.30 | 4.95 | 0.03 | 1.00 | -0.30 | -0.56 | 162.03 | 149.00 | 11/7/2025 | No | 12 | 60 | None | |
| CDNS | Cadence Design Systems Inc | Options Chain | 4.60 | 5.30 | 4.95 | 0.02 | 0.37 | -0.30 | -0.32 | 340.00 | 325.00 | 11/14/2025 | No | 10 | 61 | None | |
| ORCL | Oracle Corp | Options Chain | 4.65 | 5.10 | 4.88 | 0.02 | 0.49 | -0.29 | -0.32 | 273.20 | 245.00 | 11/14/2025 | No | 8 | 62 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 4.30 | 5.20 | 4.75 | 0.03 | 0.61 | -0.30 | -0.31 | 197.76 | 180.00 | 11/14/2025 | No | 16 | 40 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 4.35 | 5.10 | 4.73 | 0.03 | 0.62 | -0.29 | -0.31 | 198.33 | 182.50 | 11/14/2025 | No | 10 | 59 | None | |
| WDC | Western Digital Corp | Options Chain | 4.20 | 5.20 | 4.70 | 0.04 | 0.81 | -0.30 | -0.28 | 144.89 | 129.00 | 11/14/2025 | Yes | 12 | 63 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 4.40 | 4.90 | 4.65 | 0.04 | 0.79 | -0.30 | -0.27 | 143.90 | 129.00 | 11/14/2025 | Yes | 11 | 57 | None | |
| AMAT | Applied Materials Inc | Options Chain | 3.90 | 5.20 | 4.55 | 0.02 | 0.54 | -0.28 | -0.33 | 235.75 | 220.00 | 11/14/2025 | Yes | 15 | 68 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 4.05 | 4.65 | 4.35 | 0.01 | 0.40 | -0.28 | -0.30 | 304.55 | 290.00 | 11/14/2025 | No | 22 | 74 |
Dividend Stock List |
|
| RH | RH - Class A | Options Chain | 3.70 | 4.90 | 4.30 | 0.03 | 0.70 | -0.26 | -0.29 | 184.50 | 162.50 | 11/14/2025 | No | 9 | 48 | None | |
| MSFT | Microsoft Corporation | Options Chain | 4.20 | 4.30 | 4.25 | 0.01 | 0.23 | -0.28 | -0.34 | 520.02 | 512.50 | 11/14/2025 | Yes | 13 | 68 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 3.65 | 4.40 | 4.03 | 0.02 | 0.43 | -0.27 | -0.27 | 266.01 | 257.50 | 11/14/2025 | No | 2 | 46 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 3.55 | 4.50 | 4.03 | 0.03 | 0.66 | -0.29 | -0.27 | 154.52 | 147.00 | 11/14/2025 | Yes | 8 | 47 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 3.70 | 4.25 | 3.98 | 0.01 | 0.34 | -0.29 | -0.24 | 293.20 | 272.50 | 11/14/2025 | Yes | 13 | 70 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 3.70 | 4.20 | 3.95 | 0.04 | 0.95 | -0.29 | -0.23 | 97.74 | 92.00 | 11/14/2025 | Yes | 9 | 45 | None | |
| IBM | International Business Machines Corp | Options Chain | 3.70 | 4.20 | 3.95 | 0.01 | 0.32 | -0.29 | -0.19 | 307.60 | 300.00 | 11/14/2025 | No | 11 | 67 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 3.40 | 4.45 | 3.93 | 0.04 | 0.85 | -0.30 | -0.22 | 111.48 | 104.00 | 11/14/2025 | Yes | 9 | 52 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 3.70 | 4.10 | 3.90 | 0.01 | 0.36 | -0.25 | -0.31 | 354.34 | 330.00 | 11/14/2025 | No | 12 | 65 | None | |
| ADBE | Adobe Inc | Options Chain | 3.60 | 4.10 | 3.85 | 0.01 | 0.36 | -0.25 | -0.30 | 339.30 | 325.00 | 11/14/2025 | No | 13 | 62 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 3.60 | 4.10 | 3.85 | 0.05 | 0.97 | -0.30 | -0.22 | 90.61 | 82.00 | 11/14/2025 | Yes | 11 | 50 | None | |
| AXP | American Express Company | Options Chain | 3.65 | 3.95 | 3.80 | 0.01 | 0.28 | -0.27 | -0.26 | 358.22 | 350.00 | 11/14/2025 | No | 10 | 69 | None | |
| IREN | Iris Energy Ltd | Options Chain | 3.65 | 3.90 | 3.78 | 0.07 | 1.46 | -0.30 | -0.21 | 59.15 | 52.00 | 11/14/2025 | No | 9 | 35 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 3.60 | 3.85 | 3.73 | 0.01 | 0.34 | -0.28 | -0.24 | 293.69 | 272.50 | 11/14/2025 | No | 13 | 70 | None | |
| QCOM | Qualcomm Inc | Options Chain | 3.30 | 4.15 | 3.73 | 0.02 | 0.50 | -0.30 | -0.24 | 178.12 | 170.00 | 11/14/2025 | Yes | 15 | 71 | None | |
| BURL | Burlington Stores Inc | Options Chain | 1.90 | 5.40 | 3.65 | 0.01 | 0.37 | -0.28 | -0.25 | 281.73 | 262.50 | 11/14/2025 | No | 8 | 52 | None | |
| COF | Capital One Financial Corp | Options Chain | 3.40 | 3.90 | 3.65 | 0.02 | 0.38 | -0.30 | -0.20 | 218.89 | 212.50 | 11/14/2025 | No | 8 | 68 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 3.20 | 3.95 | 3.58 | 0.05 | 1.23 | -0.27 | -0.24 | 80.06 | 68.00 | 11/14/2025 | No | 5 | 43 | None | |
| HD | Home Depot Inc | Options Chain | 3.25 | 3.75 | 3.50 | 0.01 | 0.25 | -0.28 | -0.26 | 378.24 | 370.00 | 11/14/2025 | No | 8 | 58 | None | |
| NVDA | NVIDIA Corp | Options Chain | 3.45 | 3.55 | 3.50 | 0.02 | 0.42 | -0.29 | -0.22 | 207.63 | 195.00 | 11/14/2025 | No | 17 | 61 | None | |
| HUT | Hut 8 Corp | Options Chain | 3.05 | 3.85 | 3.45 | 0.08 | 1.51 | -0.30 | -0.18 | 51.75 | 44.00 | 11/14/2025 | No | 10 | 66 | None | |
| GE | General Electric Company | Options Chain | 3.20 | 3.60 | 3.40 | 0.01 | 0.32 | -0.27 | -0.26 | 314.18 | 300.00 | 11/14/2025 | No | 10 | 62 | None | |
| RCL | Royal Caribbean Group | Options Chain | 3.05 | 3.70 | 3.38 | 0.01 | 0.41 | -0.24 | -0.28 | 279.48 | 270.00 | 11/14/2025 | No | 12 | 71 | None | |
| MCD | McDonald`s Corp | Options Chain | 3.05 | 3.70 | 3.38 | 0.01 | 0.28 | -0.30 | -0.22 | 303.75 | 295.00 | 11/14/2025 | Yes | 11 | 65 | None | |
| IONQ | IonQ Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 1.22 | -0.30 | -0.18 | 60.56 | 55.00 | 11/14/2025 | Yes | 7 | 46 | None | |
| DXCM | Dexcom Inc | Options Chain | 2.50 | 4.10 | 3.30 | 0.05 | 3.88 | -0.30 | -2.39 | 69.00 | 63.00 | 10/31/2025 | Yes | 9 | 50 | None | |
| CI | Cigna Group (The) | Options Chain | 2.15 | 4.40 | 3.28 | 0.01 | 0.44 | -0.30 | -0.39 | 301.98 | 240.00 | 11/7/2025 | Yes | 13 | 71 | None | |
| LMND | Lemonade Inc | Options Chain | 2.90 | 3.50 | 3.20 | 0.06 | 1.28 | -0.28 | -0.17 | 60.00 | 53.00 | 11/14/2025 | Yes | 8 | 45 | None | |
| ADI | Analog Devices Inc | Options Chain | 2.90 | 3.50 | 3.20 | 0.01 | 0.35 | -0.29 | -0.22 | 234.87 | 225.00 | 11/14/2025 | No | 13 | 68 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 3.10 | 3.30 | 3.20 | 0.01 | 0.25 | -0.30 | -0.21 | 306.01 | 302.50 | 11/14/2025 | No | 11 | 79 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 2.25 | 4.10 | 3.18 | 0.04 | 0.95 | -0.29 | -0.16 | 77.83 | 71.00 | 11/14/2025 | No | 8 | 44 | None | |
| LRCX | Lam Research Corp | Options Chain | 3.00 | 3.30 | 3.15 | 0.02 | 0.53 | -0.28 | -0.23 | 161.99 | 152.50 | 11/14/2025 | Yes | 13 | 64 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 3.00 | 3.30 | 3.15 | 0.04 | 0.93 | -0.29 | -0.21 | 88.87 | 79.00 | 11/14/2025 | No | 3 | 21 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.80 | 3.40 | 3.10 | 0.05 | 1.05 | -0.30 | -0.18 | 72.45 | 63.00 | 11/14/2025 | Yes | 6 | 47 | None | |
| V | Visa Inc - Class A | Options Chain | 2.87 | 3.30 | 3.09 | 0.01 | 0.25 | -0.27 | -0.19 | 341.50 | 335.00 | 11/14/2025 | No | 9 | 69 | None | |
| RGTI | Options Chain | 2.56 | 3.55 | 3.06 | 0.08 | 1.55 | -0.30 | -0.15 | 39.30 | 38.00 | 11/14/2025 | No | 3 | 20 | None | ||
| ACN | Accenture plc - Class A | Options Chain | 2.85 | 3.20 | 3.03 | 0.01 | 0.35 | -0.26 | -0.22 | 248.02 | 240.00 | 11/14/2025 | No | 16 | 66 | None | |
| CRM | Salesforce Inc | Options Chain | 2.82 | 3.20 | 3.01 | 0.01 | 0.34 | -0.27 | -0.23 | 251.79 | 247.50 | 11/14/2025 | No | 17 | 59 | None | |
| NXPI | NXP Semiconductors NV | Options Chain | 2.75 | 3.20 | 2.98 | 0.02 | 0.41 | -0.27 | -0.23 | 204.90 | 197.50 | 11/14/2025 | No | 11 | 64 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 2.84 | 3.00 | 2.92 | 0.02 | 0.48 | -0.27 | -0.21 | 179.97 | 165.00 | 11/14/2025 | Yes | 17 | 80 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 2.74 | 3.05 | 2.90 | 0.05 | 1.08 | -0.30 | -0.17 | 65.85 | 56.00 | 11/14/2025 | No | 3 | 44 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 2.00 | 3.70 | 2.85 | 0.02 | 0.50 | -0.30 | -0.19 | 139.05 | 130.00 | 11/14/2025 | Yes | 6 | 42 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 2.59 | 3.05 | 2.82 | 0.02 | 0.60 | -0.28 | -0.20 | 126.50 | 119.00 | 11/14/2025 | Yes | 9 | 56 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 2.67 | 2.96 | 2.82 | 0.01 | 0.35 | -0.28 | -0.20 | 216.45 | 210.00 | 11/14/2025 | No | 7 | 58 | None | |
| W | Wayfair Inc - Class A | Options Chain | 2.59 | 3.00 | 2.80 | 0.03 | 0.62 | -0.30 | -0.18 | 103.36 | 98.00 | 11/14/2025 | No | 6 | 43 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 2.55 | 2.95 | 2.75 | 0.02 | 0.46 | -0.29 | -0.20 | 156.72 | 155.00 | 11/14/2025 | No | 14 | 71 | None | |
| ALGN | Align Technology Inc | Options Chain | 1.85 | 3.50 | 2.68 | 0.02 | 0.48 | -0.27 | -0.20 | 131.91 | 132.00 | 11/14/2025 | No | 14 | 60 | None | |
| ABBV | Abbvie Inc | Options Chain | 2.37 | 2.95 | 2.66 | 0.01 | 0.33 | -0.28 | -0.19 | 226.25 | 220.00 | 11/14/2025 | Yes | 7 | 63 | None | |
| AAPL | Apple Inc | Options Chain | 2.29 | 2.99 | 2.64 | 0.01 | 0.31 | -0.22 | -0.18 | 270.83 | 260.00 | 11/14/2025 | Yes | 8 | 61 | None | |
| SMR | Options Chain | 2.49 | 2.79 | 2.64 | 0.07 | 1.39 | -0.30 | -0.15 | 43.62 | 38.00 | 11/14/2025 | No | 3 | 20 | None | ||
| Z | Zillow Group Inc - Class C | Options Chain | 1.79 | 3.45 | 2.62 | 0.04 | 0.89 | -0.30 | -0.15 | 71.90 | 66.00 | 11/14/2025 | Yes | 8 | 48 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 2.40 | 2.80 | 2.60 | 0.02 | 0.52 | -0.29 | -0.18 | 124.88 | 118.00 | 11/14/2025 | Yes | 12 | 70 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 2.44 | 2.73 | 2.59 | 0.02 | 0.48 | -0.26 | -0.20 | 163.39 | 152.50 | 11/14/2025 | No | 14 | 59 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 2.48 | 2.70 | 2.59 | 0.06 | 1.35 | -0.29 | -0.14 | 48.39 | 40.00 | 11/14/2025 | Yes | 5 | 43 | None | |
| XYZ | Block Inc - Class A | Options Chain | 2.40 | 2.66 | 2.53 | 0.04 | 0.80 | -0.30 | -0.15 | 76.39 | 69.00 | 11/14/2025 | Yes | 19 | 58 |
Growth Stock List |
|
| NNE | Nano Nuclear Energy Inc | Options Chain | 2.25 | 2.75 | 2.50 | 0.06 | 1.28 | -0.29 | -0.13 | 47.81 | 41.50 | 11/14/2025 | No | 3 | 20 | None | |
| CCJ | Cameco Corp | Options Chain | 2.23 | 2.74 | 2.49 | 0.03 | 0.64 | -0.29 | -0.18 | 105.63 | 98.00 | 11/14/2025 | Yes | 12 | 59 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 2.27 | 2.62 | 2.45 | 0.02 | 0.43 | -0.26 | -0.18 | 170.76 | 160.00 | 11/14/2025 | No | 14 | 58 | None | |
| ALB | Albemarle Corp | Options Chain | 2.18 | 2.66 | 2.42 | 0.03 | 0.65 | -0.28 | -0.17 | 97.80 | 92.00 | 11/14/2025 | Yes | 8 | 53 | None | |
| BIDU | Baidu Inc | Options Chain | 2.23 | 2.58 | 2.41 | 0.02 | 0.50 | -0.29 | -0.15 | 127.60 | 116.00 | 11/14/2025 | No | 15 | 33 | None | |
| BX | Blackstone Inc | Options Chain | 2.26 | 2.53 | 2.40 | 0.02 | 0.36 | -0.30 | -0.09 | 149.75 | 143.00 | 11/14/2025 | No | 9 | 67 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 2.32 | 2.45 | 2.39 | 0.05 | 1.49 | -0.30 | -0.25 | 49.97 | 45.00 | 11/7/2025 | Yes | 11 | 48 | None | |
| IMSR | HCM II Acquisition Corp - Class A | Options Chain | 1.65 | 3.10 | 2.38 | 0.14 | 2.45 | -0.27 | -0.15 | 19.02 | 17.00 | 11/7/2025 | No | 3 | 18 | None | |
| FIG | Figma Inc - Class A | Options Chain | 2.27 | 2.47 | 2.37 | 0.05 | 1.17 | -0.28 | -0.13 | 50.85 | 44.00 | 11/14/2025 | No | 3 | 21 | None | |
| FTNT | Fortinet Inc | Options Chain | 2.13 | 2.55 | 2.34 | 0.03 | 0.70 | -0.29 | -0.15 | 84.52 | 79.00 | 11/14/2025 | Yes | 12 | 59 | None | |
| KKR | KKR & Co. Inc | Options Chain | 2.15 | 2.50 | 2.33 | 0.02 | 0.51 | -0.30 | -0.15 | 118.79 | 112.00 | 11/14/2025 | No | 8 | 63 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 1.54 | 3.10 | 2.32 | 0.02 | 0.66 | -0.30 | -0.27 | 118.57 | 113.00 | 11/7/2025 | No | 11 | 72 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 2.14 | 2.41 | 2.28 | 0.01 | 0.29 | -0.28 | -0.17 | 214.25 | 205.00 | 11/14/2025 | No | 13 | 74 | None | |
| NUE | Nucor Corp | Options Chain | 1.65 | 2.90 | 2.28 | 0.02 | 0.40 | -0.28 | -0.17 | 154.49 | 144.00 | 11/14/2025 | No | 14 | 68 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 1.60 | 2.95 | 2.28 | 0.03 | 0.77 | -0.28 | -0.12 | 74.90 | 68.00 | 11/14/2025 | Yes | 6 | 50 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 1.85 | 2.70 | 2.28 | 0.07 | 1.43 | -0.30 | -0.12 | 35.48 | 31.50 | 11/14/2025 | Yes | 5 | 43 | None | |
| CAVA | Options Chain | 2.12 | 2.40 | 2.26 | 0.05 | 1.03 | -0.29 | -0.13 | 58.60 | 49.00 | 11/14/2025 | No | 3 | 21 | None | ||
| MP | MP Materials Corporation | Options Chain | 2.10 | 2.35 | 2.23 | 0.04 | 0.86 | -0.29 | -0.14 | 63.80 | 60.00 | 11/14/2025 | Yes | 2 | 48 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 1.86 | 2.58 | 2.22 | 0.02 | 0.62 | -0.30 | -0.26 | 121.40 | 115.00 | 11/7/2025 | Yes | 8 | 56 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.90 | 2.50 | 2.20 | 0.04 | 0.97 | -0.30 | -0.15 | 56.40 | 51.00 | 11/14/2025 | Yes | 10 | 54 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.89 | 2.49 | 2.19 | 0.02 | 0.48 | -0.30 | -0.14 | 110.30 | 107.00 | 11/14/2025 | Yes | 15 | 63 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 1.75 | 2.55 | 2.15 | 0.07 | 1.48 | -0.30 | -0.13 | 34.70 | 29.00 | 11/14/2025 | Yes | 8 | 37 | None | |
| DHR | Danaher Corp | Options Chain | 1.95 | 2.30 | 2.13 | 0.01 | 0.25 | -0.29 | -0.15 | 216.27 | 210.00 | 11/14/2025 | No | 10 | 58 | None | |
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.70 | 2.40 | 2.05 | 0.04 | 0.82 | -0.29 | -0.13 | 62.35 | 57.00 | 11/14/2025 | Yes | 6 | 45 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 1.78 | 2.30 | 2.04 | 0.02 | 0.59 | -0.24 | -0.16 | 135.20 | 105.00 | 11/14/2025 | Yes | 4 | 50 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 1.86 | 2.21 | 2.04 | 0.07 | 1.37 | -0.29 | -0.12 | 36.50 | 31.00 | 11/14/2025 | Yes | 7 | 33 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 1.35 | 2.70 | 2.03 | 0.02 | 0.41 | -0.29 | -0.11 | 124.40 | 119.00 | 11/14/2025 | No | 13 | 70 | None | |
| BA | Boeing Company | Options Chain | 1.78 | 2.25 | 2.02 | 0.01 | 0.33 | -0.25 | -0.18 | 213.58 | 192.50 | 11/14/2025 | No | 5 | 47 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 1.93 | 2.11 | 2.02 | 0.06 | 1.38 | -0.28 | -0.12 | 34.11 | 32.00 | 11/14/2025 | Yes | 5 | 31 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.96 | 2.04 | 2.00 | 0.05 | 1.10 | -0.29 | -0.12 | 46.72 | 40.00 | 11/14/2025 | Yes | 13 | 42 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 1.74 | 2.15 | 1.95 | 0.01 | 0.26 | -0.26 | -0.18 | 238.90 | 232.50 | 11/14/2025 | No | 11 | 56 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 1.82 | 2.08 | 1.95 | 0.02 | 0.61 | -0.28 | -0.13 | 89.75 | 83.00 | 11/14/2025 | No | 7 | 56 | None | |
| MS | Morgan Stanley | Options Chain | 1.82 | 2.02 | 1.92 | 0.01 | 0.29 | -0.29 | -0.09 | 164.15 | 160.00 | 11/14/2025 | No | 14 | 74 | None | |
| UBER | Uber Technologies Inc | Options Chain | 1.80 | 2.02 | 1.91 | 0.02 | 0.55 | -0.27 | -0.13 | 95.65 | 91.00 | 11/14/2025 | Yes | 12 | 63 | None | |
| DHI | D.R. Horton Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.01 | 0.37 | -0.26 | -0.12 | 148.39 | 143.00 | 11/14/2025 | No | 11 | 70 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 1.70 | 2.00 | 1.85 | 0.03 | 0.85 | -0.27 | -0.13 | 61.20 | 55.00 | 11/14/2025 | Yes | 7 | 54 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 1.70 | 1.99 | 1.85 | 0.02 | 0.50 | -0.30 | -0.11 | 95.65 | 89.00 | 11/14/2025 | No | 12 | 65 | None | |
| TXN | Texas Instruments Inc | Options Chain | 1.69 | 1.89 | 1.79 | 0.01 | 0.35 | -0.23 | -0.08 | 160.65 | 152.50 | 11/14/2025 | No | 8 | 57 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 1.69 | 1.88 | 1.79 | 0.04 | 0.92 | -0.28 | -0.11 | 52.35 | 46.00 | 11/14/2025 | Yes | 11 | 50 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 1.65 | 1.90 | 1.78 | 0.01 | 0.34 | -0.30 | -0.12 | 131.66 | 125.00 | 11/14/2025 | No | 9 | 69 | None | |
| BLSH | Bullish | Options Chain | 0.86 | 2.62 | 1.74 | 0.04 | 0.87 | -0.28 | -0.10 | 52.89 | 46.00 | 11/14/2025 | No | 3 | 20 | None | |
| PDD | PDD Holdings Inc | Options Chain | 1.60 | 1.84 | 1.72 | 0.01 | 0.31 | -0.30 | -0.11 | 138.31 | 132.00 | 11/14/2025 | No | 17 | 40 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.95 | 2.45 | 1.70 | 0.08 | 1.62 | -0.28 | -0.07 | 23.35 | 20.50 | 11/14/2025 | Yes | 10 | 44 | None | |
| CVX | Chevron Corp | Options Chain | 1.32 | 2.04 | 1.68 | 0.01 | 0.30 | -0.28 | -0.12 | 155.88 | 149.00 | 11/14/2025 | Yes | 11 | 74 | None | |
| CART | Options Chain | 0.50 | 2.80 | 1.65 | 0.05 | 1.09 | -0.26 | -0.08 | 37.50 | 33.00 | 11/14/2025 | No | 3 | 20 | None | ||
| MMM | 3M Company | Options Chain | 1.52 | 1.76 | 1.64 | 0.01 | 0.25 | -0.30 | -0.11 | 165.00 | 162.50 | 11/14/2025 | No | 11 | 67 | None | |
| UNP | Union Pacific Corp | Options Chain | 1.50 | 1.75 | 1.63 | 0.01 | 0.24 | -0.26 | -0.16 | 217.50 | 212.50 | 11/14/2025 | No | 14 | 64 | None | |
| BILL | BILL Holdings Inc | Options Chain | 1.15 | 2.05 | 1.60 | 0.04 | 1.09 | -0.30 | -0.20 | 49.14 | 45.50 | 11/7/2025 | Yes | 8 | 47 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 1.51 | 1.65 | 1.58 | 0.04 | 0.90 | -0.28 | -0.10 | 49.76 | 41.00 | 11/14/2025 | No | 6 | 23 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 1.40 | 1.75 | 1.58 | 0.02 | 0.53 | -0.29 | -0.10 | 73.27 | 69.00 | 11/14/2025 | No | 20 | 63 |
Growth Stock List |
|
| CIFR | Cipher Mining Inc | Options Chain | 1.41 | 1.71 | 1.56 | 0.09 | 1.72 | -0.30 | -0.08 | 19.06 | 17.00 | 11/14/2025 | Yes | 6 | 40 | None | |
| APLD | Options Chain | 1.46 | 1.64 | 1.55 | 0.05 | 1.22 | -0.27 | -0.09 | 34.25 | 30.00 | 11/14/2025 | No | 3 | 20 | None | ||
| U | Unity Software Inc | Options Chain | 1.42 | 1.68 | 1.55 | 0.05 | 1.04 | -0.29 | -0.09 | 37.01 | 33.00 | 11/14/2025 | Yes | 5 | 42 | None | |
| GLW | Corning Inc | Options Chain | 1.44 | 1.60 | 1.52 | 0.02 | 0.46 | -0.29 | -0.10 | 90.00 | 86.00 | 11/14/2025 | No | 11 | 57 | None | |
| DG | Dollar General Corp | Options Chain | 1.07 | 1.85 | 1.46 | 0.02 | 0.38 | -0.28 | -0.10 | 100.18 | 96.00 | 11/14/2025 | No | 14 | 62 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 1.35 | 1.55 | 1.45 | 0.02 | 0.42 | -0.30 | -0.09 | 84.10 | 78.00 | 11/14/2025 | No | 15 | 66 | None | |
| PM | Philip Morris International Inc | Options Chain | 1.25 | 1.65 | 1.45 | 0.01 | 0.26 | -0.30 | -0.11 | 146.79 | 142.00 | 11/14/2025 | No | 11 | 68 | None | |
| RBRK | Rubrik Inc - Class A | Options Chain | 1.35 | 1.50 | 1.43 | 0.02 | 0.57 | -0.27 | -0.11 | 71.90 | 67.00 | 11/14/2025 | No | 3 | 21 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 1.29 | 1.55 | 1.42 | 0.01 | 0.39 | -0.28 | -0.10 | 100.70 | 95.00 | 11/14/2025 | No | 9 | 57 | None | |
| FI | Fiserv Inc | Options Chain | 1.15 | 1.65 | 1.40 | 0.02 | 0.61 | -0.27 | -0.10 | 72.38 | 61.00 | 11/14/2025 | No | 9 | 62 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 1.23 | 1.56 | 1.40 | 0.02 | 0.38 | -0.30 | -0.09 | 87.41 | 85.00 | 11/14/2025 | No | 12 | 50 | None | |
| ON | ON Semiconductor Corp | Options Chain | 1.28 | 1.48 | 1.38 | 0.03 | 0.74 | -0.29 | -0.10 | 51.37 | 47.00 | 11/14/2025 | Yes | 9 | 51 | None | |
| NEM | Newmont Corp | Options Chain | 1.29 | 1.45 | 1.37 | 0.02 | 0.48 | -0.27 | -0.10 | 79.44 | 78.00 | 11/14/2025 | No | 17 | 71 | None | |
| RTX | RTX Corp | Options Chain | 1.22 | 1.50 | 1.36 | 0.01 | 0.24 | -0.24 | -0.09 | 176.98 | 172.50 | 11/14/2025 | No | 13 | 64 | None | |
| TGT | Target Corp | Options Chain | 1.29 | 1.42 | 1.36 | 0.02 | 0.37 | -0.28 | -0.05 | 93.92 | 89.00 | 11/14/2025 | No | 13 | 66 | None | |
| NVO | Novo Nordisk | Options Chain | 1.24 | 1.41 | 1.33 | 0.03 | 0.67 | -0.29 | -0.09 | 51.36 | 47.00 | 11/14/2025 | Yes | 16 | 65 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.02 | 0.73 | -0.29 | -0.15 | 62.99 | 59.00 | 11/7/2025 | No | 4 | 52 | None | |
| IMSR | HCM II Acquisition Corp - Class A | Options Chain | 0.70 | 1.85 | 1.28 | 0.09 | 4.78 | -0.11 | -0.11 | 19.02 | 14.50 | 11/7/2025 | No | 3 | 18 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 1.15 | 1.40 | 1.28 | 0.07 | 1.49 | -0.27 | -0.08 | 20.40 | 19.00 | 11/14/2025 | Yes | 6 | 42 | None | |
| TRIP | TripAdvisor Inc | Options Chain | 0.50 | 2.05 | 1.28 | 0.09 | 1.46 | -0.29 | -0.03 | 16.10 | 15.00 | 11/14/2025 | Yes | 12 | 39 | None | |
| ETSY | Etsy Inc | Options Chain | 1.10 | 1.46 | 1.28 | 0.02 | 0.52 | -0.29 | -0.08 | 65.15 | 59.00 | 11/14/2025 | Yes | 6 | 45 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 1.19 | 1.31 | 1.25 | 0.02 | 0.44 | -0.28 | -0.07 | 70.20 | 66.00 | 11/14/2025 | No | 12 | 60 | None | |
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.70 | 1.80 | 1.25 | 0.07 | 1.32 | -0.30 | -0.06 | 21.04 | 18.00 | 11/14/2025 | No | 4 | 37 | None | |
| TSSI | TSS Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.08 | 1.53 | -0.30 | -0.06 | 17.50 | 16.00 | 11/14/2025 | No | 3 | 17 | None | |
| GLXY | Galaxy Digital | Options Chain | 1.10 | 1.35 | 1.23 | 0.04 | 0.96 | -0.27 | -0.08 | 36.36 | 31.00 | 11/14/2025 | No | 12 | 44 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 1.16 | 1.29 | 1.23 | 0.04 | 0.91 | -0.30 | -0.08 | 33.00 | 30.00 | 11/14/2025 | Yes | 16 | 48 | None | |
| SBUX | Starbucks Corp | Options Chain | 1.12 | 1.25 | 1.19 | 0.01 | 0.36 | -0.29 | -0.06 | 83.49 | 80.00 | 11/14/2025 | No | 5 | 55 | None | |
| EBAY | EBay Inc | Options Chain | 1.00 | 1.34 | 1.17 | 0.01 | 0.35 | -0.30 | -0.09 | 90.92 | 81.00 | 11/14/2025 | Yes | 11 | 63 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.08 | 1.24 | 1.16 | 0.01 | 0.22 | -0.27 | -0.09 | 146.78 | 144.00 | 11/14/2025 | No | 10 | 59 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 1.05 | 1.25 | 1.15 | 0.07 | 1.41 | -0.28 | -0.07 | 20.00 | 17.50 | 11/14/2025 | No | 3 | 19 | None | |
| DOCN | DigitalOcean Holdings Inc | Options Chain | 0.85 | 1.40 | 1.13 | 0.03 | 1.07 | -0.27 | -0.13 | 39.66 | 35.00 | 11/7/2025 | Yes | 15 | 47 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 1.05 | 1.21 | 1.13 | 0.01 | 0.27 | -0.28 | -0.05 | 116.40 | 111.00 | 11/14/2025 | Yes | 11 | 75 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 0.85 | 1.40 | 1.13 | 0.08 | 1.52 | -0.30 | -0.07 | 15.90 | 14.00 | 11/14/2025 | No | 3 | 18 | None | |
| JNJ | Johnson & Johnson | Options Chain | 1.04 | 1.18 | 1.11 | 0.01 | 0.19 | -0.24 | -0.10 | 186.25 | 185.00 | 11/14/2025 | No | 12 | 76 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 0.94 | 1.28 | 1.11 | 0.02 | 0.61 | -0.26 | -0.09 | 56.40 | 48.00 | 11/14/2025 | Yes | 8 | 45 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 1.03 | 1.18 | 1.11 | 0.02 | 0.40 | -0.29 | -0.07 | 71.50 | 70.00 | 11/14/2025 | Yes | 11 | 66 | None | |
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 1.00 | 1.20 | 1.10 | 0.02 | 0.43 | -0.28 | -0.07 | 69.18 | 65.50 | 11/14/2025 | No | 10 | 63 | None | |
| C | Citigroup Inc | Options Chain | 1.03 | 1.13 | 1.08 | 0.01 | 0.32 | -0.25 | -0.06 | 99.26 | 96.00 | 11/14/2025 | No | 16 | 82 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 0.65 | 1.50 | 1.08 | 0.02 | 0.70 | -0.29 | -0.13 | 47.74 | 45.50 | 11/7/2025 | No | 8 | 42 | None | |
| MRNA | Moderna Inc | Options Chain | 1.00 | 1.14 | 1.07 | 0.04 | 0.90 | -0.30 | -0.06 | 24.78 | 26.00 | 11/14/2025 | Yes | 12 | 44 | None | |
| COP | Conoco Phillips | Options Chain | 1.00 | 1.12 | 1.06 | 0.01 | 0.33 | -0.28 | -0.07 | 88.26 | 85.00 | 11/14/2025 | Yes | 11 | 76 | None | |
| REPL | Replimune Group Inc | Options Chain | 0.35 | 1.75 | 1.05 | 0.12 | 2.08 | -0.30 | -0.05 | 10.02 | 9.00 | 11/14/2025 | Yes | 10 | 29 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.95 | 1.15 | 1.05 | 0.04 | 0.83 | -0.30 | -0.06 | 29.67 | 27.50 | 11/14/2025 | Yes | 5 | 38 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 0.94 | 1.13 | 1.04 | 0.04 | 0.87 | -0.28 | -0.06 | 30.78 | 28.00 | 11/14/2025 | Yes | 4 | 50 | None | |
| HON | Honeywell International Inc | Options Chain | 0.05 | 2.00 | 1.03 | 0.01 | 0.37 | -0.20 | -0.13 | 214.34 | 190.00 | 11/14/2025 | No | 14 | 69 | None | |
| TOST | Toast Inc - Class A | Options Chain | 0.86 | 1.19 | 1.03 | 0.03 | 1.01 | -0.30 | -0.12 | 35.75 | 32.00 | 11/7/2025 | Yes | 15 | 48 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.55 | 1.40 | 0.98 | 0.03 | 0.61 | -0.27 | -0.05 | 39.15 | 36.50 | 11/14/2025 | No | 7 | 31 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.80 | 1.16 | 0.98 | 0.01 | 0.30 | -0.28 | -0.07 | 83.08 | 82.00 | 11/14/2025 | No | 18 | 58 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 0.80 | 1.15 | 0.98 | 0.06 | 1.21 | -0.30 | -0.05 | 18.91 | 16.50 | 11/14/2025 | Yes | 12 | 33 | None | |
| XP | XP Inc - Class A | Options Chain | 0.35 | 1.60 | 0.98 | 0.06 | 2.09 | -0.30 | -0.04 | 17.93 | 17.50 | 11/14/2025 | No | 17 | 73 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 0.78 | 1.14 | 0.96 | 0.01 | 0.39 | -0.25 | -0.09 | 84.00 | 79.00 | 11/14/2025 | No | 13 | 58 | None | |
| ABT | Abbott Laboratories | Options Chain | 0.87 | 1.04 | 0.96 | 0.01 | 0.21 | -0.29 | -0.07 | 124.72 | 122.00 | 11/14/2025 | No | 15 | 63 | None | |
| BILI | Bilibili Inc | Options Chain | 0.87 | 1.00 | 0.94 | 0.03 | 0.81 | -0.27 | -0.06 | 32.03 | 28.00 | 11/14/2025 | Yes | 12 | 14 | None | |
| MRK | Merck & Co Inc | Options Chain | 0.89 | 0.99 | 0.94 | 0.01 | 0.28 | -0.28 | -0.06 | 86.85 | 84.00 | 11/14/2025 | Yes | 14 | 73 | None | |
| SOUN | Options Chain | 0.88 | 1.00 | 0.94 | 0.06 | 1.36 | -0.28 | -0.06 | 17.97 | 15.00 | 11/14/2025 | No | 3 | 18 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.85 | 1.00 | 0.93 | 0.05 | 1.10 | -0.27 | -0.05 | 22.99 | 20.00 | 11/14/2025 | No | 6 | 30 | None | |
| WFC | Wells Fargo & Company | Options Chain | 0.90 | 0.96 | 0.93 | 0.01 | 0.30 | -0.27 | -0.05 | 86.08 | 83.00 | 11/14/2025 | No | 11 | 74 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.55 | 1.30 | 0.93 | 0.06 | 1.20 | -0.29 | -0.04 | 17.61 | 15.50 | 11/14/2025 | Yes | 10 | 42 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 0.86 | 0.95 | 0.91 | 0.02 | 0.47 | -0.26 | -0.06 | 58.90 | 54.00 | 11/14/2025 | No | 12 | 65 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 0.70 | 1.10 | 0.90 | 0.02 | 0.42 | -0.29 | -0.07 | 61.24 | 58.00 | 11/14/2025 | No | 11 | 52 | None | |
| WMT | Walmart Inc | Options Chain | 0.83 | 0.97 | 0.90 | 0.01 | 0.23 | -0.29 | -0.07 | 102.38 | 100.00 | 11/14/2025 | No | 9 | 59 | None | |
| PG | Procter & Gamble Company | Options Chain | 0.82 | 0.95 | 0.89 | 0.01 | 0.19 | -0.27 | -0.08 | 148.86 | 146.00 | 11/14/2025 | No | 12 | 64 | None | |
| DOCU | DocuSign Inc | Options Chain | 0.72 | 1.04 | 0.88 | 0.01 | 0.40 | -0.25 | -0.07 | 68.73 | 68.00 | 11/14/2025 | No | 10 | 46 | None | |
| BSX | Boston Scientific Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.25 | -0.27 | -0.07 | 100.80 | 98.00 | 11/14/2025 | No | 8 | 61 | None | |
| RUN | Sunrun Inc | Options Chain | 0.76 | 1.00 | 0.88 | 0.05 | 1.18 | -0.28 | -0.06 | 20.26 | 17.50 | 11/14/2025 | Yes | 6 | 41 | None | |
| GEMI | Gemini Space Station Inc - Class A | Options Chain | 0.55 | 1.20 | 0.88 | 0.06 | 1.17 | -0.29 | -0.06 | 19.22 | 16.00 | 11/14/2025 | No | 3 | 16 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 0.78 | 0.95 | 0.87 | 0.05 | 1.06 | -0.28 | -0.05 | 22.15 | 19.00 | 11/14/2025 | Yes | 8 | 48 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.80 | 0.91 | 0.86 | 0.01 | 0.29 | -0.25 | -0.05 | 94.80 | 91.00 | 11/14/2025 | No | 16 | 68 | None | |
| INTC | Intel Corp | Options Chain | 0.79 | 0.90 | 0.85 | 0.02 | 0.55 | -0.29 | -0.05 | 41.13 | 38.00 | 11/14/2025 | No | 6 | 47 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.82 | 0.88 | 0.85 | 0.03 | 0.67 | -0.30 | -0.05 | 30.56 | 27.50 | 11/14/2025 | No | 7 | 51 | None | |
| SMMT | Summit Therapeutics Inc | Options Chain | 0.50 | 1.15 | 0.83 | 0.05 | 1.13 | -0.28 | -0.07 | 18.71 | 17.00 | 11/14/2025 | No | 8 | 39 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 0.70 | 0.95 | 0.83 | 0.02 | 0.60 | -0.29 | -0.05 | 34.89 | 33.50 | 11/14/2025 | Yes | 17 | 60 | None | |
| MTCH | Match Group Inc - New | Options Chain | 0.66 | 0.97 | 0.82 | 0.03 | 0.83 | -0.30 | -0.08 | 32.22 | 30.50 | 11/7/2025 | Yes | 11 | 56 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 0.74 | 0.87 | 0.81 | 0.01 | 0.27 | -0.25 | -0.07 | 97.25 | 92.00 | 11/14/2025 | No | 10 | 64 | None | |
| WMB | Williams Cos Inc | Options Chain | 0.65 | 0.95 | 0.80 | 0.01 | 0.33 | -0.26 | -0.05 | 57.50 | 56.00 | 11/14/2025 | Yes | 6 | 68 | None | |
| CVS | CVS Health Corp | Options Chain | 0.73 | 0.84 | 0.79 | 0.01 | 0.31 | -0.26 | -0.06 | 80.50 | 74.00 | 11/14/2025 | Yes | 10 | 62 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 0.75 | 0.82 | 0.79 | 0.05 | 0.96 | -0.30 | -0.04 | 18.77 | 16.50 | 11/14/2025 | Yes | 12 | 59 | None | |
| TGTX | TG Therapeutics Inc | Options Chain | 0.30 | 1.25 | 0.78 | 0.03 | 1.00 | -0.11 | -0.05 | 33.78 | 29.00 | 11/14/2025 | Yes | 11 | 50 | None | |
| JD | JD.com Inc | Options Chain | 0.70 | 0.82 | 0.76 | 0.02 | 0.59 | -0.29 | -0.05 | 34.45 | 31.50 | 11/14/2025 | Yes | 19 | 34 | None | |
| PONY | Pony AI Inc | Options Chain | 0.66 | 0.84 | 0.75 | 0.04 | 0.97 | -0.28 | -0.05 | 21.30 | 18.00 | 11/14/2025 | No | 3 | 19 | None | |
| CSIQ | Canadian Solar Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.05 | 1.10 | -0.28 | -0.04 | 17.72 | 16.00 | 11/14/2025 | No | 10 | 50 | None | |
| CLSK | Cleanspark Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 1.06 | -0.28 | -0.04 | 18.66 | 16.00 | 11/14/2025 | No | 12 | 59 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.71 | 0.77 | 0.74 | 0.01 | 0.28 | -0.26 | -0.06 | 82.00 | 79.00 | 11/14/2025 | No | 8 | 62 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.70 | 0.75 | 0.73 | 0.05 | 1.08 | -0.28 | -0.04 | 16.82 | 15.00 | 11/14/2025 | Yes | 6 | 35 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.69 | 0.77 | 0.73 | 0.06 | 1.55 | -0.30 | -0.07 | 14.32 | 13.00 | 11/7/2025 | No | 2 | 32 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 0.61 | 0.82 | 0.72 | 0.02 | 0.53 | -0.30 | -0.04 | 32.06 | 30.50 | 11/14/2025 | Yes | 13 | 47 | None | |
| MDT | Medtronic Plc | Options Chain | 0.65 | 0.77 | 0.71 | 0.01 | 0.23 | -0.26 | -0.06 | 91.30 | 89.00 | 11/14/2025 | No | 15 | 61 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.01 | 0.39 | -0.24 | -0.04 | 58.70 | 56.00 | 11/14/2025 | No | 11 | 62 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 0.63 | 0.76 | 0.70 | 0.05 | 1.19 | -0.26 | -0.04 | 15.73 | 14.00 | 11/14/2025 | No | 9 | 30 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.55 | 0.85 | 0.70 | 0.02 | 0.46 | -0.27 | -0.06 | 43.94 | 41.00 | 11/14/2025 | No | 13 | 71 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.64 | 0.75 | 0.70 | 0.04 | 0.94 | -0.27 | -0.05 | 20.01 | 18.00 | 11/14/2025 | Yes | 14 | 39 | None | |
| XPEV | XPeng Inc | Options Chain | 0.59 | 0.79 | 0.69 | 0.03 | 0.74 | -0.29 | -0.04 | 23.16 | 21.50 | 11/14/2025 | Yes | 12 | 53 | None | |
| WULF | TeraWulf Inc | Options Chain | 0.66 | 0.72 | 0.69 | 0.05 | 1.10 | -0.29 | -0.04 | 14.42 | 13.50 | 11/14/2025 | No | 3 | 31 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 0.52 | 0.83 | 0.68 | 0.02 | 0.89 | -0.24 | -0.15 | 35.38 | 35.00 | 11/7/2025 | No | 8 | 45 | None | |
| EQT | EQT Corp | Options Chain | 0.65 | 0.71 | 0.68 | 0.01 | 0.39 | -0.27 | -0.05 | 51.80 | 50.00 | 11/14/2025 | No | 10 | 69 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 0.58 | 0.77 | 0.68 | 0.04 | 0.88 | -0.27 | -0.05 | 20.68 | 19.00 | 11/14/2025 | Yes | 3 | 27 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 0.63 | 0.73 | 0.68 | 0.02 | 0.43 | -0.29 | -0.05 | 42.08 | 40.00 | 11/14/2025 | No | 12 | 60 | None | |
| LCID | Lucid Group Inc | Options Chain | 0.64 | 0.71 | 0.68 | 0.04 | 1.31 | -0.29 | -0.07 | 18.10 | 16.00 | 11/7/2025 | No | 6 | 33 | None | |
| AA | Alcoa Corp | Options Chain | 0.60 | 0.72 | 0.66 | 0.02 | 0.53 | -0.26 | -0.04 | 39.20 | 34.50 | 11/14/2025 | No | 16 | 56 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.62 | 0.67 | 0.65 | 0.01 | 0.34 | -0.24 | -0.06 | 65.50 | 62.00 | 11/14/2025 | No | 8 | 55 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.06 | 1.36 | -0.26 | -0.04 | 13.47 | 11.00 | 11/14/2025 | Yes | 9 | 31 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.05 | 1.09 | -0.28 | -0.04 | 15.35 | 13.50 | 11/14/2025 | No | 7 | 35 | None | |
| GRRR | Gorilla Technology Group Inc | Options Chain | 0.30 | 1.00 | 0.65 | 0.05 | 1.03 | -0.28 | -0.03 | 15.80 | 14.00 | 11/14/2025 | No | 10 | 24 | None | |
| HOG | Harley-Davidson Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.03 | 0.64 | -0.28 | -0.04 | 26.95 | 25.00 | 11/14/2025 | No | 11 | 62 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 0.55 | 0.75 | 0.65 | 0.01 | 0.35 | -0.29 | -0.09 | 76.00 | 74.00 | 11/7/2025 | Yes | 12 | 57 | None | |
| BAC | Bank Of America Corp | Options Chain | 0.61 | 0.69 | 0.65 | 0.01 | 0.31 | -0.30 | -0.04 | 52.58 | 51.50 | 11/14/2025 | No | 11 | 74 | None | |
| B | Barrick Gold Corp | Options Chain | 0.57 | 0.68 | 0.63 | 0.02 | 0.56 | -0.26 | -0.04 | 31.98 | 31.00 | 11/14/2025 | No | 3 | 20 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.60 | 0.64 | 0.62 | 0.01 | 0.36 | -0.29 | -0.04 | 42.60 | 44.00 | 11/14/2025 | Yes | 11 | 62 | None | |
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.57 | 0.67 | 0.62 | 0.03 | 0.65 | -0.30 | -0.03 | 22.20 | 21.00 | 11/14/2025 | Yes | 11 | 56 | None | |
| ASO | Academy Sports and Outdoors Inc | Options Chain | 0.40 | 0.80 | 0.60 | 0.01 | 0.55 | -0.20 | -0.12 | 48.84 | 45.00 | 11/7/2025 | No | 13 | 60 | None | |
| GM | General Motors Company | Options Chain | 0.57 | 0.62 | 0.60 | 0.01 | 0.30 | -0.24 | -0.06 | 69.10 | 66.00 | 11/14/2025 | No | 12 | 74 | None | |
| CNC | Centene Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.51 | -0.26 | -0.04 | 37.30 | 33.00 | 11/14/2025 | Yes | 15 | 58 | None | |
| SO | Southern Company | Options Chain | 0.40 | 0.80 | 0.60 | 0.01 | 0.19 | -0.27 | -0.05 | 93.90 | 93.00 | 11/14/2025 | Yes | 8 | 72 | None | |
| MT | ArcelorMittal | Options Chain | 0.50 | 0.70 | 0.60 | 0.02 | 0.52 | -0.30 | -0.07 | 39.02 | 37.00 | 11/7/2025 | Yes | 19 | 66 | None | |
| CSX | CSX Corp | Options Chain | 0.20 | 1.00 | 0.60 | 0.02 | 0.25 | -0.30 | -0.03 | 35.31 | 35.00 | 11/7/2025 | No | 7 | 53 | None | |
| CDE | Coeur Mining Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.04 | 0.81 | -0.30 | -0.04 | 17.62 | 16.50 | 11/14/2025 | Yes | 9 | 50 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.50 | 0.67 | 0.59 | 0.02 | 0.74 | -0.16 | -0.05 | 39.28 | 33.00 | 11/14/2025 | No | 11 | 51 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 0.56 | 0.61 | 0.59 | 0.02 | 0.65 | -0.28 | -0.07 | 31.06 | 29.00 | 11/7/2025 | No | 10 | 51 | None | |
| KR | Kroger Company | Options Chain | 0.46 | 0.70 | 0.58 | 0.01 | 0.29 | -0.25 | -0.04 | 65.80 | 63.00 | 11/14/2025 | No | 15 | 59 | None | |
| ASPI | ASP Isotopes Inc | Options Chain | 0.40 | 0.75 | 0.58 | 0.06 | 1.52 | -0.25 | -0.03 | 10.37 | 9.00 | 11/14/2025 | No | 4 | 19 | None | |
| UEC | Uranium Energy Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.04 | 0.99 | -0.27 | -0.03 | 15.58 | 14.00 | 11/14/2025 | No | 6 | 41 | None | |
| ENVX | Enovix Corporation | Options Chain | 0.56 | 0.60 | 0.58 | 0.06 | 1.82 | -0.27 | -0.07 | 11.73 | 10.00 | 11/7/2025 | No | 4 | 30 | None | |
| SOC | Flame Acquisition Corp | Options Chain | 0.40 | 0.75 | 0.58 | 0.05 | 1.00 | -0.30 | -0.03 | 13.14 | 12.00 | 11/14/2025 | No | 3 | 17 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 0.47 | 0.66 | 0.57 | 0.02 | 0.62 | -0.27 | -0.03 | 27.00 | 24.00 | 11/14/2025 | Yes | 15 | 55 | None | |
| LUMN | Lumen Technologies Inc | Options Chain | 0.52 | 0.60 | 0.56 | 0.06 | 1.96 | -0.26 | -0.06 | 11.00 | 9.00 | 11/7/2025 | Yes | 8 | 27 | None | |
| KGC | Kinross Gold Corp | Options Chain | 0.51 | 0.61 | 0.56 | 0.02 | 0.59 | -0.29 | -0.03 | 22.99 | 22.50 | 11/14/2025 | Yes | 16 | 59 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 0.40 | 0.70 | 0.55 | 0.04 | 0.93 | -0.26 | -0.03 | 16.37 | 14.50 | 11/14/2025 | Yes | 7 | 47 | None | |
| SERV | Serve Robotics Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 1.18 | -0.26 | -0.04 | 13.82 | 11.50 | 11/14/2025 | No | 3 | 17 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 0.50 | 0.59 | 0.55 | 0.02 | 0.42 | -0.28 | -0.04 | 33.54 | 33.00 | 11/14/2025 | No | 12 | 43 | None | |
| DBX | Dropbox Inc - Class A | Options Chain | 0.45 | 0.65 | 0.55 | 0.02 | 0.68 | -0.30 | -0.09 | 28.38 | 27.50 | 11/7/2025 | Yes | 10 | 50 | None | |
| MOS | Mosaic Company | Options Chain | 0.50 | 0.58 | 0.54 | 0.02 | 0.65 | -0.30 | -0.06 | 28.97 | 26.50 | 11/7/2025 | No | 16 | 71 | None | |
| AR | Antero Resources Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.44 | -0.26 | -0.05 | 31.62 | 29.00 | 11/14/2025 | No | 12 | 61 | None | |
| IP | International Paper Company | Options Chain | 0.40 | 0.65 | 0.53 | 0.01 | 0.38 | -0.27 | -0.03 | 44.75 | 37.00 | 11/14/2025 | Yes | 7 | 59 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.40 | 0.65 | 0.53 | 0.01 | 0.28 | -0.28 | -0.07 | 61.39 | 59.00 | 11/7/2025 | Yes | 11 | 70 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.50 | 0.53 | 0.52 | 0.01 | 0.38 | -0.26 | -0.04 | 40.59 | 39.00 | 11/14/2025 | Yes | 7 | 64 | None | |
| WBD | Options Chain | 0.31 | 0.72 | 0.52 | 0.03 | 0.56 | -0.29 | -0.02 | 21.30 | 20.50 | 11/14/2025 | No | 3 | 19 | None | ||
| DVN | Devon Energy Corp | Options Chain | 0.43 | 0.57 | 0.50 | 0.02 | 0.44 | -0.26 | -0.03 | 31.96 | 30.50 | 11/14/2025 | Yes | 10 | 66 | None | |
| GSK | GSK Plc | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.27 | -0.28 | -0.02 | 45.88 | 45.50 | 11/14/2025 | Yes | 12 | 51 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.05 | 1.20 | -0.28 | -0.03 | 11.33 | 9.50 | 11/14/2025 | Yes | 7 | 32 | None | |
| TSCO | Tractor Supply Company | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.31 | -0.29 | -0.06 | 54.41 | 53.00 | 11/7/2025 | No | 9 | 60 | None | |
| MO | Altria Group Inc | Options Chain | 0.31 | 0.69 | 0.50 | 0.01 | 0.22 | -0.30 | -0.04 | 62.13 | 56.00 | 11/14/2025 | Yes | 11 | 66 | None | |
| HL | Hecla Mining Company | Options Chain | 0.47 | 0.51 | 0.49 | 0.04 | 0.89 | -0.30 | -0.03 | 12.48 | 12.00 | 11/14/2025 | Yes | 12 | 48 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.26 | -0.25 | -0.04 | 57.50 | 56.00 | 11/14/2025 | Yes | 8 | 61 | None | |
| NB | NioCorp Developments Ltd | Options Chain | 0.35 | 0.60 | 0.48 | 0.07 | 1.50 | -0.27 | -0.03 | 7.51 | 7.00 | 11/14/2025 | No | 9 | 26 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.43 | 0.50 | 0.47 | 0.02 | 0.45 | -0.27 | -0.03 | 27.86 | 27.00 | 11/14/2025 | No | 12 | 60 | None | |
| LUV | Southwest Airlines Company | Options Chain | 0.43 | 0.51 | 0.47 | 0.02 | 0.40 | -0.29 | -0.03 | 30.57 | 29.00 | 11/14/2025 | No | 9 | 48 | None | |
| PATH | UiPath Inc - Class A | Options Chain | 0.42 | 0.51 | 0.47 | 0.03 | 0.67 | -0.30 | -0.02 | 16.03 | 15.00 | 11/14/2025 | No | 12 | 32 | None | |
| MGM | MGM Resorts International | Options Chain | 0.37 | 0.54 | 0.46 | 0.02 | 0.42 | -0.25 | -0.03 | 30.11 | 29.00 | 11/14/2025 | Yes | 9 | 52 | None | |
| OPEN | Opendoor Technologies Inc | Options Chain | 0.43 | 0.49 | 0.46 | 0.07 | 1.45 | -0.29 | -0.02 | 7.52 | 6.50 | 11/14/2025 | Yes | 6 | 25 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.25 | 0.65 | 0.45 | 0.01 | 0.26 | -0.23 | -0.06 | 75.72 | 73.00 | 11/7/2025 | Yes | 15 | 72 | None | |
| SU | Suncor Energy Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.36 | -0.25 | -0.04 | 39.37 | 38.00 | 11/14/2025 | Yes | 12 | 73 | None | |
| UAMY | United States Antimony Corp | Options Chain | 0.35 | 0.55 | 0.45 | 0.06 | 1.60 | -0.25 | -0.03 | 8.40 | 7.00 | 11/14/2025 | No | 9 | 32 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.38 | 0.50 | 0.44 | 0.04 | 1.16 | -0.25 | -0.03 | 12.01 | 10.00 | 11/14/2025 | Yes | 8 | 22 | None | |
| USB | U.S. Bancorp. | Options Chain | 0.42 | 0.46 | 0.44 | 0.01 | 0.25 | -0.27 | -0.04 | 46.95 | 45.50 | 11/14/2025 | No | 15 | 65 | None | |
| HAL | Halliburton Company | Options Chain | 0.38 | 0.50 | 0.44 | 0.02 | 0.40 | -0.30 | -0.03 | 27.50 | 26.00 | 11/14/2025 | No | 9 | 65 | None | |
| UWMC | UWM Holdings Corporation Class A | Options Chain | 0.05 | 0.80 | 0.43 | 0.10 | 1.01 | -0.05 | 0.00 | 5.61 | 4.50 | 11/14/2025 | Yes | 11 | 49 | None | |
| CRML | Critical Metals Corp | Options Chain | 0.35 | 0.50 | 0.43 | 0.04 | 1.67 | -0.16 | -0.05 | 11.59 | 10.00 | 11/14/2025 | No | 3 | 17 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.36 | 0.50 | 0.43 | 0.01 | 0.40 | -0.25 | -0.03 | 33.22 | 31.00 | 11/14/2025 | Yes | 10 | 47 | None | |
| SLB | SLB | Options Chain | 0.39 | 0.46 | 0.43 | 0.01 | 0.34 | -0.26 | -0.03 | 36.69 | 35.00 | 11/14/2025 | No | 12 | 69 | None | |
| KSS | Kohl`s Corp | Options Chain | 0.38 | 0.47 | 0.43 | 0.03 | 0.76 | -0.27 | -0.03 | 15.88 | 14.50 | 11/14/2025 | No | 16 | 67 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 0.40 | 0.45 | 0.43 | 0.04 | 0.83 | -0.28 | -0.03 | 12.61 | 12.00 | 11/14/2025 | Yes | 11 | 40 | None | |
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.33 | -0.30 | -0.03 | 32.09 | 31.00 | 11/14/2025 | Yes | 13 | 70 | None | |
| EPD | Enterprise Products Partners L P | Options Chain | 0.33 | 0.51 | 0.42 | 0.01 | 0.16 | -0.14 | 0.00 | 31.28 | 31.00 | 11/14/2025 | No | 13 | 68 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.40 | 0.44 | 0.42 | 0.02 | 0.61 | -0.25 | -0.03 | 18.80 | 17.50 | 11/14/2025 | Yes | 7 | 45 | None | |
| ACHR | Archer Aviation Inc - Class A | Options Chain | 0.40 | 0.44 | 0.42 | 0.04 | 0.98 | -0.28 | -0.03 | 11.19 | 10.00 | 11/14/2025 | Yes | 9 | 38 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.28 | 0.53 | 0.41 | 0.02 | 0.64 | -0.24 | -0.03 | 20.21 | 18.50 | 11/14/2025 | Yes | 5 | 49 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.39 | 0.43 | 0.41 | 0.03 | 0.82 | -0.28 | -0.03 | 13.65 | 12.00 | 11/14/2025 | Yes | 9 | 29 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.39 | 0.42 | 0.41 | 0.03 | 0.63 | -0.28 | -0.03 | 17.52 | 16.00 | 11/14/2025 | No | 6 | 35 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 0.29 | 0.52 | 0.41 | 0.03 | 0.66 | -0.29 | -0.03 | 16.59 | 15.50 | 11/14/2025 | Yes | 9 | 52 | None | |
| APA | APA Corporation | Options Chain | 0.39 | 0.43 | 0.41 | 0.02 | 0.61 | -0.30 | -0.05 | 22.54 | 21.50 | 11/7/2025 | No | 12 | 59 | None |