Monthly 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CRCL | Circle Internet Group Inc - Class A | Options Chain | 103.50 | 108.10 | 105.80 | 0.35 | 1.67 | -0.53 | -0.49 | 240.28 | 300.00 | 8/15/2025 | No | 3 | 22 | None | |
NFLX | Netflix Inc | Options Chain | 94.95 | 97.70 | 96.33 | 0.08 | 0.38 | -0.55 | -0.72 | 1,231.41 | 1,280.00 | 8/15/2025 | Yes | 7 | 67 | None | |
AXON | Axon Enterprise Inc | Options Chain | 68.20 | 74.90 | 71.55 | 0.09 | 0.45 | -0.54 | -0.54 | 777.32 | 810.00 | 8/15/2025 | No | 7 | 58 | None | |
NFLX | Netflix Inc | Options Chain | 68.10 | 69.90 | 69.00 | 0.06 | 0.38 | -0.45 | -0.74 | 1,231.41 | 1,230.00 | 8/15/2025 | Yes | 7 | 67 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 62.10 | 68.10 | 65.10 | 0.08 | 0.44 | -0.53 | -0.50 | 762.73 | 790.00 | 8/15/2025 | No | 11 | 65 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 59.00 | 63.40 | 61.20 | 0.26 | 1.60 | -0.40 | -0.44 | 240.28 | 240.00 | 8/15/2025 | No | 3 | 22 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 59.30 | 62.10 | 60.70 | 0.12 | 0.66 | -0.52 | -0.43 | 478.73 | 500.00 | 8/15/2025 | No | 11 | 59 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 55.50 | 59.70 | 57.60 | 0.31 | 1.24 | -0.55 | -0.08 | 183.58 | 185.00 | 8/15/2025 | No | 3 | 22 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 52.00 | 55.90 | 53.95 | 0.30 | 1.25 | -0.52 | -0.07 | 183.58 | 180.00 | 8/15/2025 | No | 3 | 22 | None | |
APP | Applovin Corp - Class A | Options Chain | 53.10 | 54.50 | 53.80 | 0.15 | 0.79 | -0.53 | -0.37 | 324.70 | 350.00 | 8/15/2025 | No | 9 | 60 | None | |
AXON | Axon Enterprise Inc | Options Chain | 47.00 | 53.10 | 50.05 | 0.07 | 0.46 | -0.43 | -0.55 | 777.32 | 770.00 | 8/15/2025 | No | 7 | 58 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 47.75 | 50.50 | 49.13 | 0.06 | 0.45 | -0.44 | -0.51 | 762.73 | 760.00 | 8/15/2025 | No | 11 | 65 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 48.35 | 49.55 | 48.95 | 0.07 | 0.36 | -0.54 | -0.37 | 682.35 | 705.00 | 8/15/2025 | Yes | 17 | 62 | None | |
GEV | GE Vernova LLC | Options Chain | 47.50 | 49.80 | 48.65 | 0.10 | 0.48 | -0.55 | -0.36 | 486.96 | 510.00 | 8/15/2025 | No | 3 | 22 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 42.10 | 45.40 | 43.75 | 0.09 | 0.66 | -0.42 | -0.44 | 478.73 | 470.00 | 8/15/2025 | No | 11 | 59 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 42.05 | 45.00 | 43.53 | 0.13 | 0.65 | -0.53 | -0.30 | 307.91 | 340.00 | 8/15/2025 | Yes | 7 | 57 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 42.65 | 43.55 | 43.10 | 0.11 | 0.57 | -0.55 | -0.28 | 369.70 | 390.00 | 8/15/2025 | Yes | 1 | 59 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 42.75 | 43.30 | 43.03 | 0.13 | 0.64 | -0.55 | -0.28 | 295.29 | 330.00 | 8/15/2025 | Yes | 11 | 58 | None | |
TSLA | Tesla Inc | Options Chain | 41.30 | 41.55 | 41.43 | 0.12 | 0.63 | -0.53 | -0.29 | 322.16 | 340.00 | 8/15/2025 | Yes | 7 | 39 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 37.20 | 40.00 | 38.60 | 0.18 | 0.93 | -0.53 | -0.25 | 190.04 | 210.00 | 8/15/2025 | No | 11 | 62 | None | |
APP | Applovin Corp - Class A | Options Chain | 36.00 | 36.80 | 36.40 | 0.11 | 0.79 | -0.41 | -0.37 | 324.70 | 320.00 | 8/15/2025 | No | 9 | 60 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 35.65 | 36.10 | 35.88 | 0.05 | 0.37 | -0.44 | -0.39 | 682.35 | 680.00 | 8/15/2025 | Yes | 17 | 62 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 32.55 | 34.20 | 33.38 | 0.07 | 0.37 | -0.53 | -0.27 | 485.16 | 490.00 | 8/15/2025 | No | 6 | 45 | None | |
GEV | GE Vernova LLC | Options Chain | 31.90 | 33.90 | 32.90 | 0.07 | 0.50 | -0.42 | -0.37 | 486.96 | 480.00 | 8/15/2025 | No | 3 | 22 | None | |
SEZL | Sezzle Inc | Options Chain | 31.50 | 34.30 | 32.90 | 0.20 | 0.96 | -0.54 | -0.20 | 147.04 | 165.00 | 8/15/2025 | No | 5 | 20 | None | |
TSLA | Tesla Inc | Options Chain | 29.75 | 30.00 | 29.88 | 0.09 | 0.63 | -0.43 | -0.29 | 322.16 | 320.00 | 8/15/2025 | Yes | 7 | 39 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 28.90 | 29.45 | 29.18 | 0.08 | 0.57 | -0.42 | -0.28 | 369.70 | 365.00 | 8/15/2025 | Yes | 1 | 59 | None | |
SNPS | Synopsys Inc | Options Chain | 26.30 | 31.10 | 28.70 | 0.06 | 0.34 | -0.52 | -0.25 | 470.53 | 480.00 | 8/15/2025 | No | 12 | 63 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 26.70 | 29.50 | 28.10 | 0.09 | 0.68 | -0.39 | -0.30 | 307.91 | 310.00 | 8/15/2025 | Yes | 7 | 57 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 25.40 | 29.40 | 27.40 | 0.06 | 0.31 | -0.55 | -0.21 | 446.77 | 460.00 | 8/15/2025 | No | 11 | 51 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 26.25 | 27.15 | 26.70 | 0.05 | 0.26 | -0.55 | -0.20 | 532.97 | 545.00 | 8/15/2025 | Yes | 12 | 66 | None | |
FN | Fabrinet | Options Chain | 24.90 | 28.50 | 26.70 | 0.10 | 0.48 | -0.55 | -0.18 | 265.57 | 280.00 | 8/15/2025 | No | 13 | 60 | None | |
CYBR | CyberArk Software Ltd | Options Chain | 24.30 | 28.90 | 26.60 | 0.07 | 0.40 | -0.50 | -0.23 | 388.47 | 390.00 | 8/15/2025 | Yes | 5 | 47 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 24.00 | 28.50 | 26.25 | 0.44 | 2.05 | -0.52 | -0.12 | 41.96 | 60.00 | 8/15/2025 | No | 5 | 16 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 25.60 | 26.85 | 26.23 | 0.08 | 0.50 | -0.55 | -0.26 | 302.01 | 315.00 | 8/1/2025 | Yes | 14 | 69 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 25.60 | 26.00 | 25.80 | 0.09 | 0.64 | -0.40 | -0.29 | 295.29 | 300.00 | 8/15/2025 | Yes | 11 | 58 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 24.60 | 26.90 | 25.75 | 0.14 | 0.93 | -0.42 | -0.25 | 190.04 | 190.00 | 8/15/2025 | No | 11 | 62 | None | |
PWR | Quanta Services Inc | Options Chain | 22.70 | 25.90 | 24.30 | 0.07 | 0.36 | -0.52 | -0.20 | 360.78 | 370.00 | 8/15/2025 | Yes | 9 | 61 | None | |
SNPS | Synopsys Inc | Options Chain | 21.60 | 26.50 | 24.05 | 0.05 | 0.35 | -0.45 | -0.25 | 470.53 | 470.00 | 8/15/2025 | No | 12 | 63 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 22.40 | 24.05 | 23.23 | 0.05 | 0.38 | -0.41 | -0.28 | 485.16 | 470.00 | 8/15/2025 | No | 6 | 45 | None | |
AVAV | AeroVironment Inc | Options Chain | 22.20 | 23.90 | 23.05 | 0.12 | 0.60 | -0.53 | -0.17 | 189.65 | 200.00 | 8/15/2025 | No | 10 | 55 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 22.60 | 23.20 | 22.90 | 0.15 | 0.79 | -0.52 | -0.16 | 139.15 | 150.00 | 8/15/2025 | Yes | 12 | 32 | None | |
VST | Vistra Corp | Options Chain | 20.80 | 22.75 | 21.78 | 0.11 | 0.59 | -0.53 | -0.16 | 185.10 | 195.00 | 8/15/2025 | Yes | 12 | 58 | None | |
HCA | HCA Healthcare Inc | Options Chain | 19.70 | 23.80 | 21.75 | 0.06 | 0.31 | -0.53 | -0.18 | 376.86 | 385.00 | 8/15/2025 | Yes | 12 | 53 | None | |
ZBRA | Zebra Technologies Corp - Class A | Options Chain | 19.00 | 24.10 | 21.55 | 0.07 | 0.42 | -0.50 | -0.18 | 294.04 | 300.00 | 8/15/2025 | No | 10 | 57 | None | |
TMDX | Transmedics Group Inc | Options Chain | 19.70 | 23.10 | 21.40 | 0.16 | 0.78 | -0.55 | -0.14 | 123.56 | 135.00 | 8/15/2025 | Yes | 9 | 53 | None | |
FSLR | First Solar Inc | Options Chain | 20.25 | 21.75 | 21.00 | 0.14 | 0.68 | -0.55 | -0.14 | 143.67 | 155.00 | 8/15/2025 | Yes | 13 | 61 | None | |
EAT | Brinker International Inc | Options Chain | 19.30 | 22.20 | 20.75 | 0.11 | 0.55 | -0.55 | -0.14 | 178.31 | 190.00 | 8/15/2025 | No | 12 | 58 | None | |
SEZL | Sezzle Inc | Options Chain | 19.30 | 21.90 | 20.60 | 0.14 | 0.97 | -0.41 | -0.20 | 147.04 | 145.00 | 8/15/2025 | No | 5 | 20 | None | |
CYBR | CyberArk Software Ltd | Options Chain | 18.50 | 22.30 | 20.40 | 0.05 | 0.39 | -0.43 | -0.24 | 388.47 | 380.00 | 8/15/2025 | Yes | 5 | 47 | None | |
RCL | Royal Caribbean Group | Options Chain | 19.15 | 21.15 | 20.15 | 0.07 | 0.40 | -0.52 | -0.17 | 272.39 | 280.00 | 8/15/2025 | Yes | 14 | 69 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 19.55 | 20.10 | 19.83 | 0.09 | 0.44 | -0.54 | -0.15 | 220.58 | 230.00 | 8/15/2025 | Yes | 9 | 48 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 19.55 | 20.00 | 19.78 | 0.07 | 0.46 | -0.43 | -0.21 | 302.01 | 300.00 | 8/15/2025 | Yes | 14 | 69 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 19.25 | 20.05 | 19.65 | 0.04 | 0.27 | -0.43 | -0.21 | 532.97 | 530.00 | 8/15/2025 | Yes | 12 | 66 | None | |
PWR | Quanta Services Inc | Options Chain | 17.90 | 21.30 | 19.60 | 0.05 | 0.37 | -0.45 | -0.21 | 360.78 | 360.00 | 8/15/2025 | Yes | 9 | 61 | None | |
MSFT | Microsoft Corporation | Options Chain | 17.40 | 21.40 | 19.40 | 0.04 | 0.23 | -0.52 | -0.17 | 477.40 | 485.00 | 8/15/2025 | Yes | 13 | 68 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 18.05 | 19.40 | 18.73 | 0.13 | 0.67 | -0.52 | -0.13 | 137.30 | 145.00 | 8/15/2025 | No | 11 | 51 | None | |
ADBE | Adobe Inc | Options Chain | 18.40 | 19.00 | 18.70 | 0.05 | 0.27 | -0.53 | -0.16 | 376.92 | 385.00 | 8/15/2025 | No | 12 | 52 | None | |
ARM | Options Chain | 18.20 | 18.60 | 18.40 | 0.12 | 0.61 | -0.55 | -0.12 | 145.04 | 155.00 | 8/15/2025 | No | 3 | 22 | None | ||
DPZ | Dominos Pizza Inc | Options Chain | 16.60 | 19.70 | 18.15 | 0.04 | 0.33 | -0.41 | -0.22 | 446.77 | 440.00 | 8/15/2025 | No | 11 | 51 | None | |
AMGN | AMGEN Inc | Options Chain | 15.85 | 19.00 | 17.43 | 0.06 | 0.33 | -0.53 | -0.13 | 289.33 | 295.00 | 8/15/2025 | Yes | 11 | 61 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 17.15 | 17.60 | 17.38 | 0.08 | 0.42 | -0.55 | -0.13 | 201.50 | 210.00 | 8/15/2025 | Yes | 5 | 49 | None | |
SYK | Stryker Corp | Options Chain | 15.60 | 18.00 | 16.80 | 0.04 | 0.25 | -0.52 | -0.14 | 375.56 | 380.00 | 8/15/2025 | Yes | 8 | 65 | None | |
VST | Vistra Corp | Options Chain | 16.10 | 17.30 | 16.70 | 0.09 | 0.59 | -0.44 | -0.16 | 185.10 | 185.00 | 8/15/2025 | Yes | 12 | 58 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 14.80 | 18.30 | 16.55 | 0.06 | 0.40 | -0.47 | -0.15 | 263.75 | 270.00 | 8/15/2025 | No | 3 | 22 | None | |
HCA | HCA Healthcare Inc | Options Chain | 15.40 | 17.40 | 16.40 | 0.04 | 0.31 | -0.44 | -0.19 | 376.86 | 375.00 | 8/15/2025 | Yes | 12 | 53 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 15.00 | 17.70 | 16.35 | 0.05 | 0.32 | -0.51 | -0.14 | 295.40 | 300.00 | 8/15/2025 | Yes | 10 | 62 | None | |
IBM | International Business Machines Corp | Options Chain | 15.25 | 17.05 | 16.15 | 0.06 | 0.33 | -0.52 | -0.13 | 283.21 | 285.00 | 8/15/2025 | Yes | 7 | 56 | None | |
AON | Aon plc. - Class A | Options Chain | 14.10 | 18.20 | 16.15 | 0.04 | 0.25 | -0.52 | -0.14 | 354.70 | 360.00 | 8/15/2025 | Yes | 10 | 68 | None | |
V | Visa Inc - Class A | Options Chain | 15.80 | 16.25 | 16.03 | 0.05 | 0.25 | -0.54 | -0.13 | 338.57 | 345.00 | 8/15/2025 | Yes | 11 | 68 | None | |
FN | Fabrinet | Options Chain | 14.00 | 18.00 | 16.00 | 0.06 | 0.49 | -0.39 | -0.19 | 265.57 | 260.00 | 8/15/2025 | No | 13 | 60 | None | |
ZBRA | Zebra Technologies Corp - Class A | Options Chain | 12.60 | 19.20 | 15.90 | 0.05 | 0.41 | -0.42 | -0.18 | 294.04 | 290.00 | 8/15/2025 | No | 10 | 57 | None | |
SHW | Sherwin-Williams Company | Options Chain | 14.80 | 16.80 | 15.80 | 0.05 | 0.25 | -0.55 | -0.12 | 333.50 | 340.00 | 8/15/2025 | Yes | 13 | 55 | None | |
CAT | Caterpillar Inc | Options Chain | 14.60 | 16.25 | 15.43 | 0.04 | 0.29 | -0.46 | -0.15 | 360.52 | 360.00 | 8/15/2025 | Yes | 12 | 63 | None | |
WIX | Wix.com Ltd | Options Chain | 11.90 | 18.80 | 15.35 | 0.09 | 0.48 | -0.55 | -0.10 | 157.92 | 165.00 | 8/15/2025 | Yes | 10 | 24 | None | |
AVGO | Broadcom Inc | Options Chain | 14.65 | 15.90 | 15.28 | 0.06 | 0.37 | -0.52 | -0.16 | 249.99 | 255.00 | 8/1/2025 | No | 9 | 67 | None | |
RCL | Royal Caribbean Group | Options Chain | 14.80 | 15.50 | 15.15 | 0.06 | 0.41 | -0.42 | -0.17 | 272.39 | 270.00 | 8/15/2025 | Yes | 14 | 69 | None | |
SE | Sea Ltd | Options Chain | 14.85 | 15.20 | 15.03 | 0.09 | 0.49 | -0.53 | -0.12 | 153.40 | 160.00 | 8/15/2025 | No | 9 | 51 | None | |
FDX | Fedex Corp | Options Chain | 14.30 | 15.65 | 14.98 | 0.07 | 0.38 | -0.52 | -0.11 | 223.30 | 230.00 | 8/15/2025 | Yes | 14 | 55 | None | |
MSFT | Microsoft Corporation | Options Chain | 14.50 | 15.10 | 14.80 | 0.03 | 0.23 | -0.43 | -0.18 | 477.40 | 475.00 | 8/15/2025 | Yes | 13 | 68 | None | |
FSLR | First Solar Inc | Options Chain | 14.55 | 14.90 | 14.73 | 0.10 | 0.67 | -0.44 | -0.14 | 143.67 | 145.00 | 8/15/2025 | Yes | 13 | 61 | None | |
ALAB | Astera Labs Inc | Options Chain | 14.20 | 15.20 | 14.70 | 0.15 | 0.76 | -0.53 | -0.10 | 93.08 | 100.00 | 8/15/2025 | No | 3 | 21 | None | |
GE | General Electric Company | Options Chain | 13.90 | 15.40 | 14.65 | 0.06 | 0.40 | -0.55 | -0.17 | 235.89 | 245.00 | 7/25/2025 | Yes | 9 | 64 | None | |
AVAV | AeroVironment Inc | Options Chain | 14.00 | 15.20 | 14.60 | 0.08 | 0.60 | -0.40 | -0.17 | 189.65 | 185.00 | 8/15/2025 | No | 10 | 55 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 12.10 | 17.00 | 14.55 | 0.49 | 2.46 | -0.54 | -0.06 | 21.02 | 30.00 | 8/15/2025 | No | 8 | 33 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 14.20 | 14.70 | 14.45 | 0.06 | 0.39 | -0.48 | -0.14 | 227.47 | 230.00 | 8/15/2025 | No | 13 | 61 | None | |
CAT | Caterpillar Inc | Options Chain | 13.40 | 15.50 | 14.45 | 0.04 | 0.25 | -0.54 | -0.15 | 360.52 | 365.00 | 8/1/2025 | No | 12 | 63 | None | |
NXPI | NXP Semiconductors NV | Options Chain | 14.10 | 14.70 | 14.40 | 0.07 | 0.44 | -0.47 | -0.13 | 209.00 | 210.00 | 8/15/2025 | Yes | 11 | 64 | None | |
MTZ | Mastec Inc | Options Chain | 13.60 | 15.10 | 14.35 | 0.08 | 0.44 | -0.54 | -0.11 | 163.71 | 170.00 | 8/15/2025 | Yes | 9 | 47 | None | |
THC | Tenet Healthcare Corp | Options Chain | 13.90 | 14.80 | 14.35 | 0.08 | 0.42 | -0.55 | -0.10 | 168.01 | 175.00 | 8/15/2025 | Yes | 13 | 70 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 14.00 | 14.55 | 14.28 | 0.11 | 0.79 | -0.39 | -0.16 | 139.15 | 135.00 | 8/15/2025 | Yes | 12 | 32 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 13.75 | 14.70 | 14.23 | 0.06 | 0.45 | -0.44 | -0.15 | 220.58 | 220.00 | 8/15/2025 | Yes | 9 | 48 | None | |
NKTR | Nektar Therapeutics | Options Chain | 13.20 | 15.20 | 14.20 | 0.68 | 2.99 | -0.54 | -0.04 | 8.51 | 21.00 | 8/15/2025 | No | 12 | 30 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 12.40 | 16.00 | 14.20 | 0.08 | 0.40 | -0.55 | -0.10 | 170.23 | 180.00 | 8/15/2025 | Yes | 10 | 61 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 13.20 | 15.10 | 14.15 | 0.05 | 0.33 | -0.45 | -0.15 | 295.40 | 295.00 | 8/15/2025 | Yes | 10 | 62 | None | |
HD | Home Depot Inc | Options Chain | 13.60 | 14.65 | 14.13 | 0.04 | 0.23 | -0.51 | -0.13 | 347.03 | 355.00 | 8/15/2025 | No | 10 | 60 | None | |
GTLS | Chart Industries Inc | Options Chain | 12.50 | 15.50 | 14.00 | 0.09 | 0.51 | -0.53 | -0.10 | 144.08 | 150.00 | 8/15/2025 | No | 13 | 57 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 13.60 | 14.40 | 14.00 | 0.31 | 1.47 | -0.54 | -0.05 | 41.68 | 45.00 | 8/15/2025 | No | 9 | 31 | None | |
SAP | Sap SE | Options Chain | 13.10 | 14.80 | 13.95 | 0.05 | 0.30 | -0.49 | -0.14 | 287.59 | 290.00 | 8/15/2025 | Yes | 15 | 65 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 13.70 | 14.20 | 13.95 | 0.21 | 1.06 | -0.53 | -0.09 | 57.95 | 65.00 | 8/15/2025 | No | 3 | 21 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 13.75 | 14.05 | 13.90 | 0.11 | 0.57 | -0.54 | -0.10 | 118.54 | 125.00 | 8/15/2025 | Yes | 8 | 58 | None | |
HEI | Heico Corp | Options Chain | 12.40 | 14.90 | 13.65 | 0.04 | 0.24 | -0.53 | -0.11 | 311.08 | 320.00 | 8/15/2025 | No | 9 | 60 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 12.00 | 15.20 | 13.60 | 0.08 | 0.47 | -0.49 | -0.12 | 165.96 | 170.00 | 8/15/2025 | Yes | 12 | 56 | None | |
ADBE | Adobe Inc | Options Chain | 13.10 | 14.05 | 13.58 | 0.04 | 0.27 | -0.43 | -0.17 | 376.92 | 375.00 | 8/15/2025 | No | 12 | 52 | None | |
IBM | International Business Machines Corp | Options Chain | 13.30 | 13.75 | 13.53 | 0.05 | 0.32 | -0.46 | -0.13 | 283.21 | 280.00 | 8/15/2025 | Yes | 7 | 56 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 13.30 | 13.65 | 13.48 | 0.19 | 1.02 | -0.50 | -0.09 | 61.07 | 70.00 | 8/15/2025 | No | 13 | 41 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 12.20 | 14.70 | 13.45 | 0.08 | 0.44 | -0.54 | -0.09 | 154.73 | 160.00 | 8/15/2025 | Yes | 10 | 59 | None | |
BA | Boeing Company | Options Chain | 13.15 | 13.75 | 13.45 | 0.07 | 0.34 | -0.55 | -0.10 | 198.75 | 205.00 | 8/15/2025 | Yes | 5 | 32 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 12.90 | 13.40 | 13.15 | 0.18 | 0.87 | -0.54 | -0.08 | 68.31 | 75.00 | 8/15/2025 | No | 3 | 21 | None | |
AMZN | Amazon.com Inc | Options Chain | 13.05 | 13.20 | 13.13 | 0.06 | 0.33 | -0.53 | -0.11 | 209.69 | 215.00 | 8/15/2025 | Yes | 15 | 64 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 12.15 | 13.90 | 13.03 | 0.06 | 0.37 | -0.55 | -0.12 | 209.51 | 215.00 | 8/1/2025 | Yes | 24 | 74 |
Dividend Stock List |
|
MU | Micron Technology Inc | Options Chain | 12.95 | 13.10 | 13.03 | 0.10 | 0.50 | -0.55 | -0.09 | 123.60 | 130.00 | 8/15/2025 | Yes | 16 | 68 | None | |
COR | Options Chain | 12.00 | 14.00 | 13.00 | 0.04 | 0.23 | -0.55 | -0.11 | 293.66 | 300.00 | 8/15/2025 | No | 3 | 22 | None | ||
TMDX | Transmedics Group Inc | Options Chain | 10.60 | 15.30 | 12.95 | 0.11 | 0.80 | -0.39 | -0.14 | 123.56 | 120.00 | 8/15/2025 | Yes | 9 | 53 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 11.70 | 14.20 | 12.95 | 0.09 | 0.53 | -0.48 | -0.11 | 145.29 | 150.00 | 8/15/2025 | No | 4 | 42 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 12.60 | 13.10 | 12.85 | 0.10 | 0.68 | -0.41 | -0.13 | 137.30 | 135.00 | 8/15/2025 | No | 11 | 51 | None | |
LNG | Cheniere Energy Inc | Options Chain | 11.90 | 13.80 | 12.85 | 0.05 | 0.29 | -0.53 | -0.11 | 234.95 | 240.00 | 8/15/2025 | No | 8 | 69 | None | |
TRGP | Targa Resources Corp | Options Chain | 11.60 | 13.80 | 12.70 | 0.07 | 0.39 | -0.54 | -0.08 | 170.66 | 175.00 | 8/15/2025 | No | 10 | 65 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 12.00 | 13.20 | 12.60 | 0.05 | 0.34 | -0.47 | -0.12 | 238.37 | 240.00 | 8/15/2025 | Yes | 2 | 55 | None | |
AMAT | Applied Materials Inc | Options Chain | 11.80 | 13.35 | 12.58 | 0.07 | 0.39 | -0.54 | -0.10 | 169.46 | 175.00 | 8/15/2025 | Yes | 16 | 60 | None | |
TKO | Options Chain | 11.10 | 14.00 | 12.55 | 0.07 | 0.38 | -0.53 | -0.10 | 174.96 | 180.00 | 8/15/2025 | No | 3 | 22 | None | ||
ARM | Options Chain | 12.00 | 12.75 | 12.38 | 0.09 | 0.59 | -0.43 | -0.12 | 145.04 | 145.00 | 8/15/2025 | No | 3 | 22 | None | ||
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 11.00 | 13.70 | 12.35 | 0.27 | 1.32 | -0.52 | -0.08 | 37.14 | 45.00 | 8/15/2025 | No | 10 | 39 | None | |
EAT | Brinker International Inc | Options Chain | 11.10 | 13.50 | 12.30 | 0.07 | 0.55 | -0.39 | -0.14 | 178.31 | 175.00 | 8/15/2025 | No | 12 | 58 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 10.00 | 14.50 | 12.25 | 0.31 | 2.14 | -0.32 | -0.11 | 41.96 | 40.00 | 8/15/2025 | No | 5 | 16 | None | |
VRNA | Verona Pharma Plc | Options Chain | 10.00 | 14.50 | 12.25 | 0.12 | 0.62 | -0.55 | -0.08 | 94.32 | 100.00 | 8/15/2025 | No | 7 | 44 | None | |
UPST | Upstart Holdings Inc | Options Chain | 12.05 | 12.40 | 12.23 | 0.19 | 0.89 | -0.55 | -0.07 | 58.01 | 65.00 | 8/15/2025 | No | 6 | 42 | None | |
FDX | Fedex Corp | Options Chain | 11.65 | 12.25 | 11.95 | 0.05 | 0.40 | -0.47 | -0.14 | 223.30 | 225.00 | 8/1/2025 | Yes | 14 | 55 | None | |
SYK | Stryker Corp | Options Chain | 11.30 | 12.50 | 11.90 | 0.03 | 0.26 | -0.42 | -0.14 | 375.56 | 370.00 | 8/15/2025 | Yes | 8 | 65 | None | |
RGLD | Royal Gold Inc | Options Chain | 10.40 | 13.40 | 11.90 | 0.06 | 0.33 | -0.55 | -0.09 | 179.35 | 185.00 | 8/15/2025 | No | 16 | 61 | None | |
AMGN | AMGEN Inc | Options Chain | 11.25 | 12.50 | 11.88 | 0.04 | 0.33 | -0.42 | -0.13 | 289.33 | 285.00 | 8/15/2025 | Yes | 11 | 61 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 10.30 | 13.40 | 11.85 | 0.05 | 0.40 | -0.36 | -0.16 | 263.75 | 260.00 | 8/15/2025 | No | 3 | 22 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 11.70 | 11.95 | 11.83 | 0.06 | 0.42 | -0.43 | -0.13 | 201.50 | 200.00 | 8/15/2025 | Yes | 5 | 49 | None | |
JBL | Jabil Inc | Options Chain | 10.70 | 12.90 | 11.80 | 0.06 | 0.32 | -0.51 | -0.10 | 206.20 | 210.00 | 8/15/2025 | Yes | 10 | 49 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 10.45 | 13.15 | 11.80 | 0.05 | 0.37 | -0.51 | -0.14 | 211.99 | 215.00 | 8/1/2025 | No | 2 | 46 | None | |
AON | Aon plc. - Class A | Options Chain | 9.80 | 13.70 | 11.75 | 0.03 | 0.27 | -0.41 | -0.14 | 354.70 | 350.00 | 8/15/2025 | Yes | 10 | 68 | None | |
ORCL | Oracle Corp | Options Chain | 11.55 | 11.90 | 11.73 | 0.06 | 0.29 | -0.55 | -0.09 | 205.17 | 210.00 | 8/15/2025 | No | 9 | 61 | None | |
DFDV | DeFi Development Corp | Options Chain | 10.30 | 13.10 | 11.70 | 0.39 | 1.97 | -0.52 | -0.04 | 24.88 | 30.00 | 8/15/2025 | No | 3 | 19 | None | |
CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 11.50 | 11.90 | 11.70 | 0.47 | 2.16 | -0.53 | -0.05 | 16.48 | 25.00 | 8/15/2025 | No | 3 | 16 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 11.30 | 12.10 | 11.70 | 0.10 | 0.51 | -0.54 | -0.09 | 114.82 | 120.00 | 8/15/2025 | No | 9 | 67 | None | |
AJG | Arthur J. Gallagher & Company | Options Chain | 9.90 | 13.40 | 11.65 | 0.04 | 0.25 | -0.45 | -0.13 | 320.16 | 320.00 | 8/15/2025 | Yes | 11 | 65 | None | |
TRV | Travelers Companies Inc | Options Chain | 10.70 | 12.50 | 11.60 | 0.04 | 0.23 | -0.54 | -0.10 | 264.98 | 270.00 | 8/15/2025 | Yes | 17 | 64 | None | |
V | Visa Inc - Class A | Options Chain | 11.35 | 11.75 | 11.55 | 0.03 | 0.27 | -0.42 | -0.13 | 338.57 | 335.00 | 8/15/2025 | Yes | 11 | 68 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 10.10 | 12.90 | 11.50 | 0.04 | 0.28 | -0.47 | -0.12 | 280.08 | 280.00 | 8/15/2025 | No | 13 | 63 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 9.70 | 13.30 | 11.50 | 0.04 | 0.28 | -0.47 | -0.10 | 270.50 | 270.00 | 8/15/2025 | Yes | 10 | 64 | None | |
INOD | Innodata Inc | Options Chain | 11.20 | 11.80 | 11.50 | 0.21 | 1.07 | -0.51 | -0.08 | 49.23 | 55.00 | 8/15/2025 | No | 15 | 42 | None | |
COF | Capital One Financial Corp | Options Chain | 10.50 | 12.40 | 11.45 | 0.06 | 0.36 | -0.48 | -0.10 | 197.17 | 200.00 | 8/15/2025 | Yes | 11 | 73 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 10.00 | 12.90 | 11.45 | 0.06 | 0.31 | -0.55 | -0.09 | 199.24 | 205.00 | 8/15/2025 | No | 10 | 58 | None | |
SHW | Sherwin-Williams Company | Options Chain | 10.00 | 12.80 | 11.40 | 0.03 | 0.26 | -0.42 | -0.13 | 333.50 | 330.00 | 8/15/2025 | Yes | 13 | 55 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 11.20 | 11.50 | 11.35 | 0.13 | 0.68 | -0.52 | -0.08 | 85.59 | 90.00 | 8/15/2025 | No | 12 | 19 | None | |
TXN | Texas Instruments Inc | Options Chain | 10.85 | 11.65 | 11.25 | 0.06 | 0.34 | -0.50 | -0.09 | 198.20 | 200.00 | 8/15/2025 | Yes | 11 | 70 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 9.90 | 12.50 | 11.20 | 0.17 | 0.86 | -0.54 | -0.07 | 59.50 | 65.00 | 8/15/2025 | No | 3 | 20 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 9.40 | 12.90 | 11.15 | 0.07 | 0.48 | -0.43 | -0.12 | 165.96 | 165.00 | 8/15/2025 | Yes | 12 | 56 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 11.00 | 11.20 | 11.10 | 0.10 | 0.57 | -0.50 | -0.09 | 106.40 | 110.00 | 8/15/2025 | Yes | 13 | 41 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 6.70 | 15.10 | 10.90 | 0.07 | 0.38 | -0.52 | -0.09 | 156.46 | 160.00 | 8/15/2025 | Yes | 12 | 56 | None | |
INMB | INmune Bio Inc | Options Chain | 8.70 | 13.00 | 10.85 | 0.72 | 5.39 | -0.35 | -0.04 | 6.38 | 15.00 | 8/15/2025 | Yes | 8 | 22 | None | |
TWLO | Twilio Inc Class A | Options Chain | 10.25 | 11.40 | 10.83 | 0.09 | 0.53 | -0.49 | -0.09 | 116.50 | 120.00 | 8/15/2025 | Yes | 8 | 51 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 9.80 | 11.80 | 10.80 | 0.04 | 0.30 | -0.46 | -0.11 | 247.56 | 250.00 | 8/15/2025 | No | 10 | 53 | None | |
CRM | Salesforce Inc | Options Chain | 9.80 | 11.65 | 10.73 | 0.04 | 0.25 | -0.53 | -0.13 | 259.50 | 265.00 | 8/1/2025 | No | 16 | 64 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 9.40 | 12.00 | 10.70 | 0.07 | 0.54 | -0.41 | -0.12 | 145.29 | 145.00 | 8/15/2025 | No | 4 | 42 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 9.40 | 12.00 | 10.70 | 0.06 | 0.37 | -0.50 | -0.10 | 165.76 | 170.00 | 8/15/2025 | No | 7 | 53 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 9.50 | 11.80 | 10.65 | 0.07 | 0.41 | -0.48 | -0.09 | 158.84 | 160.00 | 8/15/2025 | No | 15 | 61 | None | |
AAPL | Apple Inc | Options Chain | 10.55 | 10.70 | 10.63 | 0.05 | 0.29 | -0.53 | -0.09 | 201.00 | 205.00 | 8/15/2025 | Yes | 10 | 65 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 10.45 | 10.70 | 10.58 | 0.04 | 0.25 | -0.48 | -0.09 | 275.00 | 275.00 | 8/15/2025 | Yes | 14 | 78 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 10.20 | 10.90 | 10.55 | 0.06 | 0.36 | -0.53 | -0.08 | 162.40 | 165.00 | 8/15/2025 | Yes | 5 | 62 | None | |
ALAB | Astera Labs Inc | Options Chain | 9.20 | 11.60 | 10.40 | 0.11 | 0.76 | -0.42 | -0.10 | 93.08 | 92.50 | 8/15/2025 | No | 3 | 21 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 10.00 | 10.70 | 10.35 | 0.26 | 1.45 | -0.45 | -0.04 | 41.68 | 40.00 | 8/15/2025 | No | 9 | 31 | None | |
WDAY | Workday Inc - Class A | Options Chain | 9.70 | 11.00 | 10.35 | 0.04 | 0.28 | -0.48 | -0.10 | 238.19 | 240.00 | 8/15/2025 | Yes | 5 | 53 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 9.80 | 10.90 | 10.35 | 0.11 | 0.56 | -0.54 | -0.08 | 89.66 | 95.00 | 8/15/2025 | No | 5 | 36 | None | |
QCOM | Qualcomm Inc | Options Chain | 10.25 | 10.40 | 10.33 | 0.07 | 0.37 | -0.52 | -0.09 | 151.32 | 155.00 | 8/15/2025 | Yes | 13 | 64 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 10.15 | 10.35 | 10.25 | 0.10 | 0.56 | -0.49 | -0.08 | 102.09 | 105.00 | 8/15/2025 | Yes | 4 | 41 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 10.15 | 10.30 | 10.23 | 0.06 | 0.34 | -0.51 | -0.09 | 173.32 | 170.00 | 8/15/2025 | Yes | 17 | 61 | None | |
WIX | Wix.com Ltd | Options Chain | 6.70 | 13.70 | 10.20 | 0.07 | 0.50 | -0.41 | -0.11 | 157.92 | 155.00 | 8/15/2025 | Yes | 10 | 24 | None | |
SMR | Options Chain | 9.95 | 10.45 | 10.20 | 0.24 | 1.15 | -0.54 | -0.06 | 37.20 | 43.00 | 8/15/2025 | No | 3 | 20 | None | ||
AVGO | Broadcom Inc | Options Chain | 10.05 | 10.25 | 10.15 | 0.04 | 0.40 | -0.35 | -0.15 | 249.99 | 240.00 | 8/15/2025 | No | 9 | 67 | None | |
GRMN | Garmin Ltd | Options Chain | 9.30 | 11.00 | 10.15 | 0.05 | 0.34 | -0.45 | -0.11 | 198.30 | 200.00 | 8/15/2025 | Yes | 17 | 65 |
Dividend Stock List |
|
CRM | Salesforce Inc | Options Chain | 9.90 | 10.35 | 10.13 | 0.04 | 0.28 | -0.44 | -0.12 | 259.50 | 260.00 | 8/15/2025 | No | 16 | 64 | None | |
GRAL | GRAIL Inc | Options Chain | 8.40 | 11.80 | 10.10 | 0.20 | 1.05 | -0.50 | -0.07 | 48.44 | 50.00 | 8/15/2025 | No | 10 | 38 | None | |
GNRC | Generac Holdings Inc | Options Chain | 8.80 | 11.40 | 10.10 | 0.08 | 0.45 | -0.50 | -0.08 | 125.52 | 130.00 | 8/15/2025 | Yes | 13 | 56 | None | |
SAP | Sap SE | Options Chain | 9.00 | 11.00 | 10.00 | 0.04 | 0.32 | -0.38 | -0.13 | 287.59 | 280.00 | 8/15/2025 | Yes | 15 | 65 | None | |
TRGP | Targa Resources Corp | Options Chain | 9.10 | 10.90 | 10.00 | 0.06 | 0.39 | -0.46 | -0.09 | 170.66 | 170.00 | 8/15/2025 | No | 10 | 65 | None | |
GE | General Electric Company | Options Chain | 9.45 | 10.50 | 9.98 | 0.04 | 0.38 | -0.41 | -0.16 | 235.89 | 235.00 | 8/1/2025 | Yes | 9 | 64 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 9.65 | 10.25 | 9.95 | 0.05 | 0.40 | -0.36 | -0.13 | 227.47 | 220.00 | 8/15/2025 | No | 13 | 61 | None | |
NXPI | NXP Semiconductors NV | Options Chain | 9.60 | 10.30 | 9.95 | 0.05 | 0.45 | -0.36 | -0.13 | 209.00 | 200.00 | 8/15/2025 | Yes | 11 | 64 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 8.60 | 11.20 | 9.90 | 0.04 | 0.26 | -0.46 | -0.10 | 249.67 | 250.00 | 8/15/2025 | Yes | 12 | 70 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 9.75 | 10.00 | 9.88 | 0.08 | 0.46 | -0.49 | -0.09 | 130.04 | 130.00 | 8/15/2025 | No | 8 | 47 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 9.75 | 9.95 | 9.85 | 0.05 | 0.35 | -0.43 | -0.12 | 211.99 | 210.00 | 8/15/2025 | No | 2 | 46 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 9.80 | 9.90 | 9.85 | 0.08 | 0.47 | -0.48 | -0.09 | 128.24 | 130.00 | 8/15/2025 | Yes | 12 | 43 | None | |
SE | Sea Ltd | Options Chain | 9.65 | 10.00 | 9.83 | 0.07 | 0.50 | -0.40 | -0.12 | 153.40 | 150.00 | 8/15/2025 | No | 9 | 51 | None | |
INSM | Insmed Inc | Options Chain | 9.40 | 10.10 | 9.75 | 0.09 | 0.56 | -0.48 | -0.08 | 102.68 | 105.00 | 8/15/2025 | Yes | 3 | 48 | None | |
DOV | Dover Corp | Options Chain | 8.80 | 10.70 | 9.75 | 0.05 | 0.27 | -0.55 | -0.08 | 175.70 | 180.00 | 8/15/2025 | Yes | 13 | 51 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 9.50 | 9.95 | 9.73 | 0.19 | 1.03 | -0.49 | -0.07 | 45.94 | 50.00 | 8/15/2025 | No | 5 | 43 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 9.50 | 9.90 | 9.70 | 0.09 | 0.52 | -0.51 | -0.08 | 101.00 | 105.00 | 8/15/2025 | Yes | 15 | 65 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 9.00 | 10.40 | 9.70 | 0.11 | 0.55 | -0.55 | -0.06 | 85.51 | 90.00 | 8/15/2025 | No | 3 | 21 | None | |
HD | Home Depot Inc | Options Chain | 9.30 | 10.00 | 9.65 | 0.03 | 0.24 | -0.39 | -0.14 | 347.03 | 345.00 | 8/15/2025 | No | 10 | 60 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 8.20 | 11.10 | 9.65 | 0.04 | 0.25 | -0.53 | -0.07 | 216.21 | 220.00 | 8/15/2025 | Yes | 11 | 69 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 9.55 | 9.70 | 9.63 | 0.06 | 0.34 | -0.49 | -0.09 | 173.98 | 170.00 | 8/15/2025 | Yes | 16 | 71 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 9.45 | 9.75 | 9.60 | 0.07 | 0.43 | -0.49 | -0.08 | 131.73 | 135.00 | 8/15/2025 | No | 11 | 52 | None | |
ALL | Allstate Corp (The) | Options Chain | 8.80 | 10.40 | 9.60 | 0.05 | 0.25 | -0.55 | -0.08 | 195.33 | 200.00 | 8/15/2025 | Yes | 16 | 73 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 9.05 | 10.10 | 9.58 | 0.12 | 0.66 | -0.55 | -0.08 | 78.35 | 83.00 | 8/1/2025 | No | 12 | 57 | None | |
THC | Tenet Healthcare Corp | Options Chain | 8.90 | 10.20 | 9.55 | 0.06 | 0.45 | -0.40 | -0.11 | 168.01 | 165.00 | 8/15/2025 | Yes | 13 | 70 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 8.20 | 10.85 | 9.53 | 0.13 | 0.67 | -0.55 | -0.06 | 68.23 | 72.50 | 8/15/2025 | No | 11 | 48 | None | |
MTZ | Mastec Inc | Options Chain | 9.00 | 10.00 | 9.50 | 0.06 | 0.46 | -0.40 | -0.12 | 163.71 | 160.00 | 8/15/2025 | Yes | 9 | 47 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 8.90 | 10.10 | 9.50 | 0.63 | 4.52 | -0.51 | -0.03 | 7.24 | 15.00 | 8/15/2025 | No | 8 | 30 | None | |
MTSR | Metsera Inc | Options Chain | 8.10 | 10.90 | 9.50 | 0.27 | 1.29 | -0.54 | -0.05 | 29.60 | 35.00 | 8/15/2025 | No | 3 | 19 | None | |
BNTX | BioNTech SE | Options Chain | 8.30 | 10.60 | 9.45 | 0.09 | 0.48 | -0.52 | -0.07 | 106.53 | 110.00 | 8/15/2025 | No | 9 | 46 | None | |
AMT | American Tower Corp | Options Chain | 8.30 | 10.50 | 9.40 | 0.04 | 0.26 | -0.50 | -0.09 | 217.48 | 220.00 | 8/15/2025 | Yes | 11 | 63 | None | |
DVA | DaVita Inc | Options Chain | 8.60 | 10.00 | 9.30 | 0.07 | 0.37 | -0.52 | -0.07 | 135.79 | 140.00 | 8/15/2025 | No | 12 | 51 | None | |
FIVE | Five Below Inc | Options Chain | 9.00 | 9.50 | 9.25 | 0.07 | 0.46 | -0.48 | -0.08 | 123.18 | 125.00 | 8/15/2025 | No | 13 | 47 | None | |
MCD | McDonald`s Corp | Options Chain | 8.60 | 9.90 | 9.25 | 0.03 | 0.21 | -0.49 | -0.10 | 287.46 | 290.00 | 8/15/2025 | Yes | 9 | 56 | None | |
SN | Options Chain | 8.00 | 10.50 | 9.25 | 0.10 | 0.51 | -0.53 | -0.07 | 90.80 | 95.00 | 8/15/2025 | No | 3 | 20 | None | ||
TXN | Texas Instruments Inc | Options Chain | 8.55 | 9.85 | 9.20 | 0.05 | 0.34 | -0.42 | -0.09 | 198.20 | 195.00 | 8/15/2025 | Yes | 11 | 70 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 8.10 | 10.20 | 9.15 | 0.05 | 0.32 | -0.50 | -0.08 | 168.21 | 170.00 | 8/15/2025 | Yes | 14 | 56 | None | |
BX | Blackstone Inc | Options Chain | 8.55 | 9.70 | 9.13 | 0.07 | 0.36 | -0.53 | -0.06 | 137.69 | 140.00 | 8/15/2025 | Yes | 11 | 67 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 7.20 | 11.00 | 9.10 | 0.05 | 0.42 | -0.40 | -0.10 | 170.23 | 170.00 | 8/15/2025 | Yes | 10 | 61 | None | |
HEI | Heico Corp | Options Chain | 7.50 | 10.60 | 9.05 | 0.03 | 0.25 | -0.39 | -0.12 | 311.08 | 310.00 | 8/15/2025 | No | 9 | 60 | None | |
RSG | Republic Services Inc | Options Chain | 8.80 | 9.30 | 9.05 | 0.04 | 0.22 | -0.50 | -0.08 | 248.19 | 250.00 | 8/15/2025 | Yes | 11 | 65 | None | |
ROKU | Roku Inc - Class A | Options Chain | 8.45 | 9.65 | 9.05 | 0.11 | 0.59 | -0.51 | -0.07 | 80.99 | 85.00 | 8/15/2025 | Yes | 11 | 45 | None | |
FRPT | Freshpet Inc | Options Chain | 8.10 | 10.00 | 9.05 | 0.12 | 0.62 | -0.52 | -0.07 | 71.72 | 77.50 | 8/15/2025 | No | 7 | 47 | None | |
BWXT | BWX Technologies Inc | Options Chain | 8.60 | 9.40 | 9.00 | 0.06 | 0.36 | -0.50 | -0.08 | 142.32 | 145.00 | 8/15/2025 | No | 11 | 49 | None | |
COHR | Options Chain | 7.30 | 10.60 | 8.95 | 0.11 | 0.55 | -0.53 | -0.07 | 81.20 | 85.00 | 8/15/2025 | No | 3 | 21 | None | ||
GTLS | Chart Industries Inc | Options Chain | 7.20 | 10.50 | 8.85 | 0.06 | 0.52 | -0.38 | -0.10 | 144.08 | 140.00 | 8/15/2025 | No | 13 | 57 | None | |
COR | Options Chain | 7.60 | 10.10 | 8.85 | 0.03 | 0.25 | -0.40 | -0.12 | 293.66 | 290.00 | 8/15/2025 | No | 3 | 22 | None | ||
ODD | Options Chain | 8.10 | 9.50 | 8.80 | 0.12 | 0.62 | -0.53 | -0.06 | 71.72 | 75.00 | 8/15/2025 | No | 3 | 19 | None | ||
ILMN | Illumina Inc | Options Chain | 8.50 | 9.10 | 8.80 | 0.09 | 0.46 | -0.55 | -0.06 | 90.49 | 95.00 | 8/15/2025 | No | 4 | 49 | None | |
SBAC | SBA Communications Corp - Class A | Options Chain | 6.90 | 10.50 | 8.70 | 0.04 | 0.26 | -0.46 | -0.11 | 229.31 | 230.00 | 8/15/2025 | Yes | 12 | 58 | None | |
ANET | Arista Networks Inc | Options Chain | 8.60 | 8.80 | 8.70 | 0.10 | 0.51 | -0.53 | -0.06 | 86.25 | 90.00 | 8/15/2025 | Yes | 13 | 61 | None | |
AMAT | Applied Materials Inc | Options Chain | 7.95 | 9.40 | 8.68 | 0.05 | 0.40 | -0.39 | -0.10 | 169.46 | 165.00 | 8/15/2025 | Yes | 16 | 60 | None | |
COF | Capital One Financial Corp | Options Chain | 8.20 | 9.10 | 8.65 | 0.04 | 0.35 | -0.41 | -0.10 | 197.17 | 195.00 | 8/15/2025 | Yes | 11 | 73 | None | |
MIDD | Middleby Corp | Options Chain | 6.60 | 10.70 | 8.65 | 0.06 | 0.35 | -0.50 | -0.08 | 141.49 | 145.00 | 8/15/2025 | Yes | 12 | 58 | None | |
PM | Philip Morris International Inc | Options Chain | 7.90 | 9.40 | 8.65 | 0.05 | 0.27 | -0.52 | -0.07 | 183.29 | 185.00 | 8/15/2025 | Yes | 10 | 58 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 6.70 | 10.60 | 8.65 | 0.12 | 0.61 | -0.53 | -0.06 | 71.24 | 75.00 | 8/15/2025 | Yes | 12 | 48 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 8.50 | 8.80 | 8.65 | 0.07 | 0.36 | -0.54 | -0.07 | 121.02 | 125.00 | 8/15/2025 | Yes | 15 | 71 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 8.45 | 8.80 | 8.63 | 0.08 | 0.59 | -0.39 | -0.10 | 118.54 | 115.00 | 8/15/2025 | Yes | 8 | 58 | None | |
TWLO | Twilio Inc Class A | Options Chain | 8.40 | 8.85 | 8.63 | 0.08 | 0.56 | -0.41 | -0.10 | 116.50 | 115.00 | 8/15/2025 | Yes | 8 | 51 | None | |
FI | Fiserv Inc | Options Chain | 7.60 | 9.60 | 8.60 | 0.05 | 0.32 | -0.48 | -0.09 | 161.36 | 165.00 | 8/15/2025 | Yes | 9 | 68 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 7.80 | 9.30 | 8.55 | 0.06 | 0.36 | -0.48 | -0.08 | 148.87 | 150.00 | 8/15/2025 | No | 10 | 52 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 7.90 | 9.20 | 8.55 | 0.07 | 0.39 | -0.52 | -0.07 | 121.82 | 125.00 | 8/15/2025 | No | 13 | 61 | None | |
AMZN | Amazon.com Inc | Options Chain | 8.45 | 8.60 | 8.53 | 0.04 | 0.35 | -0.38 | -0.11 | 209.69 | 205.00 | 8/15/2025 | Yes | 15 | 64 | None | |
BA | Boeing Company | Options Chain | 8.30 | 8.70 | 8.50 | 0.04 | 0.35 | -0.40 | -0.11 | 198.75 | 195.00 | 8/15/2025 | Yes | 5 | 32 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 8.45 | 8.55 | 8.50 | 0.08 | 0.58 | -0.42 | -0.09 | 106.40 | 105.00 | 8/15/2025 | Yes | 13 | 41 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 4.20 | 12.80 | 8.50 | 0.05 | 0.39 | -0.44 | -0.09 | 156.46 | 155.00 | 8/15/2025 | Yes | 12 | 56 | None | |
NVDA | NVIDIA Corp | Options Chain | 8.45 | 8.55 | 8.50 | 0.06 | 0.37 | -0.47 | -0.08 | 143.85 | 145.00 | 8/15/2025 | No | 16 | 49 | None | |
TER | Teradyne Inc | Options Chain | 6.50 | 10.50 | 8.50 | 0.09 | 0.50 | -0.53 | -0.06 | 86.29 | 90.00 | 8/15/2025 | Yes | 18 | 50 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 8.30 | 8.60 | 8.45 | 0.10 | 0.68 | -0.43 | -0.08 | 85.59 | 85.00 | 8/15/2025 | No | 12 | 19 | None | |
BDX | Becton Dickinson & Company | Options Chain | 7.10 | 9.70 | 8.40 | 0.05 | 0.31 | -0.49 | -0.07 | 168.42 | 170.00 | 8/15/2025 | Yes | 12 | 54 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 8.10 | 8.70 | 8.40 | 0.11 | 0.53 | -0.55 | -0.06 | 73.80 | 80.00 | 8/15/2025 | Yes | 8 | 48 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 7.35 | 9.40 | 8.38 | 0.04 | 0.25 | -0.54 | -0.08 | 212.75 | 215.00 | 8/1/2025 | No | 11 | 57 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 7.10 | 9.50 | 8.30 | 0.05 | 0.41 | -0.41 | -0.09 | 158.84 | 155.00 | 8/15/2025 | No | 15 | 61 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 7.50 | 9.10 | 8.30 | 0.09 | 0.49 | -0.51 | -0.07 | 91.82 | 95.00 | 8/15/2025 | No | 11 | 56 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 7.90 | 8.70 | 8.30 | 0.28 | 1.32 | -0.53 | -0.05 | 25.13 | 30.00 | 8/15/2025 | No | 8 | 33 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 7.80 | 8.80 | 8.30 | 0.05 | 0.29 | -0.53 | -0.07 | 157.17 | 160.00 | 8/15/2025 | No | 12 | 59 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 8.10 | 8.50 | 8.30 | 0.21 | 1.00 | -0.54 | -0.04 | 37.31 | 40.00 | 8/15/2025 | No | 3 | 20 | None | |
ABBV | Abbvie Inc | Options Chain | 8.10 | 8.45 | 8.28 | 0.04 | 0.29 | -0.48 | -0.07 | 185.30 | 185.00 | 8/15/2025 | Yes | 8 | 63 | None | |
LNG | Cheniere Energy Inc | Options Chain | 7.80 | 8.70 | 8.25 | 0.04 | 0.31 | -0.39 | -0.11 | 234.95 | 230.00 | 8/15/2025 | No | 8 | 69 | None | |
AAPL | Apple Inc | Options Chain | 8.10 | 8.30 | 8.20 | 0.04 | 0.30 | -0.44 | -0.09 | 201.00 | 200.00 | 8/15/2025 | Yes | 10 | 65 | None | |
ORCL | Oracle Corp | Options Chain | 7.55 | 8.85 | 8.20 | 0.04 | 0.31 | -0.47 | -0.10 | 205.17 | 205.00 | 8/1/2025 | No | 9 | 61 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 7.70 | 8.70 | 8.20 | 0.16 | 0.90 | -0.54 | -0.07 | 47.97 | 52.00 | 8/1/2025 | No | 3 | 20 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 8.15 | 8.25 | 8.20 | 0.16 | 0.78 | -0.55 | -0.05 | 45.32 | 50.00 | 8/15/2025 | No | 13 | 51 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 8.00 | 8.25 | 8.13 | 0.10 | 0.56 | -0.52 | -0.06 | 74.27 | 77.50 | 8/15/2025 | Yes | 15 | 64 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 7.70 | 8.50 | 8.10 | 0.05 | 0.36 | -0.44 | -0.08 | 162.40 | 160.00 | 8/15/2025 | Yes | 5 | 62 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 7.40 | 8.80 | 8.10 | 0.27 | 1.29 | -0.50 | -0.05 | 26.01 | 30.00 | 8/15/2025 | Yes | 8 | 44 | None | |
KKR | KKR & Co. Inc | Options Chain | 7.80 | 8.40 | 8.10 | 0.06 | 0.37 | -0.51 | -0.07 | 122.60 | 125.00 | 8/15/2025 | No | 8 | 62 | None | |
IONQ | IonQ Inc | Options Chain | 7.85 | 8.30 | 8.08 | 0.18 | 0.96 | -0.51 | -0.06 | 40.36 | 44.00 | 8/15/2025 | No | 8 | 43 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 6.10 | 10.00 | 8.05 | 0.12 | 0.67 | -0.51 | -0.06 | 61.99 | 65.00 | 8/15/2025 | No | 9 | 30 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 6.90 | 9.10 | 8.00 | 0.05 | 0.36 | -0.42 | -0.10 | 165.76 | 165.00 | 8/15/2025 | No | 7 | 53 | None | |
ECL | Ecolab Inc | Options Chain | 6.10 | 9.90 | 8.00 | 0.03 | 0.23 | -0.43 | -0.10 | 260.22 | 260.00 | 8/15/2025 | Yes | 12 | 65 | None | |
LMND | Lemonade Inc | Options Chain | 7.80 | 8.20 | 8.00 | 0.17 | 0.85 | -0.52 | -0.05 | 44.31 | 48.00 | 8/15/2025 | Yes | 8 | 37 | None | |
SMLR | Semler Scientific Inc | Options Chain | 7.30 | 8.70 | 8.00 | 0.20 | 1.01 | -0.52 | -0.05 | 36.14 | 40.00 | 8/15/2025 | No | 9 | 34 | None | |
W | Wayfair Inc - Class A | Options Chain | 6.80 | 9.10 | 7.95 | 0.15 | 0.82 | -0.53 | -0.05 | 49.46 | 52.50 | 8/15/2025 | No | 7 | 40 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 7.70 | 8.10 | 7.90 | 0.03 | 0.34 | -0.34 | -0.12 | 238.37 | 230.00 | 8/15/2025 | Yes | 2 | 55 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 7.20 | 8.60 | 7.90 | 0.11 | 0.57 | -0.54 | -0.06 | 66.02 | 70.00 | 8/15/2025 | No | 13 | 48 | None | |
QCOM | Qualcomm Inc | Options Chain | 7.80 | 7.95 | 7.88 | 0.05 | 0.38 | -0.43 | -0.09 | 151.32 | 150.00 | 8/15/2025 | Yes | 13 | 64 | None | |
TKO | Options Chain | 6.50 | 9.20 | 7.85 | 0.05 | 0.40 | -0.37 | -0.10 | 174.96 | 170.00 | 8/15/2025 | No | 3 | 22 | None | ||
UPST | Upstart Holdings Inc | Options Chain | 7.55 | 8.15 | 7.85 | 0.14 | 0.92 | -0.41 | -0.07 | 58.01 | 57.50 | 8/15/2025 | No | 6 | 42 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 7.00 | 8.70 | 7.85 | 0.07 | 0.51 | -0.46 | -0.08 | 104.39 | 105.00 | 8/15/2025 | No | 3 | 21 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 6.60 | 9.00 | 7.80 | 0.39 | 2.71 | -0.31 | -0.06 | 21.02 | 20.00 | 8/15/2025 | No | 8 | 33 | None | |
INOD | Innodata Inc | Options Chain | 7.60 | 8.00 | 7.80 | 0.16 | 1.07 | -0.40 | -0.07 | 49.23 | 49.00 | 8/15/2025 | No | 15 | 42 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 7.50 | 8.10 | 7.80 | 0.05 | 0.42 | -0.40 | -0.09 | 154.73 | 150.00 | 8/15/2025 | Yes | 10 | 59 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 7.70 | 7.85 | 7.78 | 0.05 | 0.35 | -0.42 | -0.09 | 173.32 | 165.00 | 8/15/2025 | Yes | 17 | 61 | None | |
MU | Micron Technology Inc | Options Chain | 7.70 | 7.80 | 7.75 | 0.06 | 0.51 | -0.39 | -0.09 | 123.60 | 120.00 | 8/15/2025 | Yes | 16 | 68 | None | |
NEON | Neonode Inc | Options Chain | 7.10 | 8.40 | 7.75 | 0.31 | 1.53 | -0.51 | -0.04 | 20.86 | 25.00 | 8/15/2025 | No | 9 | -11 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 7.65 | 7.80 | 7.73 | 0.08 | 0.57 | -0.41 | -0.08 | 102.09 | 100.00 | 8/15/2025 | Yes | 4 | 41 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 7.55 | 7.85 | 7.70 | 0.13 | 1.03 | -0.35 | -0.09 | 61.07 | 60.00 | 8/15/2025 | No | 13 | 41 | None | |
TRV | Travelers Companies Inc | Options Chain | 7.20 | 8.20 | 7.70 | 0.03 | 0.26 | -0.38 | -0.11 | 264.98 | 260.00 | 8/15/2025 | Yes | 17 | 64 | None | |
TSSI | TSS Inc | Options Chain | 7.10 | 8.30 | 7.70 | 0.26 | 1.23 | -0.53 | -0.05 | 25.61 | 30.00 | 8/15/2025 | No | 3 | 19 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 7.35 | 8.00 | 7.68 | 0.14 | 1.03 | -0.37 | -0.08 | 57.95 | 55.00 | 8/15/2025 | No | 3 | 21 | None | |
ALL | Allstate Corp (The) | Options Chain | 6.50 | 8.80 | 7.65 | 0.04 | 0.27 | -0.45 | -0.09 | 195.33 | 195.00 | 8/15/2025 | Yes | 16 | 73 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 7.50 | 7.80 | 7.65 | 0.11 | 0.62 | -0.50 | -0.06 | 67.61 | 70.00 | 8/15/2025 | No | 9 | 53 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 5.60 | 9.60 | 7.60 | 0.13 | 0.70 | -0.50 | -0.06 | 54.20 | 57.50 | 8/15/2025 | No | 8 | 40 | None | |
GNRC | Generac Holdings Inc | Options Chain | 6.60 | 8.50 | 7.55 | 0.06 | 0.45 | -0.41 | -0.09 | 125.52 | 125.00 | 8/15/2025 | Yes | 13 | 56 | None | |
MMM | 3M Company | Options Chain | 7.25 | 7.85 | 7.55 | 0.05 | 0.32 | -0.54 | -0.08 | 144.03 | 147.00 | 8/1/2025 | Yes | 14 | 69 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 6.70 | 8.20 | 7.45 | 0.17 | 0.91 | -0.50 | -0.05 | 42.07 | 45.00 | 8/15/2025 | No | 3 | 19 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 7.30 | 7.55 | 7.43 | 0.04 | 0.38 | -0.33 | -0.12 | 209.51 | 200.00 | 8/15/2025 | Yes | 24 | 74 |
Dividend Stock List |
|
DDOG | Datadog Inc - Class A | Options Chain | 7.30 | 7.55 | 7.43 | 0.06 | 0.46 | -0.40 | -0.09 | 130.04 | 125.00 | 8/15/2025 | No | 8 | 47 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 7.35 | 7.45 | 7.40 | 0.06 | 0.47 | -0.39 | -0.09 | 128.24 | 125.00 | 8/15/2025 | Yes | 12 | 43 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 7.20 | 7.50 | 7.35 | 0.11 | 0.88 | -0.37 | -0.08 | 68.31 | 65.00 | 8/15/2025 | No | 3 | 21 | None | |
VRNA | Verona Pharma Plc | Options Chain | 5.20 | 9.50 | 7.35 | 0.08 | 0.65 | -0.38 | -0.08 | 94.32 | 90.00 | 8/15/2025 | No | 7 | 44 | None | |
NUE | Nucor Corp | Options Chain | 7.20 | 7.50 | 7.35 | 0.06 | 0.39 | -0.52 | -0.08 | 124.30 | 126.00 | 8/1/2025 | Yes | 16 | 71 | None | |
RTX | RTX Corp | Options Chain | 7.20 | 7.50 | 7.35 | 0.05 | 0.26 | -0.55 | -0.06 | 146.64 | 150.00 | 8/15/2025 | Yes | 10 | 64 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 7.20 | 7.40 | 7.30 | 0.04 | 0.35 | -0.40 | -0.09 | 173.98 | 165.00 | 8/15/2025 | Yes | 16 | 71 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 7.10 | 7.50 | 7.30 | 0.07 | 0.37 | -0.52 | -0.06 | 107.24 | 110.00 | 8/15/2025 | No | 8 | 56 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 7.10 | 7.45 | 7.28 | 0.06 | 0.37 | -0.50 | -0.06 | 113.01 | 115.00 | 8/15/2025 | No | 19 | 23 | None | |
SPG | Simon Property Group Inc | Options Chain | 6.90 | 7.60 | 7.25 | 0.05 | 0.26 | -0.52 | -0.07 | 157.27 | 160.00 | 8/15/2025 | Yes | 9 | 73 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 7.15 | 7.35 | 7.25 | 0.06 | 0.36 | -0.55 | -0.07 | 116.56 | 122.00 | 8/1/2025 | No | 15 | 64 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 6.75 | 7.60 | 7.18 | 0.06 | 0.30 | -0.55 | -0.05 | 122.05 | 125.00 | 8/15/2025 | No | 3 | 22 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 6.90 | 7.40 | 7.15 | 0.07 | 0.53 | -0.41 | -0.08 | 101.00 | 100.00 | 8/15/2025 | Yes | 15 | 65 | None | |
MTN | Vail Resorts Inc | Options Chain | 6.80 | 7.50 | 7.15 | 0.05 | 0.30 | -0.47 | -0.06 | 156.61 | 155.00 | 8/15/2025 | No | 13 | 66 | None | |
TEL | TE Connectivity plc | Options Chain | 6.30 | 8.00 | 7.15 | 0.04 | 0.26 | -0.50 | -0.07 | 163.20 | 165.00 | 8/15/2025 | Yes | 12 | 65 | None | |
MS | Morgan Stanley | Options Chain | 7.05 | 7.25 | 7.15 | 0.05 | 0.28 | -0.54 | -0.05 | 132.71 | 135.00 | 8/15/2025 | Yes | 14 | 76 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 7.05 | 7.20 | 7.13 | 0.05 | 0.43 | -0.40 | -0.08 | 131.73 | 130.00 | 8/15/2025 | No | 11 | 52 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 7.05 | 7.20 | 7.13 | 0.11 | 0.58 | -0.53 | -0.05 | 62.06 | 65.00 | 8/15/2025 | No | 4 | 45 | None | |
JBL | Jabil Inc | Options Chain | 5.80 | 8.40 | 7.10 | 0.04 | 0.33 | -0.36 | -0.10 | 206.20 | 200.00 | 8/15/2025 | Yes | 10 | 49 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 6.80 | 7.40 | 7.10 | 0.04 | 0.31 | -0.38 | -0.10 | 199.24 | 195.00 | 8/15/2025 | No | 10 | 58 | None | |
INSM | Insmed Inc | Options Chain | 6.80 | 7.40 | 7.10 | 0.07 | 0.56 | -0.39 | -0.08 | 102.68 | 100.00 | 8/15/2025 | Yes | 3 | 48 | None | |
RGLD | Royal Gold Inc | Options Chain | 6.50 | 7.60 | 7.05 | 0.04 | 0.34 | -0.38 | -0.09 | 179.35 | 175.00 | 8/15/2025 | No | 16 | 61 | None | |
FI | Fiserv Inc | Options Chain | 6.80 | 7.30 | 7.05 | 0.04 | 0.36 | -0.39 | -0.09 | 161.36 | 160.00 | 8/15/2025 | Yes | 9 | 68 | None | |
GRAL | GRAIL Inc | Options Chain | 6.80 | 7.30 | 7.05 | 0.16 | 1.06 | -0.40 | -0.07 | 48.44 | 45.00 | 8/15/2025 | No | 10 | 38 | None | |
SN | Options Chain | 5.90 | 8.20 | 7.05 | 0.08 | 0.56 | -0.42 | -0.07 | 90.80 | 90.00 | 8/15/2025 | No | 3 | 20 | None | ||
DGX | Quest Diagnostics Inc | Options Chain | 6.10 | 8.00 | 7.05 | 0.04 | 0.25 | -0.49 | -0.07 | 179.78 | 180.00 | 8/15/2025 | Yes | 14 | 61 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 6.80 | 7.30 | 7.05 | 0.09 | 0.52 | -0.49 | -0.06 | 78.02 | 80.00 | 8/15/2025 | No | 17 | 63 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 6.90 | 7.20 | 7.05 | 0.12 | 0.64 | -0.51 | -0.05 | 57.04 | 60.00 | 8/15/2025 | Yes | 11 | 49 | None | |
MBX | MBX Biosciences Inc | Options Chain | 6.90 | 7.20 | 7.05 | 0.47 | 2.11 | -0.54 | -0.03 | 9.74 | 15.00 | 8/15/2025 | No | 3 | 11 | None | |
MCD | McDonald`s Corp | Options Chain | 6.40 | 7.65 | 7.03 | 0.02 | 0.21 | -0.41 | -0.10 | 287.46 | 285.00 | 8/15/2025 | Yes | 9 | 56 | None | |
BWXT | BWX Technologies Inc | Options Chain | 6.00 | 7.90 | 6.95 | 0.05 | 0.38 | -0.41 | -0.08 | 142.32 | 140.00 | 8/15/2025 | No | 11 | 49 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 5.90 | 7.90 | 6.90 | 0.03 | 0.30 | -0.33 | -0.12 | 247.56 | 240.00 | 8/15/2025 | No | 10 | 53 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 6.30 | 7.50 | 6.90 | 0.04 | 0.34 | -0.39 | -0.08 | 168.21 | 165.00 | 8/15/2025 | Yes | 14 | 56 | None | |
FIVE | Five Below Inc | Options Chain | 6.70 | 7.10 | 6.90 | 0.06 | 0.46 | -0.39 | -0.08 | 123.18 | 120.00 | 8/15/2025 | No | 13 | 47 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 6.30 | 7.50 | 6.90 | 0.08 | 0.56 | -0.44 | -0.06 | 85.51 | 85.00 | 8/15/2025 | No | 3 | 21 | None | |
ATI | ATI Inc | Options Chain | 6.70 | 7.10 | 6.90 | 0.08 | 0.45 | -0.52 | -0.05 | 82.50 | 85.00 | 8/15/2025 | Yes | 10 | 49 | None | |
NTRS | Northern Trust Corp | Options Chain | 6.50 | 7.30 | 6.90 | 0.06 | 0.31 | -0.54 | -0.05 | 111.85 | 115.00 | 8/15/2025 | Yes | 20 | 66 | None | |
CAVA | Options Chain | 6.65 | 7.10 | 6.88 | 0.09 | 0.51 | -0.55 | -0.06 | 74.62 | 78.00 | 8/1/2025 | No | 3 | 21 | None | ||
MATX | Matson Inc | Options Chain | 4.80 | 8.90 | 6.85 | 0.06 | 0.43 | -0.44 | -0.07 | 109.86 | 110.00 | 8/15/2025 | Yes | 17 | 60 | None | |
NTES | NetEase Inc | Options Chain | 6.40 | 7.30 | 6.85 | 0.05 | 0.32 | -0.49 | -0.07 | 128.63 | 130.00 | 8/15/2025 | No | 21 | 33 |
Dividend Stock List |
|
MP | MP Materials Corporation | Options Chain | 6.10 | 7.60 | 6.85 | 0.17 | 0.85 | -0.53 | -0.04 | 37.74 | 41.00 | 8/15/2025 | No | 2 | 37 | None | |
GRPN | Groupon Inc | Options Chain | 6.70 | 7.00 | 6.85 | 0.17 | 0.84 | -0.54 | -0.04 | 37.03 | 40.00 | 8/15/2025 | No | 6 | 37 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 6.20 | 7.40 | 6.80 | 0.03 | 0.25 | -0.43 | -0.08 | 212.75 | 210.00 | 8/15/2025 | No | 11 | 57 | None | |
ALB | Albemarle Corp | Options Chain | 6.70 | 6.90 | 6.80 | 0.11 | 0.58 | -0.53 | -0.05 | 56.66 | 60.00 | 8/15/2025 | No | 9 | 54 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 6.40 | 7.10 | 6.75 | 0.06 | 0.52 | -0.37 | -0.08 | 114.82 | 110.00 | 8/15/2025 | No | 9 | 67 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 6.60 | 6.80 | 6.70 | 0.15 | 1.03 | -0.40 | -0.06 | 45.94 | 45.00 | 8/15/2025 | No | 5 | 43 | None | |
DVA | DaVita Inc | Options Chain | 6.30 | 7.10 | 6.70 | 0.05 | 0.38 | -0.41 | -0.07 | 135.79 | 135.00 | 8/15/2025 | No | 12 | 51 | None | |
WM | Waste Management Inc | Options Chain | 5.90 | 7.50 | 6.70 | 0.03 | 0.23 | -0.41 | -0.09 | 231.94 | 230.00 | 8/15/2025 | Yes | 10 | 65 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 5.40 | 8.00 | 6.70 | 0.04 | 0.33 | -0.42 | -0.07 | 157.17 | 155.00 | 8/15/2025 | No | 12 | 59 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 5.50 | 7.80 | 6.65 | 0.05 | 0.38 | -0.38 | -0.08 | 148.87 | 145.00 | 8/15/2025 | No | 10 | 52 | None | |
ROKU | Roku Inc - Class A | Options Chain | 6.15 | 7.15 | 6.65 | 0.08 | 0.62 | -0.40 | -0.07 | 80.99 | 80.00 | 8/15/2025 | Yes | 11 | 45 | None | |
WDAY | Workday Inc - Class A | Options Chain | 6.10 | 7.20 | 6.65 | 0.03 | 0.27 | -0.40 | -0.12 | 238.19 | 235.00 | 8/1/2025 | Yes | 5 | 53 | None | |
TFII | TFI International Inc | Options Chain | 5.90 | 7.40 | 6.65 | 0.07 | 0.41 | -0.52 | -0.05 | 88.04 | 90.00 | 8/15/2025 | Yes | 11 | 57 | None | |
NXT | Options Chain | 6.50 | 6.80 | 6.65 | 0.11 | 0.61 | -0.52 | -0.05 | 57.62 | 60.00 | 8/15/2025 | No | 3 | 21 | None | ||
BNTX | BioNTech SE | Options Chain | 5.80 | 7.40 | 6.60 | 0.06 | 0.47 | -0.41 | -0.07 | 106.53 | 105.00 | 8/15/2025 | No | 9 | 46 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 5.70 | 7.50 | 6.60 | 0.05 | 0.33 | -0.48 | -0.07 | 133.89 | 135.00 | 8/15/2025 | Yes | 11 | 59 | None | |
ENPH | Enphase Energy Inc | Options Chain | 5.75 | 7.40 | 6.58 | 0.17 | 0.99 | -0.55 | -0.05 | 36.38 | 39.00 | 8/1/2025 | Yes | 10 | 41 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 5.20 | 7.90 | 6.55 | 0.19 | 1.12 | -0.46 | -0.04 | 33.20 | 35.00 | 8/15/2025 | No | 3 | 16 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 5.80 | 7.20 | 6.50 | 0.07 | 0.57 | -0.40 | -0.08 | 89.66 | 87.50 | 8/15/2025 | No | 5 | 36 | None | |
FRPT | Freshpet Inc | Options Chain | 4.60 | 8.40 | 6.50 | 0.09 | 0.65 | -0.41 | -0.07 | 71.72 | 72.50 | 8/15/2025 | No | 7 | 47 | None | |
FTNT | Fortinet Inc | Options Chain | 6.40 | 6.60 | 6.50 | 0.07 | 0.43 | -0.45 | -0.07 | 100.82 | 100.00 | 8/15/2025 | Yes | 11 | 48 | None | |
NUVL | Nuvalent Inc - Class A | Options Chain | 4.50 | 8.50 | 6.50 | 0.09 | 0.57 | -0.45 | -0.06 | 75.00 | 75.00 | 8/15/2025 | No | 8 | 45 | None | |
SMR | Options Chain | 5.55 | 7.40 | 6.48 | 0.18 | 1.04 | -0.41 | -0.06 | 37.20 | 37.00 | 8/15/2025 | No | 3 | 20 | None | ||
HOOD | Robinhood Markets Inc - Class A | Options Chain | 6.40 | 6.50 | 6.45 | 0.09 | 0.69 | -0.37 | -0.08 | 78.35 | 75.00 | 8/15/2025 | No | 12 | 57 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 4.40 | 8.50 | 6.45 | 0.08 | 0.53 | -0.45 | -0.06 | 79.19 | 80.00 | 8/15/2025 | No | 12 | 62 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 6.00 | 6.90 | 6.45 | 0.08 | 0.53 | -0.45 | -0.06 | 79.98 | 80.00 | 8/15/2025 | No | 8 | 45 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 6.10 | 6.80 | 6.45 | 0.24 | 1.15 | -0.53 | -0.04 | 23.45 | 27.00 | 8/15/2025 | No | 4 | 35 | None | |
MRVL | Marvell Technology Inc | Options Chain | 6.35 | 6.50 | 6.43 | 0.09 | 0.51 | -0.49 | -0.06 | 73.51 | 75.00 | 8/15/2025 | No | 7 | 50 | None | |
PM | Philip Morris International Inc | Options Chain | 5.90 | 6.90 | 6.40 | 0.04 | 0.28 | -0.42 | -0.07 | 183.29 | 180.00 | 8/15/2025 | Yes | 10 | 58 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 4.50 | 8.30 | 6.40 | 0.05 | 0.32 | -0.43 | -0.07 | 139.34 | 140.00 | 8/15/2025 | Yes | 12 | 63 | None | |
DIS | Walt Disney Co (The) | Options Chain | 6.25 | 6.55 | 6.40 | 0.05 | 0.28 | -0.54 | -0.05 | 117.86 | 120.00 | 8/15/2025 | No | 13 | 53 | None | |
PCOR | Procore Technologies Inc | Options Chain | 4.50 | 8.30 | 6.40 | 0.09 | 0.47 | -0.55 | -0.05 | 66.59 | 70.00 | 8/15/2025 | Yes | 8 | 33 | None | |
CME | CME Group Inc - Class A | Options Chain | 4.70 | 8.00 | 6.35 | 0.02 | 0.21 | -0.37 | -0.09 | 272.10 | 270.00 | 8/15/2025 | Yes | 14 | 76 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 6.20 | 6.50 | 6.35 | 0.09 | 0.63 | -0.44 | -0.06 | 67.61 | 67.50 | 8/15/2025 | No | 9 | 53 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 6.20 | 6.50 | 6.35 | 0.17 | 1.00 | -0.46 | -0.04 | 37.31 | 37.00 | 8/15/2025 | No | 3 | 20 | None | |
NVO | Novo Nordisk | Options Chain | 6.20 | 6.50 | 6.35 | 0.08 | 0.51 | -0.48 | -0.06 | 73.77 | 75.00 | 8/15/2025 | No | 15 | 72 | None | |
WHR | Whirlpool Corp | Options Chain | 5.70 | 7.00 | 6.35 | 0.07 | 0.37 | -0.52 | -0.06 | 92.98 | 95.00 | 8/15/2025 | Yes | 11 | 56 | None | |
GILD | Gilead Sciences Inc | Options Chain | 4.80 | 7.85 | 6.33 | 0.06 | 0.33 | -0.49 | -0.05 | 108.00 | 110.00 | 8/15/2025 | No | 12 | 72 | None | |
BX | Blackstone Inc | Options Chain | 6.00 | 6.60 | 6.30 | 0.05 | 0.36 | -0.42 | -0.06 | 137.69 | 135.00 | 8/15/2025 | Yes | 11 | 67 | None | |
MMM | 3M Company | Options Chain | 5.65 | 6.95 | 6.30 | 0.04 | 0.34 | -0.46 | -0.08 | 144.03 | 144.00 | 8/1/2025 | Yes | 14 | 69 | None | |
QUBT | Quantum Computing Inc | Options Chain | 5.90 | 6.70 | 6.30 | 0.29 | 1.39 | -0.54 | -0.03 | 18.88 | 22.00 | 8/15/2025 | No | 7 | 33 | None | |
DEO | Diageo plc | Options Chain | 6.00 | 6.60 | 6.30 | 0.06 | 0.32 | -0.55 | -0.04 | 101.63 | 105.00 | 8/15/2025 | Yes | 10 | 53 | None | |
NVDA | NVIDIA Corp | Options Chain | 6.20 | 6.35 | 6.28 | 0.04 | 0.38 | -0.38 | -0.08 | 143.85 | 140.00 | 8/15/2025 | No | 16 | 49 | None | |
ON | ON Semiconductor Corp | Options Chain | 5.55 | 7.00 | 6.28 | 0.11 | 0.64 | -0.52 | -0.04 | 52.82 | 55.00 | 8/15/2025 | Yes | 8 | 49 | None | |
NUE | Nucor Corp | Options Chain | 5.90 | 6.60 | 6.25 | 0.05 | 0.38 | -0.47 | -0.08 | 124.30 | 124.00 | 8/1/2025 | Yes | 16 | 71 | None | |
MHK | Mohawk Industries Inc | Options Chain | 5.60 | 6.90 | 6.25 | 0.06 | 0.40 | -0.47 | -0.06 | 99.53 | 100.00 | 8/15/2025 | Yes | 16 | 68 | None | |
IMTX | Immatics N.V | Options Chain | 4.00 | 8.50 | 6.25 | 0.52 | 3.92 | -0.52 | -0.02 | 5.61 | 12.00 | 8/15/2025 | No | 13 | 28 | None | |
MIDD | Middleby Corp | Options Chain | 4.00 | 8.30 | 6.15 | 0.04 | 0.35 | -0.40 | -0.09 | 141.49 | 140.00 | 8/15/2025 | Yes | 12 | 58 | None | |
PAYX | Paychex Inc | Options Chain | 4.80 | 7.50 | 6.15 | 0.04 | 0.25 | -0.50 | -0.05 | 149.12 | 150.00 | 8/15/2025 | Yes | 15 | 61 | None | |
SBUX | Starbucks Corp | Options Chain | 6.05 | 6.25 | 6.15 | 0.06 | 0.35 | -0.53 | -0.05 | 93.12 | 95.00 | 8/15/2025 | No | 10 | 55 | None | |
ALT | Altimmune Inc | Options Chain | 5.20 | 7.10 | 6.15 | 0.56 | 2.95 | -0.54 | -0.02 | 7.03 | 11.00 | 8/15/2025 | No | 8 | 31 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 5.80 | 6.50 | 6.15 | 0.08 | 0.42 | -0.55 | -0.04 | 72.13 | 75.00 | 8/15/2025 | No | 16 | 57 |
Dividend Stock List |
|
TTD | Trade Desk Inc - Class A | Options Chain | 5.95 | 6.30 | 6.13 | 0.09 | 0.63 | -0.43 | -0.06 | 68.23 | 67.50 | 8/15/2025 | No | 11 | 48 | None | |
LRCX | Lam Research Corp | Options Chain | 5.70 | 6.55 | 6.13 | 0.07 | 0.42 | -0.53 | -0.07 | 90.49 | 93.00 | 8/1/2025 | No | 11 | 55 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 5.00 | 7.20 | 6.10 | 0.03 | 0.28 | -0.31 | -0.10 | 249.67 | 240.00 | 8/15/2025 | Yes | 12 | 70 | None | |
DFDV | DeFi Development Corp | Options Chain | 4.90 | 7.30 | 6.10 | 0.27 | 1.87 | -0.36 | -0.04 | 24.88 | 22.50 | 8/15/2025 | No | 3 | 19 | None | |
COHR | Options Chain | 4.90 | 7.30 | 6.10 | 0.08 | 0.55 | -0.42 | -0.07 | 81.20 | 80.00 | 8/15/2025 | No | 3 | 21 | None | ||
ILMN | Illumina Inc | Options Chain | 5.80 | 6.40 | 6.10 | 0.07 | 0.47 | -0.44 | -0.06 | 90.49 | 90.00 | 8/15/2025 | No | 4 | 49 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 5.30 | 6.90 | 6.10 | 0.03 | 0.21 | -0.48 | -0.07 | 178.43 | 180.00 | 8/15/2025 | Yes | 9 | 70 | None | |
TRI | Thomson-Reuters Corp | Options Chain | 5.20 | 7.00 | 6.10 | 0.03 | 0.16 | -0.55 | -0.06 | 193.85 | 195.00 | 8/15/2025 | No | 11 | 56 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 5.60 | 6.50 | 6.05 | 0.06 | 0.52 | -0.37 | -0.08 | 104.39 | 100.00 | 8/15/2025 | No | 3 | 21 | None | |
ANET | Arista Networks Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.07 | 0.52 | -0.42 | -0.07 | 86.25 | 85.00 | 8/15/2025 | Yes | 13 | 61 | None | |
DAWN | Day One Biopharmaceuticals Inc | Options Chain | 3.60 | 8.50 | 6.05 | 0.48 | 3.70 | -0.54 | -0.02 | 6.41 | 12.50 | 8/15/2025 | No | 13 | 32 |
Small Cap Stock List |
|
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 5.50 | 6.50 | 6.00 | 0.05 | 0.39 | -0.40 | -0.07 | 121.82 | 120.00 | 8/15/2025 | No | 13 | 61 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 5.90 | 6.10 | 6.00 | 0.13 | 0.89 | -0.41 | -0.06 | 47.97 | 47.00 | 8/15/2025 | No | 3 | 20 | None | |
TER | Teradyne Inc | Options Chain | 5.00 | 7.00 | 6.00 | 0.07 | 0.52 | -0.42 | -0.06 | 86.29 | 85.00 | 8/15/2025 | Yes | 18 | 50 | None | |
EOG | EOG Resources Inc | Options Chain | 4.50 | 7.50 | 6.00 | 0.05 | 0.31 | -0.51 | -0.06 | 123.78 | 126.00 | 8/1/2025 | No | 15 | 68 |
Dividend Stock List |
|
WVE | Wave Life Sciences Ltd | Options Chain | 3.60 | 8.40 | 6.00 | 0.48 | 4.46 | -0.52 | -0.03 | 6.57 | 12.50 | 8/15/2025 | No | 10 | 37 | None | |
SCCO | Southern Copper Corporation | Options Chain | 4.00 | 8.00 | 6.00 | 0.06 | 0.34 | -0.54 | -0.04 | 93.46 | 95.00 | 8/15/2025 | Yes | 12 | 64 | None | |
CVX | Chevron Corp | Options Chain | 5.90 | 6.05 | 5.98 | 0.04 | 0.26 | -0.47 | -0.06 | 148.19 | 150.00 | 8/15/2025 | Yes | 12 | 75 | None | |
DOV | Dover Corp | Options Chain | 4.00 | 7.90 | 5.95 | 0.04 | 0.32 | -0.36 | -0.08 | 175.70 | 170.00 | 8/15/2025 | Yes | 13 | 51 | None | |
ODD | Options Chain | 5.70 | 6.20 | 5.95 | 0.09 | 0.62 | -0.41 | -0.06 | 71.72 | 70.00 | 8/15/2025 | No | 3 | 19 | None | ||
AEM | Agnico Eagle Mines Ltd | Options Chain | 5.80 | 6.10 | 5.95 | 0.05 | 0.36 | -0.43 | -0.07 | 121.02 | 120.00 | 8/15/2025 | Yes | 15 | 71 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 5.50 | 6.30 | 5.90 | 0.06 | 0.42 | -0.44 | -0.06 | 99.97 | 100.00 | 8/15/2025 | Yes | 16 | 56 | None | |
UBER | Uber Technologies Inc | Options Chain | 5.80 | 6.00 | 5.90 | 0.07 | 0.42 | -0.49 | -0.05 | 83.78 | 85.00 | 8/15/2025 | Yes | 12 | 64 | None | |
LEN | Lennar Corp - Class A | Options Chain | 5.70 | 6.10 | 5.90 | 0.05 | 0.35 | -0.53 | -0.06 | 106.42 | 108.00 | 8/1/2025 | No | 15 | 67 | None | |
BDX | Becton Dickinson & Company | Options Chain | 3.70 | 8.00 | 5.85 | 0.04 | 0.31 | -0.39 | -0.07 | 168.42 | 165.00 | 8/15/2025 | Yes | 12 | 54 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 5.00 | 6.70 | 5.85 | 0.21 | 0.93 | -0.54 | -0.03 | 25.12 | 28.00 | 8/15/2025 | No | 8 | 49 | None | |
OUST | Ouster Inc - Class A | Options Chain | 5.50 | 6.20 | 5.85 | 0.23 | 1.15 | -0.55 | -0.03 | 21.53 | 25.00 | 8/15/2025 | No | 10 | 35 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 5.30 | 6.40 | 5.85 | 0.47 | 2.08 | -0.55 | -0.02 | 8.26 | 12.50 | 8/15/2025 | No | 9 | 30 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 4.60 | 7.00 | 5.80 | 0.17 | 1.28 | -0.34 | -0.07 | 37.14 | 35.00 | 8/15/2025 | No | 10 | 39 | None | |
EOG | EOG Resources Inc | Options Chain | 5.60 | 6.00 | 5.80 | 0.05 | 0.31 | -0.46 | -0.05 | 123.78 | 125.00 | 8/15/2025 | No | 15 | 68 |
Dividend Stock List |
|
FOUR | Shift4 Payments Inc - Class A | Options Chain | 5.00 | 6.50 | 5.75 | 0.06 | 0.50 | -0.40 | -0.07 | 91.82 | 90.00 | 8/15/2025 | No | 11 | 56 | None | |
IONQ | IonQ Inc | Options Chain | 5.60 | 5.85 | 5.73 | 0.14 | 0.99 | -0.41 | -0.05 | 40.36 | 40.00 | 8/15/2025 | No | 8 | 43 | None | |
KKR | KKR & Co. Inc | Options Chain | 5.50 | 5.90 | 5.70 | 0.05 | 0.38 | -0.40 | -0.07 | 122.60 | 120.00 | 8/15/2025 | No | 8 | 62 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 4.70 | 6.60 | 5.65 | 0.06 | 0.33 | -0.53 | -0.05 | 92.63 | 95.00 | 8/15/2025 | Yes | 14 | 47 | None | |
PDD | PDD Holdings Inc | Options Chain | 5.15 | 6.10 | 5.63 | 0.05 | 0.32 | -0.55 | -0.06 | 101.21 | 104.00 | 8/1/2025 | No | 17 | 81 | None | |
LMND | Lemonade Inc | Options Chain | 5.40 | 5.80 | 5.60 | 0.13 | 0.86 | -0.42 | -0.05 | 44.31 | 44.00 | 8/15/2025 | Yes | 8 | 37 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 5.20 | 6.00 | 5.60 | 0.07 | 0.53 | -0.42 | -0.06 | 73.80 | 75.00 | 8/15/2025 | Yes | 8 | 48 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 5.00 | 6.20 | 5.60 | 0.06 | 0.42 | -0.43 | -0.05 | 102.10 | 100.00 | 8/15/2025 | No | 20 | 69 |
Dividend Stock List |
|
ATI | ATI Inc | Options Chain | 5.40 | 5.80 | 5.60 | 0.07 | 0.45 | -0.45 | -0.06 | 82.50 | 82.50 | 8/15/2025 | Yes | 10 | 49 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 5.55 | 5.65 | 5.60 | 0.17 | 0.84 | -0.54 | -0.04 | 30.04 | 33.00 | 8/15/2025 | Yes | 2 | 34 | None | |
HELE | Helen of Troy Ltd | Options Chain | 3.60 | 7.60 | 5.60 | 0.19 | 0.88 | -0.55 | -0.03 | 25.98 | 30.00 | 8/15/2025 | No | 13 | 58 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 5.45 | 5.70 | 5.58 | 0.08 | 0.58 | -0.40 | -0.06 | 74.27 | 72.50 | 8/15/2025 | Yes | 15 | 64 | None | |
CE | Celanese Corp - Series A | Options Chain | 4.90 | 6.20 | 5.55 | 0.10 | 0.59 | -0.49 | -0.05 | 53.51 | 55.00 | 8/15/2025 | No | 7 | 51 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 4.90 | 6.20 | 5.55 | 0.09 | 0.53 | -0.50 | -0.04 | 58.86 | 60.00 | 8/15/2025 | No | 17 | 67 | None | |
EXPD | Expeditors International Of Washington Inc | Options Chain | 4.40 | 6.70 | 5.55 | 0.05 | 0.29 | -0.50 | -0.05 | 113.08 | 115.00 | 8/15/2025 | No | 16 | 50 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 5.00 | 6.10 | 5.55 | 0.08 | 0.43 | -0.54 | -0.04 | 64.55 | 67.50 | 8/15/2025 | Yes | 16 | 64 | None | |
CCJ | Cameco Corp | Options Chain | 5.45 | 5.60 | 5.53 | 0.08 | 0.45 | -0.50 | -0.05 | 68.27 | 70.00 | 8/15/2025 | No | 10 | 58 | None | |
DRI | Darden Restaurants Inc | Options Chain | 4.60 | 6.40 | 5.50 | 0.03 | 0.24 | -0.37 | -0.07 | 222.75 | 220.00 | 8/15/2025 | Yes | 11 | 68 | None | |
CINF | Cincinnati Financial Corp | Options Chain | 4.80 | 6.20 | 5.50 | 0.04 | 0.26 | -0.47 | -0.05 | 145.44 | 145.00 | 8/15/2025 | Yes | 17 | 65 |
Dividend Stock List |
|
UPS | United Parcel Service Inc - Class B | Options Chain | 5.40 | 5.60 | 5.50 | 0.06 | 0.36 | -0.48 | -0.05 | 99.27 | 100.00 | 8/15/2025 | Yes | 14 | 65 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 3.40 | 7.50 | 5.45 | 0.09 | 0.69 | -0.39 | -0.06 | 61.99 | 60.00 | 8/15/2025 | No | 9 | 30 | None | |
PG | Procter & Gamble Company | Options Chain | 5.20 | 5.70 | 5.45 | 0.03 | 0.20 | -0.52 | -0.04 | 159.08 | 160.00 | 8/15/2025 | Yes | 12 | 72 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 4.90 | 6.00 | 5.45 | 0.07 | 0.39 | -0.54 | -0.04 | 72.76 | 75.00 | 8/15/2025 | No | 7 | 50 | None | |
TGT | Target Corp | Options Chain | 5.30 | 5.60 | 5.45 | 0.06 | 0.33 | -0.55 | -0.05 | 95.54 | 98.00 | 8/1/2025 | No | 14 | 66 | None | |
OKTA | Okta Inc - Class A | Options Chain | 5.25 | 5.65 | 5.45 | 0.05 | 0.32 | -0.55 | -0.06 | 99.42 | 102.00 | 8/1/2025 | No | 10 | 51 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 5.35 | 5.45 | 5.40 | 0.07 | 0.39 | -0.54 | -0.04 | 70.05 | 72.50 | 8/15/2025 | Yes | 12 | 60 | None | |
DLTR | Dollar Tree Inc | Options Chain | 5.25 | 5.50 | 5.38 | 0.05 | 0.33 | -0.49 | -0.05 | 97.53 | 100.00 | 8/15/2025 | No | 8 | 47 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 4.80 | 5.90 | 5.35 | 0.08 | 0.58 | -0.40 | -0.06 | 71.24 | 70.00 | 8/15/2025 | Yes | 12 | 48 | None | |
FTNT | Fortinet Inc | Options Chain | 5.20 | 5.50 | 5.35 | 0.05 | 0.44 | -0.40 | -0.07 | 100.82 | 97.50 | 8/15/2025 | Yes | 11 | 48 | None | |
SMLR | Semler Scientific Inc | Options Chain | 4.80 | 5.90 | 5.35 | 0.15 | 0.98 | -0.42 | -0.05 | 36.14 | 36.00 | 8/15/2025 | No | 9 | 34 | None | |
GPC | Genuine Parts Company | Options Chain | 4.60 | 6.10 | 5.35 | 0.04 | 0.30 | -0.45 | -0.06 | 118.87 | 120.00 | 8/15/2025 | Yes | 11 | 53 | None | |
BRO | Brown & Brown Inc | Options Chain | 3.70 | 7.00 | 5.35 | 0.05 | 0.28 | -0.52 | -0.04 | 108.64 | 110.00 | 8/15/2025 | Yes | 10 | 65 | None | |
XYZ | Block Inc - Class A | Options Chain | 4.70 | 5.95 | 5.33 | 0.08 | 0.48 | -0.49 | -0.05 | 63.59 | 65.00 | 8/15/2025 | No | 17 | 49 | None | |
FOLD | Amicus Therapeutics Inc | Options Chain | 3.00 | 7.60 | 5.30 | 0.48 | 3.91 | -0.36 | -0.03 | 5.73 | 11.00 | 8/15/2025 | No | 8 | 30 | None | |
LNW | Options Chain | 3.20 | 7.40 | 5.30 | 0.06 | 0.43 | -0.44 | -0.06 | 85.29 | 85.00 | 8/15/2025 | No | 3 | 21 | None | ||
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 5.10 | 5.50 | 5.30 | 0.07 | 0.52 | -0.45 | -0.07 | 78.02 | 78.00 | 8/1/2025 | No | 17 | 63 | None | |
WHR | Whirlpool Corp | Options Chain | 4.60 | 6.00 | 5.30 | 0.06 | 0.39 | -0.45 | -0.06 | 92.98 | 92.50 | 8/15/2025 | Yes | 11 | 56 | None | |
GH | Guardant Health Inc | Options Chain | 4.70 | 5.90 | 5.30 | 0.11 | 0.65 | -0.46 | -0.05 | 50.57 | 50.00 | 8/15/2025 | No | 6 | 32 | None | |
MCHP | Microchip Technology Inc | Options Chain | 5.20 | 5.40 | 5.30 | 0.08 | 0.47 | -0.48 | -0.05 | 68.97 | 70.00 | 8/15/2025 | Yes | 3 | 50 | None | |
RSG | Republic Services Inc | Options Chain | 5.00 | 5.50 | 5.25 | 0.02 | 0.24 | -0.33 | -0.08 | 248.19 | 240.00 | 8/15/2025 | Yes | 11 | 65 | None | |
WELL | Welltower Inc | Options Chain | 4.40 | 6.10 | 5.25 | 0.04 | 0.25 | -0.41 | -0.06 | 151.24 | 150.00 | 8/15/2025 | Yes | 12 | 57 | None | |
TRU | TransUnion | Options Chain | 4.60 | 5.90 | 5.25 | 0.06 | 0.42 | -0.44 | -0.06 | 85.13 | 85.00 | 8/15/2025 | Yes | 13 | 56 | None | |
FWONK | Liberty Media Corp (New Liberty Formula One) Series C | Options Chain | 3.00 | 7.50 | 5.25 | 0.05 | 0.29 | -0.51 | -0.04 | 101.97 | 105.00 | 8/15/2025 | No | 3 | 54 | None | |
INTA | Intapp Inc | Options Chain | 3.40 | 7.10 | 5.25 | 0.10 | 0.48 | -0.55 | -0.04 | 52.76 | 55.00 | 8/15/2025 | No | 8 | 46 | None | |
SATL | Satellogic Inc - Class A | Options Chain | 3.90 | 6.50 | 5.20 | 0.69 | 3.82 | -0.40 | -0.02 | 3.55 | 7.50 | 8/15/2025 | No | 2 | 18 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 4.50 | 5.90 | 5.20 | 0.08 | 0.58 | -0.41 | -0.06 | 66.02 | 65.00 | 8/15/2025 | No | 13 | 48 | None | |
A | Agilent Technologies Inc | Options Chain | 4.40 | 6.00 | 5.20 | 0.05 | 0.31 | -0.45 | -0.05 | 115.56 | 115.00 | 8/15/2025 | No | 12 | 51 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 5.10 | 5.20 | 5.15 | 0.11 | 0.78 | -0.42 | -0.05 | 45.32 | 45.00 | 8/15/2025 | No | 13 | 51 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 4.10 | 6.20 | 5.15 | 0.09 | 0.49 | -0.55 | -0.03 | 55.00 | 57.50 | 8/15/2025 | No | 17 | 62 | None | |
MRK | Merck & Co Inc | Options Chain | 4.45 | 5.80 | 5.13 | 0.06 | 0.40 | -0.54 | -0.05 | 79.06 | 81.00 | 8/1/2025 | Yes | 15 | 73 | None | |
SMTC | Semtech Corp | Options Chain | 4.80 | 5.40 | 5.10 | 0.12 | 0.62 | -0.52 | -0.04 | 41.88 | 44.00 | 8/15/2025 | No | 5 | 45 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 3.50 | 6.70 | 5.10 | 0.15 | 0.70 | -0.55 | -0.04 | 32.48 | 35.00 | 8/15/2025 | No | 20 | 53 |
Small Cap Stock List |
|
TGT | Target Corp | Options Chain | 5.00 | 5.15 | 5.08 | 0.05 | 0.36 | -0.46 | -0.05 | 95.54 | 95.00 | 8/15/2025 | No | 14 | 66 | None | |
SBAC | SBA Communications Corp - Class A | Options Chain | 3.10 | 7.00 | 5.05 | 0.02 | 0.27 | -0.31 | -0.11 | 229.31 | 220.00 | 8/15/2025 | Yes | 12 | 58 | None | |
LEN | Lennar Corp - Class A | Options Chain | 4.90 | 5.20 | 5.05 | 0.05 | 0.36 | -0.43 | -0.05 | 106.42 | 105.00 | 8/15/2025 | No | 15 | 67 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 4.90 | 5.20 | 5.05 | 0.04 | 0.36 | -0.47 | -0.08 | 116.56 | 119.00 | 7/25/2025 | No | 15 | 64 | None | |
MS | Morgan Stanley | Options Chain | 4.90 | 5.15 | 5.03 | 0.04 | 0.30 | -0.46 | -0.06 | 132.71 | 132.00 | 8/1/2025 | Yes | 14 | 76 | None | |
PEP | PepsiCo Inc | Options Chain | 4.80 | 5.25 | 5.03 | 0.04 | 0.25 | -0.48 | -0.05 | 129.07 | 130.00 | 8/15/2025 | Yes | 12 | 63 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 4.80 | 5.20 | 5.00 | 0.20 | 1.32 | -0.39 | -0.04 | 25.13 | 25.00 | 8/15/2025 | No | 8 | 33 | None | |
COP | Conoco Phillips | Options Chain | 4.50 | 5.50 | 5.00 | 0.05 | 0.34 | -0.48 | -0.04 | 93.80 | 95.00 | 8/15/2025 | Yes | 12 | 66 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 4.30 | 5.60 | 4.95 | 0.09 | 0.83 | -0.34 | -0.06 | 59.50 | 55.00 | 8/15/2025 | No | 3 | 20 | None | |
TEL | TE Connectivity plc | Options Chain | 3.10 | 6.80 | 4.95 | 0.03 | 0.27 | -0.38 | -0.07 | 163.20 | 160.00 | 8/15/2025 | Yes | 12 | 65 | None | |
SPG | Simon Property Group Inc | Options Chain | 3.70 | 6.20 | 4.95 | 0.03 | 0.27 | -0.39 | -0.07 | 157.27 | 155.00 | 8/15/2025 | Yes | 9 | 73 | None | |
CELH | Celsius Holdings Inc | Options Chain | 4.90 | 5.00 | 4.95 | 0.11 | 0.62 | -0.50 | -0.04 | 43.37 | 45.00 | 8/15/2025 | No | 8 | 51 | None | |
DTE | DTE Energy Company | Options Chain | 4.40 | 5.50 | 4.95 | 0.04 | 0.22 | -0.50 | -0.04 | 131.80 | 135.00 | 8/15/2025 | Yes | 14 | 73 | None | |
BG | Bunge Global SA | Options Chain | 4.70 | 5.20 | 4.95 | 0.06 | 0.31 | -0.53 | -0.04 | 85.38 | 87.50 | 8/15/2025 | Yes | 13 | 62 | None | |
MRUS | Merus N.V | Options Chain | 3.10 | 6.80 | 4.95 | 0.09 | 0.45 | -0.54 | -0.04 | 53.10 | 55.00 | 8/15/2025 | Yes | 7 | 45 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 3.40 | 6.50 | 4.95 | 0.12 | 0.62 | -0.54 | -0.03 | 39.66 | 42.00 | 8/15/2025 | No | 6 | 39 | None | |
DOCU | DocuSign Inc | Options Chain | 4.60 | 5.30 | 4.95 | 0.06 | 0.31 | -0.55 | -0.04 | 75.25 | 77.50 | 8/15/2025 | No | 13 | 45 | None | |
RTX | RTX Corp | Options Chain | 4.60 | 5.25 | 4.93 | 0.03 | 0.27 | -0.41 | -0.06 | 146.64 | 145.00 | 8/15/2025 | Yes | 10 | 64 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 3.90 | 5.90 | 4.90 | 0.03 | 0.26 | -0.38 | -0.07 | 179.78 | 175.00 | 8/15/2025 | Yes | 14 | 61 | None | |
VIR | Vir Biotechnology Inc | Options Chain | 2.50 | 7.30 | 4.90 | 0.49 | 4.48 | -0.42 | -0.03 | 5.23 | 10.00 | 8/15/2025 | Yes | 14 | 43 | None | |
RMBS | Rambus Inc | Options Chain | 4.40 | 5.40 | 4.90 | 0.08 | 0.51 | -0.47 | -0.04 | 59.38 | 60.00 | 8/15/2025 | Yes | 13 | 41 | None | |
AMSC | American Superconductor Corp | Options Chain | 4.40 | 5.40 | 4.90 | 0.15 | 0.73 | -0.54 | -0.03 | 30.40 | 33.00 | 8/15/2025 | Yes | 11 | 40 | None | |
AMT | American Tower Corp | Options Chain | 3.40 | 6.30 | 4.85 | 0.02 | 0.26 | -0.32 | -0.09 | 217.48 | 210.00 | 8/15/2025 | Yes | 11 | 63 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 3.50 | 6.20 | 4.85 | 0.10 | 0.86 | -0.33 | -0.06 | 54.20 | 50.00 | 8/15/2025 | No | 8 | 40 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 4.10 | 5.60 | 4.85 | 0.02 | 0.24 | -0.34 | -0.07 | 216.21 | 210.00 | 8/15/2025 | Yes | 11 | 69 | None | |
GRPN | Groupon Inc | Options Chain | 4.40 | 5.30 | 4.85 | 0.13 | 0.92 | -0.42 | -0.04 | 37.03 | 36.00 | 8/15/2025 | No | 6 | 37 | None | |
TRI | Thomson-Reuters Corp | Options Chain | 3.40 | 6.30 | 4.85 | 0.03 | 0.20 | -0.42 | -0.06 | 193.85 | 190.00 | 8/15/2025 | No | 11 | 56 | None | |
BIDU | Baidu Inc | Options Chain | 4.75 | 4.95 | 4.85 | 0.06 | 0.34 | -0.50 | -0.04 | 83.62 | 85.00 | 8/15/2025 | No | 18 | 32 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 4.00 | 5.70 | 4.85 | 0.05 | 0.25 | -0.52 | -0.04 | 93.21 | 95.00 | 8/15/2025 | Yes | 20 | 62 |
Dividend Stock List |
|
GRRR | Gorilla Technology Group Inc | Options Chain | 4.40 | 5.30 | 4.85 | 0.18 | 1.04 | -0.53 | -0.04 | 18.81 | 27.00 | 8/1/2025 | No | 9 | 15 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 4.00 | 5.70 | 4.85 | 0.10 | 0.52 | -0.54 | -0.03 | 47.45 | 50.00 | 8/15/2025 | No | 6 | 42 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 4.50 | 5.20 | 4.85 | 0.11 | 0.63 | -0.54 | -0.04 | 44.43 | 46.00 | 8/1/2025 | No | 6 | 46 | None | |
NKE | Nike Inc - Class B | Options Chain | 4.00 | 5.65 | 4.83 | 0.08 | 0.53 | -0.51 | -0.05 | 59.79 | 61.00 | 8/1/2025 | Yes | 16 | 60 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 4.10 | 5.50 | 4.80 | 0.12 | 0.92 | -0.37 | -0.05 | 42.07 | 40.00 | 8/15/2025 | No | 3 | 19 | None | |
GH | Guardant Health Inc | Options Chain | 4.30 | 5.30 | 4.80 | 0.10 | 0.66 | -0.43 | -0.05 | 50.57 | 49.00 | 8/15/2025 | No | 6 | 32 | None | |
APH | Amphenol Corp - Class A | Options Chain | 4.00 | 5.60 | 4.80 | 0.05 | 0.31 | -0.49 | -0.05 | 93.82 | 95.00 | 8/15/2025 | Yes | 8 | 58 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.11 | 0.57 | -0.52 | -0.04 | 43.11 | 45.00 | 8/15/2025 | No | 11 | 49 | None | |
VAL | Valaris Ltd | Options Chain | 4.60 | 5.00 | 4.80 | 0.10 | 0.53 | -0.53 | -0.04 | 45.40 | 47.50 | 8/15/2025 | Yes | 6 | 64 | None | |
DG | Dollar General Corp | Options Chain | 4.65 | 4.95 | 4.80 | 0.04 | 0.26 | -0.55 | -0.04 | 112.31 | 113.00 | 8/1/2025 | No | 14 | 62 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 4.70 | 4.90 | 4.80 | 0.20 | 0.95 | -0.55 | -0.03 | 21.22 | 24.00 | 8/15/2025 | No | 14 | 40 | None | |
CLX | Clorox Company | Options Chain | 2.75 | 6.80 | 4.78 | 0.04 | 0.30 | -0.43 | -0.05 | 120.93 | 120.00 | 8/15/2025 | Yes | 16 | 56 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 4.55 | 5.00 | 4.78 | 0.06 | 0.39 | -0.53 | -0.05 | 74.72 | 77.00 | 8/1/2025 | No | 7 | 48 | None | |
ONON | On Holding AG Class A | Options Chain | 4.55 | 5.00 | 4.78 | 0.09 | 0.44 | -0.54 | -0.04 | 52.67 | 55.00 | 8/15/2025 | No | 11 | 54 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 4.40 | 5.10 | 4.75 | 0.05 | 0.37 | -0.39 | -0.06 | 107.24 | 105.00 | 8/15/2025 | No | 8 | 56 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 4.10 | 5.40 | 4.75 | 0.04 | 0.31 | -0.44 | -0.05 | 110.38 | 110.00 | 8/15/2025 | No | 14 | 50 | None | |
THO | Thor Industries Inc | Options Chain | 4.50 | 5.00 | 4.75 | 0.06 | 0.38 | -0.46 | -0.04 | 85.36 | 85.00 | 8/15/2025 | No | 13 | 53 | None | |
STT | State Street Corp | Options Chain | 4.10 | 5.40 | 4.75 | 0.05 | 0.29 | -0.50 | -0.03 | 99.62 | 100.00 | 8/15/2025 | Yes | 16 | 75 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 3.00 | 6.50 | 4.75 | 0.05 | 0.32 | -0.51 | -0.03 | 96.43 | 100.00 | 8/15/2025 | Yes | 7 | 50 | None | |
PCVX | Vaxcyte Inc | Options Chain | 3.00 | 6.50 | 4.75 | 0.14 | 0.65 | -0.54 | -0.03 | 32.87 | 35.00 | 8/15/2025 | No | 8 | 50 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 3.30 | 6.20 | 4.75 | 0.09 | 0.44 | -0.55 | -0.03 | 53.15 | 55.00 | 8/15/2025 | No | 14 | 53 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 3.20 | 6.20 | 4.70 | 0.06 | 0.58 | -0.33 | -0.06 | 79.19 | 75.00 | 8/15/2025 | No | 12 | 62 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 4.60 | 4.80 | 4.70 | 0.04 | 0.37 | -0.38 | -0.06 | 113.01 | 110.00 | 8/15/2025 | No | 19 | 23 | None | |
UBER | Uber Technologies Inc | Options Chain | 4.60 | 4.80 | 4.70 | 0.06 | 0.43 | -0.41 | -0.05 | 83.78 | 82.50 | 8/15/2025 | Yes | 12 | 64 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 4.40 | 5.00 | 4.70 | 0.04 | 0.31 | -0.41 | -0.05 | 122.05 | 120.00 | 8/15/2025 | No | 3 | 22 | None | |
CAVA | Options Chain | 4.50 | 4.90 | 4.70 | 0.06 | 0.52 | -0.43 | -0.07 | 74.62 | 74.00 | 8/1/2025 | No | 3 | 21 | None | ||
YUM | Yum Brands Inc | Options Chain | 4.10 | 5.30 | 4.70 | 0.03 | 0.22 | -0.47 | -0.06 | 139.06 | 140.00 | 8/15/2025 | No | 8 | 54 | None | |
XOM | Exxon Mobil Corp | Options Chain | 4.30 | 5.05 | 4.68 | 0.04 | 0.26 | -0.49 | -0.04 | 114.70 | 115.00 | 8/15/2025 | No | 12 | 76 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 4.20 | 5.10 | 4.65 | 0.08 | 0.42 | -0.52 | -0.04 | 59.60 | 60.00 | 8/15/2025 | No | 12 | 51 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 4.30 | 5.00 | 4.65 | 0.09 | 0.49 | -0.54 | -0.03 | 47.98 | 50.00 | 8/15/2025 | No | 17 | 59 | None | |
NTES | NetEase Inc | Options Chain | 4.30 | 4.90 | 4.60 | 0.04 | 0.33 | -0.37 | -0.07 | 128.63 | 125.00 | 8/15/2025 | No | 21 | 33 |
Dividend Stock List |
|
NEON | Neonode Inc | Options Chain | 4.10 | 5.10 | 4.60 | 0.23 | 1.57 | -0.37 | -0.04 | 20.86 | 20.00 | 8/15/2025 | No | 9 | -11 | None | |
TSSI | TSS Inc | Options Chain | 4.00 | 5.20 | 4.60 | 0.18 | 1.27 | -0.38 | -0.04 | 25.61 | 25.00 | 8/15/2025 | No | 3 | 19 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 4.05 | 5.15 | 4.60 | 0.07 | 0.41 | -0.45 | -0.04 | 70.05 | 70.00 | 8/15/2025 | Yes | 12 | 60 | None | |
DLTR | Dollar Tree Inc | Options Chain | 3.55 | 5.60 | 4.58 | 0.05 | 0.40 | -0.42 | -0.05 | 97.53 | 98.00 | 8/1/2025 | No | 8 | 47 | None | |
PDD | PDD Holdings Inc | Options Chain | 4.45 | 4.65 | 4.55 | 0.05 | 0.35 | -0.41 | -0.05 | 101.21 | 100.00 | 8/15/2025 | No | 17 | 81 | None | |
PTGX | Protagonist Therapeutics Inc | Options Chain | 2.20 | 6.90 | 4.55 | 0.08 | 0.51 | -0.47 | -0.05 | 53.34 | 55.00 | 8/15/2025 | No | 16 | 43 | None | |
TREX | TREX Co. Inc | Options Chain | 2.50 | 6.60 | 4.55 | 0.08 | 0.49 | -0.49 | -0.04 | 53.79 | 55.00 | 8/15/2025 | No | 9 | 45 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 4.20 | 4.90 | 4.55 | 0.05 | 0.35 | -0.54 | -0.06 | 88.49 | 90.00 | 7/25/2025 | No | 10 | 57 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 4.45 | 4.60 | 4.53 | 0.08 | 0.59 | -0.39 | -0.05 | 62.06 | 60.00 | 8/15/2025 | No | 4 | 45 | None | |
DEO | Diageo plc | Options Chain | 3.50 | 5.50 | 4.50 | 0.04 | 0.37 | -0.37 | -0.05 | 101.63 | 100.00 | 8/15/2025 | Yes | 10 | 53 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 3.70 | 5.30 | 4.50 | 0.03 | 0.33 | -0.37 | -0.07 | 133.89 | 130.00 | 8/15/2025 | Yes | 11 | 59 | None | |
NTRS | Northern Trust Corp | Options Chain | 4.20 | 4.80 | 4.50 | 0.04 | 0.33 | -0.40 | -0.06 | 111.85 | 110.00 | 8/15/2025 | Yes | 20 | 66 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 3.40 | 5.60 | 4.50 | 0.08 | 0.43 | -0.52 | -0.03 | 53.53 | 55.00 | 8/15/2025 | Yes | 10 | 57 | None | |
EQT | EQT Corp | Options Chain | 3.60 | 5.40 | 4.50 | 0.07 | 0.47 | -0.54 | -0.04 | 59.37 | 62.00 | 8/1/2025 | Yes | 7 | 61 | None | |
PONY | Pony AI Inc | Options Chain | 3.20 | 5.80 | 4.50 | 0.31 | 1.70 | -0.55 | -0.03 | 11.83 | 14.50 | 8/1/2025 | No | 3 | 17 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 4.40 | 4.55 | 4.48 | 0.18 | 1.30 | -0.36 | -0.05 | 26.01 | 25.00 | 8/15/2025 | Yes | 8 | 44 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 3.30 | 5.60 | 4.45 | 0.03 | 0.34 | -0.31 | -0.08 | 139.34 | 135.00 | 8/15/2025 | Yes | 12 | 63 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 4.30 | 4.60 | 4.45 | 0.08 | 0.66 | -0.37 | -0.05 | 57.04 | 55.00 | 8/15/2025 | Yes | 11 | 49 | None | |
VG | Venture Global Inc - Class A | Options Chain | 3.10 | 5.80 | 4.45 | 0.22 | 1.17 | -0.53 | -0.02 | 19.01 | 20.00 | 8/15/2025 | No | 6 | 53 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 3.90 | 4.90 | 4.40 | 0.18 | 1.08 | -0.44 | -0.03 | 18.81 | 25.00 | 8/15/2025 | No | 9 | 15 | None | |
SCCO | Southern Copper Corporation | Options Chain | 2.60 | 6.20 | 4.40 | 0.05 | 0.29 | -0.46 | -0.04 | 93.46 | 92.50 | 8/15/2025 | Yes | 12 | 64 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 4.10 | 4.70 | 4.40 | 0.15 | 0.85 | -0.47 | -0.04 | 28.80 | 30.00 | 8/15/2025 | No | 3 | 17 | None | |
PII | Polaris Inc | Options Chain | 3.80 | 5.00 | 4.40 | 0.11 | 0.60 | -0.47 | -0.04 | 39.29 | 40.00 | 8/15/2025 | Yes | 10 | 47 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 4.20 | 4.60 | 4.40 | 0.05 | 0.28 | -0.53 | -0.03 | 89.69 | 91.33 | 8/15/2025 | Yes | 7 | 56 | None | |
TPG | TPG Inc - Class A | Options Chain | 3.80 | 5.00 | 4.40 | 0.08 | 0.43 | -0.55 | -0.03 | 50.55 | 52.50 | 8/15/2025 | No | 9 | 33 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 4.10 | 4.70 | 4.40 | 0.13 | 0.62 | -0.55 | -0.03 | 32.77 | 35.00 | 8/15/2025 | No | 8 | 42 | None | |
LRCX | Lam Research Corp | Options Chain | 4.20 | 4.55 | 4.38 | 0.05 | 0.41 | -0.38 | -0.05 | 90.49 | 88.00 | 8/15/2025 | No | 11 | 55 | None | |
W | Wayfair Inc - Class A | Options Chain | 4.20 | 4.55 | 4.38 | 0.09 | 0.72 | -0.38 | -0.05 | 49.46 | 47.50 | 8/15/2025 | No | 7 | 40 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 3.70 | 5.05 | 4.38 | 0.05 | 0.36 | -0.43 | -0.05 | 88.49 | 87.50 | 8/15/2025 | No | 10 | 57 | None | |
HAS | Hasbro Inc | Options Chain | 2.35 | 6.40 | 4.38 | 0.06 | 0.35 | -0.52 | -0.04 | 67.93 | 70.00 | 8/15/2025 | Yes | 14 | 62 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 3.80 | 4.90 | 4.35 | 0.09 | 0.60 | -0.42 | -0.05 | 50.42 | 50.00 | 8/15/2025 | No | 8 | 46 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 2.50 | 6.20 | 4.35 | 0.17 | 0.99 | -0.46 | -0.04 | 23.60 | 25.00 | 8/15/2025 | Yes | 7 | 46 | None | |
DAL | Delta Air Lines Inc | Options Chain | 4.30 | 4.40 | 4.35 | 0.09 | 0.47 | -0.54 | -0.03 | 47.56 | 49.00 | 8/15/2025 | Yes | 15 | 53 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 2.30 | 6.40 | 4.35 | 0.11 | 0.91 | -0.55 | -0.03 | 37.41 | 40.00 | 8/15/2025 | No | 4 | 48 | None | |
CVS | CVS Health Corp | Options Chain | 4.25 | 4.40 | 4.33 | 0.06 | 0.36 | -0.52 | -0.03 | 66.84 | 67.50 | 8/15/2025 | No | 15 | 65 | None | |
ALB | Albemarle Corp | Options Chain | 4.00 | 4.60 | 4.30 | 0.08 | 0.61 | -0.39 | -0.05 | 56.66 | 55.00 | 8/15/2025 | No | 9 | 54 | None | |
CIEN | CIENA Corp | Options Chain | 3.80 | 4.80 | 4.30 | 0.06 | 0.37 | -0.47 | -0.04 | 74.53 | 75.00 | 8/15/2025 | No | 6 | 45 | None | |
SOLV | Solventum Corp | Options Chain | 3.70 | 4.90 | 4.30 | 0.06 | 0.32 | -0.51 | -0.04 | 73.57 | 75.00 | 8/15/2025 | No | 3 | 20 | None | |
C | Citigroup Inc | Options Chain | 4.15 | 4.45 | 4.30 | 0.05 | 0.29 | -0.54 | -0.03 | 78.45 | 80.00 | 8/15/2025 | Yes | 18 | 75 | None | |
FMC | FMC Corp | Options Chain | 3.10 | 5.50 | 4.30 | 0.10 | 0.52 | -0.55 | -0.03 | 41.62 | 42.50 | 8/15/2025 | Yes | 12 | 57 | None | |
MP | MP Materials Corporation | Options Chain | 3.90 | 4.60 | 4.25 | 0.11 | 0.81 | -0.40 | -0.04 | 37.74 | 37.00 | 8/15/2025 | No | 2 | 37 | None | |
CSGP | Costar Group Inc | Options Chain | 3.70 | 4.80 | 4.25 | 0.05 | 0.35 | -0.46 | -0.04 | 79.57 | 80.00 | 8/15/2025 | Yes | 9 | 36 | None | |
PRU | Prudential Financial Inc | Options Chain | 4.00 | 4.50 | 4.25 | 0.04 | 0.26 | -0.48 | -0.04 | 104.33 | 105.00 | 8/15/2025 | Yes | 13 | 69 | None | |
BFH | Options Chain | 3.40 | 5.10 | 4.25 | 0.08 | 0.45 | -0.50 | -0.04 | 54.07 | 55.00 | 8/15/2025 | No | 3 | 20 | None | ||
BRBR | Bellring Brands Inc | Options Chain | 3.80 | 4.70 | 4.25 | 0.07 | 0.41 | -0.50 | -0.04 | 60.75 | 60.00 | 8/15/2025 | No | 9 | 47 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 4.10 | 4.35 | 4.23 | 0.06 | 0.39 | -0.44 | -0.04 | 74.72 | 75.00 | 8/15/2025 | No | 7 | 48 | None | |
PZZA | Papa John`s International Inc | Options Chain | 2.45 | 6.00 | 4.23 | 0.08 | 0.52 | -0.48 | -0.03 | 49.55 | 50.00 | 8/15/2025 | No | 13 | 50 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 3.80 | 4.60 | 4.20 | 0.06 | 0.54 | -0.33 | -0.06 | 79.98 | 75.00 | 8/15/2025 | No | 8 | 45 | None | |
TFII | TFI International Inc | Options Chain | 3.60 | 4.80 | 4.20 | 0.05 | 0.42 | -0.38 | -0.05 | 88.04 | 85.00 | 8/15/2025 | Yes | 11 | 57 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 3.00 | 5.40 | 4.20 | 0.14 | 0.75 | -0.45 | -0.04 | 29.53 | 30.00 | 8/15/2025 | No | 3 | 19 | None | |
APTV | Aptiv PLC | Options Chain | 3.80 | 4.60 | 4.20 | 0.06 | 0.39 | -0.48 | -0.04 | 67.05 | 67.50 | 8/15/2025 | Yes | 9 | 59 | None | |
BXP | Boston Properties Inc | Options Chain | 3.90 | 4.50 | 4.20 | 0.06 | 0.31 | -0.53 | -0.03 | 71.47 | 72.50 | 8/15/2025 | Yes | 7 | 60 | None | |
TPC | Tutor Perini Corp | Options Chain | 3.20 | 5.20 | 4.20 | 0.09 | 0.46 | -0.54 | -0.04 | 42.46 | 45.00 | 8/15/2025 | No | 7 | 44 | None | |
TOST | Toast Inc - Class A | Options Chain | 4.10 | 4.25 | 4.18 | 0.09 | 0.52 | -0.52 | -0.03 | 42.35 | 44.00 | 8/15/2025 | No | 11 | 40 | None | |
PAYX | Paychex Inc | Options Chain | 3.70 | 4.60 | 4.15 | 0.03 | 0.27 | -0.37 | -0.05 | 149.12 | 145.00 | 8/15/2025 | Yes | 15 | 61 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.09 | 0.60 | -0.46 | -0.03 | 47.01 | 45.00 | 8/15/2025 | Yes | 12 | 52 | None | |
PVH | PVH Corp | Options Chain | 4.00 | 4.30 | 4.15 | 0.06 | 0.41 | -0.47 | -0.04 | 64.63 | 65.00 | 8/15/2025 | Yes | 14 | 60 | None | |
FULC | Fulcrum Therapeutics Inc | Options Chain | 3.90 | 4.40 | 4.15 | 0.42 | 1.92 | -0.54 | -0.02 | 6.36 | 10.00 | 8/15/2025 | No | 14 | 26 |
Small Cap Stock List |
|
QBTS | D-Wave Quantum Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.23 | 1.10 | -0.54 | -0.02 | 15.65 | 18.00 | 8/15/2025 | Yes | 6 | 26 | None | |
ENPH | Enphase Energy Inc | Options Chain | 4.00 | 4.25 | 4.13 | 0.12 | 0.84 | -0.40 | -0.04 | 36.38 | 35.00 | 8/15/2025 | Yes | 10 | 41 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 3.95 | 4.30 | 4.13 | 0.08 | 0.51 | -0.48 | -0.04 | 49.42 | 50.00 | 8/15/2025 | No | 8 | 41 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.55 | 4.70 | 4.13 | 0.06 | 0.38 | -0.54 | -0.04 | 67.52 | 69.00 | 8/1/2025 | No | 13 | 61 | None | |
MCHP | Microchip Technology Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.06 | 0.48 | -0.40 | -0.05 | 68.97 | 67.50 | 8/15/2025 | Yes | 3 | 50 | None | |
ORGO | Organogenesis Holdings Inc - Class A | Options Chain | 1.70 | 6.50 | 4.10 | 0.55 | 6.52 | -0.41 | -0.02 | 3.23 | 7.50 | 8/15/2025 | No | 13 | 22 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 3.60 | 4.60 | 4.10 | 0.06 | 0.39 | -0.44 | -0.04 | 72.76 | 72.50 | 8/15/2025 | No | 7 | 50 | None | |
AER | Aercap Holdings N.V. | Options Chain | 3.50 | 4.70 | 4.10 | 0.04 | 0.25 | -0.44 | -0.05 | 115.35 | 115.00 | 8/15/2025 | Yes | 9 | 74 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 3.30 | 4.90 | 4.10 | 0.12 | 0.69 | -0.48 | -0.03 | 34.04 | 35.00 | 8/15/2025 | No | 8 | 46 | None | |
PNR | Pentair plc | Options Chain | 3.70 | 4.50 | 4.10 | 0.04 | 0.27 | -0.48 | -0.04 | 97.27 | 97.50 | 8/15/2025 | Yes | 12 | 57 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.80 | 4.40 | 4.10 | 0.06 | 0.39 | -0.49 | -0.03 | 64.33 | 65.00 | 8/15/2025 | Yes | 7 | 63 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 3.90 | 4.30 | 4.10 | 0.05 | 0.33 | -0.50 | -0.04 | 73.98 | 75.00 | 8/15/2025 | Yes | 16 | 47 | None | |
NEM | Newmont Corp | Options Chain | 4.05 | 4.15 | 4.10 | 0.07 | 0.36 | -0.53 | -0.03 | 58.23 | 60.00 | 8/15/2025 | Yes | 16 | 70 | None | |
RCUS | Arcus Biosciences Inc | Options Chain | 1.70 | 6.50 | 4.10 | 0.33 | 2.80 | -0.53 | -0.02 | 8.62 | 12.50 | 8/15/2025 | No | 12 | 26 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 3.80 | 4.40 | 4.10 | 0.33 | 1.49 | -0.55 | -0.02 | 9.85 | 12.50 | 8/15/2025 | No | 9 | 28 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 3.95 | 4.20 | 4.08 | 0.04 | 0.36 | -0.43 | -0.06 | 99.27 | 98.00 | 8/1/2025 | Yes | 14 | 65 | None | |
MHK | Mohawk Industries Inc | Options Chain | 3.60 | 4.50 | 4.05 | 0.04 | 0.41 | -0.34 | -0.06 | 99.53 | 95.00 | 8/15/2025 | Yes | 16 | 68 | None | |
NXT | Options Chain | 3.90 | 4.20 | 4.05 | 0.07 | 0.61 | -0.37 | -0.05 | 57.62 | 55.00 | 8/15/2025 | No | 3 | 21 | None | ||
AAOI | Applied Optoelectronics Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.18 | 1.20 | -0.39 | -0.04 | 23.45 | 23.00 | 8/15/2025 | No | 4 | 35 | None | |
ABEO | Abeona Therapeutics Inc | Options Chain | 1.60 | 6.50 | 4.05 | 0.40 | 3.76 | -0.46 | -0.02 | 5.89 | 10.00 | 8/15/2025 | No | 9 | 28 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.80 | 4.30 | 4.05 | 0.04 | 0.29 | -0.48 | -0.05 | 101.30 | 102.00 | 8/1/2025 | Yes | 7 | 61 | None | |
KMX | Carmax Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.06 | 0.33 | -0.51 | -0.03 | 68.57 | 70.00 | 8/15/2025 | Yes | 13 | 56 | None | |
TJX | TJX Companies Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.03 | 0.18 | -0.53 | -0.04 | 123.50 | 125.00 | 8/15/2025 | No | 11 | 62 | None | |
FROG | JFrog Ltd | Options Chain | 3.90 | 4.20 | 4.05 | 0.10 | 0.50 | -0.55 | -0.03 | 41.53 | 42.50 | 8/15/2025 | No | 6 | 37 | None | |
GDS | GDS Holdings Ltd | Options Chain | 3.50 | 4.60 | 4.05 | 0.14 | 0.69 | -0.55 | -0.03 | 27.25 | 29.00 | 8/15/2025 | No | 10 | 10 | None | |
MRVL | Marvell Technology Inc | Options Chain | 3.95 | 4.10 | 4.03 | 0.06 | 0.52 | -0.35 | -0.05 | 73.51 | 70.00 | 8/15/2025 | No | 7 | 50 | None | |
DIS | Walt Disney Co (The) | Options Chain | 3.95 | 4.10 | 4.03 | 0.04 | 0.29 | -0.40 | -0.05 | 117.86 | 115.00 | 8/15/2025 | No | 13 | 53 | None | |
WMT | Walmart Inc | Options Chain | 3.90 | 4.15 | 4.03 | 0.04 | 0.24 | -0.52 | -0.03 | 96.12 | 97.50 | 8/15/2025 | No | 11 | 58 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 2.05 | 6.00 | 4.03 | 0.13 | 0.69 | -0.53 | -0.03 | 29.31 | 31.00 | 8/15/2025 | No | 6 | 47 | None | |
JCI | Johnson Controls International plc | Options Chain | 3.90 | 4.10 | 4.00 | 0.04 | 0.33 | -0.40 | -0.05 | 102.25 | 100.00 | 8/15/2025 | No | 9 | 63 | None | |
KURA | Kura Oncology Inc | Options Chain | 1.50 | 6.50 | 4.00 | 0.40 | 1.83 | -0.47 | -0.02 | 5.85 | 10.00 | 8/15/2025 | No | 10 | 33 | None | |
WDC | Western Digital Corp | Options Chain | 3.95 | 4.05 | 4.00 | 0.07 | 0.41 | -0.48 | -0.04 | 59.29 | 60.00 | 8/15/2025 | Yes | 12 | 69 | None | |
MTDR | Matador Resources Company | Options Chain | 3.40 | 4.60 | 4.00 | 0.08 | 0.44 | -0.51 | -0.03 | 51.37 | 52.50 | 8/15/2025 | Yes | 14 | 73 | None | |
ALC | Alcon Inc | Options Chain | 3.50 | 4.50 | 4.00 | 0.05 | 0.23 | -0.55 | -0.03 | 85.40 | 87.50 | 8/15/2025 | No | 14 | 53 | None | |
SCHW | Charles Schwab Corp | Options Chain | 3.85 | 4.15 | 4.00 | 0.04 | 0.28 | -0.55 | -0.05 | 89.21 | 91.00 | 7/25/2025 | Yes | 12 | 57 | None | |
DG | Dollar General Corp | Options Chain | 3.90 | 4.05 | 3.98 | 0.04 | 0.28 | -0.42 | -0.04 | 112.31 | 110.00 | 8/15/2025 | No | 14 | 62 | None | |
DD | DuPont de Nemours Inc | Options Chain | 1.85 | 6.10 | 3.98 | 0.06 | 0.32 | -0.53 | -0.03 | 66.86 | 67.50 | 8/15/2025 | Yes | 11 | 57 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 3.40 | 4.50 | 3.95 | 0.02 | 0.22 | -0.36 | -0.07 | 178.43 | 175.00 | 8/15/2025 | Yes | 9 | 70 | None | |
ESTC | Elastic N.V | Options Chain | 3.50 | 4.40 | 3.95 | 0.05 | 0.40 | -0.40 | -0.05 | 83.43 | 80.00 | 8/15/2025 | No | 4 | 35 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 3.30 | 4.60 | 3.95 | 0.16 | 0.95 | -0.41 | -0.03 | 25.12 | 25.00 | 8/15/2025 | No | 8 | 49 | None | |
IR | Ingersoll-Rand Inc | Options Chain | 2.90 | 5.00 | 3.95 | 0.05 | 0.29 | -0.43 | -0.04 | 80.39 | 80.00 | 8/15/2025 | Yes | 11 | 62 | None | |
IMNM | Immunome Inc | Options Chain | 1.50 | 6.40 | 3.95 | 0.32 | 2.75 | -0.54 | -0.02 | 8.75 | 12.50 | 8/15/2025 | No | 10 | 32 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 3.70 | 4.20 | 3.95 | 0.05 | 0.26 | -0.54 | -0.03 | 79.14 | 77.50 | 8/15/2025 | Yes | 18 | 60 | None | |
ANAB | AnaptysBio Inc | Options Chain | 2.45 | 5.40 | 3.93 | 0.16 | 0.74 | -0.55 | -0.02 | 23.17 | 25.00 | 8/15/2025 | No | 12 | 24 | None | |
NKTR | Nektar Therapeutics | Options Chain | 3.30 | 4.50 | 3.90 | 0.49 | 3.47 | -0.26 | -0.03 | 8.51 | 8.00 | 8/15/2025 | No | 12 | 30 | None | |
RMBS | Rambus Inc | Options Chain | 3.40 | 4.40 | 3.90 | 0.07 | 0.54 | -0.38 | -0.04 | 59.38 | 57.50 | 8/15/2025 | Yes | 13 | 41 | None | |
PLD | Prologis Inc | Options Chain | 3.50 | 4.30 | 3.90 | 0.04 | 0.28 | -0.42 | -0.05 | 105.69 | 105.00 | 8/15/2025 | Yes | 12 | 69 | None | |
JNJ | Johnson & Johnson | Options Chain | 3.15 | 4.65 | 3.90 | 0.03 | 0.18 | -0.45 | -0.04 | 149.79 | 150.00 | 8/15/2025 | Yes | 16 | 66 | None | |
SPHR | Options Chain | 3.60 | 4.20 | 3.90 | 0.10 | 0.59 | -0.48 | -0.03 | 38.54 | 40.00 | 8/15/2025 | No | 3 | 15 | None | ||
CVX | Chevron Corp | Options Chain | 3.55 | 4.20 | 3.88 | 0.03 | 0.27 | -0.34 | -0.06 | 148.19 | 145.00 | 8/15/2025 | Yes | 12 | 75 | None | |
NVO | Novo Nordisk | Options Chain | 3.75 | 4.00 | 3.88 | 0.06 | 0.51 | -0.35 | -0.05 | 73.77 | 70.00 | 8/15/2025 | No | 15 | 72 | None | |
OKTA | Okta Inc - Class A | Options Chain | 3.80 | 3.95 | 3.88 | 0.04 | 0.33 | -0.39 | -0.05 | 99.42 | 97.50 | 8/15/2025 | No | 10 | 51 | None | |
WNS | WNS Holdings Ltd | Options Chain | 2.25 | 5.50 | 3.88 | 0.07 | 0.52 | -0.41 | -0.05 | 55.20 | 55.00 | 8/15/2025 | Yes | 13 | 45 | None | |
CNXC | Concentrix Corp | Options Chain | 2.00 | 5.70 | 3.85 | 0.08 | 0.54 | -0.43 | -0.04 | 53.16 | 50.00 | 8/15/2025 | Yes | 14 | 61 | None | |
ALK | Alaska Air Group Inc | Options Chain | 3.50 | 4.20 | 3.85 | 0.08 | 0.51 | -0.47 | -0.04 | 46.98 | 47.50 | 8/15/2025 | Yes | 13 | 54 | None | |
FLR | Fluor Corporation | Options Chain | 3.70 | 4.00 | 3.85 | 0.08 | 0.49 | -0.47 | -0.04 | 50.04 | 50.00 | 8/15/2025 | No | 17 | 62 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 1.75 | 5.90 | 3.83 | 0.09 | 0.53 | -0.49 | -0.03 | 41.73 | 42.50 | 8/15/2025 | No | 5 | 45 | None | |
GPN | Global Payments Inc | Options Chain | 3.60 | 4.00 | 3.80 | 0.05 | 0.40 | -0.40 | -0.04 | 76.16 | 75.00 | 8/15/2025 | No | 16 | 71 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 2.70 | 4.90 | 3.80 | 0.07 | 0.49 | -0.43 | -0.03 | 55.00 | 55.00 | 8/15/2025 | No | 17 | 62 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 3.40 | 4.20 | 3.80 | 0.06 | 0.41 | -0.47 | -0.03 | 59.99 | 60.00 | 8/15/2025 | Yes | 13 | 62 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 3.50 | 4.10 | 3.80 | 0.17 | 0.84 | -0.55 | -0.02 | 20.98 | 22.50 | 8/15/2025 | Yes | 9 | 23 | None | |
SBUX | Starbucks Corp | Options Chain | 3.70 | 3.85 | 3.78 | 0.04 | 0.37 | -0.38 | -0.05 | 93.12 | 90.00 | 8/15/2025 | No | 10 | 55 | None | |
TECH | Bio-Techne Corp | Options Chain | 1.65 | 5.90 | 3.78 | 0.08 | 0.49 | -0.46 | -0.04 | 49.89 | 50.00 | 8/15/2025 | No | 10 | 49 | None | |
LEGN | Legend Biotech Corp | Options Chain | 2.65 | 4.90 | 3.78 | 0.11 | 0.62 | -0.49 | -0.03 | 34.00 | 35.00 | 8/15/2025 | No | 9 | 42 | None | |
PG | Procter & Gamble Company | Options Chain | 2.99 | 4.55 | 3.77 | 0.02 | 0.21 | -0.36 | -0.04 | 159.08 | 155.00 | 8/15/2025 | Yes | 12 | 72 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 2.80 | 4.70 | 3.75 | 0.12 | 1.08 | -0.31 | -0.03 | 33.20 | 30.00 | 8/15/2025 | No | 3 | 16 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.04 | 0.32 | -0.42 | -0.04 | 91.22 | 90.00 | 8/15/2025 | Yes | 13 | 64 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 3.70 | 3.80 | 3.75 | 0.12 | 0.83 | -0.43 | -0.04 | 30.04 | 30.00 | 8/15/2025 | Yes | 2 | 34 | None | |
BG | Bunge Global SA | Options Chain | 3.20 | 4.30 | 3.75 | 0.04 | 0.30 | -0.44 | -0.04 | 85.38 | 85.00 | 8/15/2025 | Yes | 13 | 62 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 3.40 | 4.10 | 3.75 | 0.09 | 0.64 | -0.46 | -0.04 | 44.43 | 44.00 | 8/1/2025 | No | 6 | 46 | None | |
MET | Metlife Inc | Options Chain | 3.50 | 4.00 | 3.75 | 0.05 | 0.27 | -0.51 | -0.03 | 79.21 | 80.00 | 8/15/2025 | Yes | 20 | 73 | None | |
TEX | Terex Corp | Options Chain | 2.90 | 4.60 | 3.75 | 0.08 | 0.43 | -0.53 | -0.03 | 45.51 | 47.00 | 8/15/2025 | Yes | 10 | 61 | None | |
SRE | Sempra | Options Chain | 3.40 | 4.10 | 3.75 | 0.05 | 0.27 | -0.54 | -0.03 | 74.06 | 75.00 | 8/15/2025 | No | 10 | 73 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 3.40 | 4.10 | 3.75 | 0.11 | 0.54 | -0.54 | -0.03 | 33.20 | 35.00 | 8/15/2025 | Yes | 8 | 52 | None | |
CMPS | Compass Pathways Plc | Options Chain | 3.60 | 3.90 | 3.75 | 0.50 | 2.25 | -0.55 | -0.01 | 4.80 | 7.50 | 8/15/2025 | Yes | 11 | 33 | None | |
ETSY | Etsy Inc | Options Chain | 3.65 | 3.80 | 3.73 | 0.07 | 0.52 | -0.40 | -0.04 | 55.30 | 55.00 | 8/15/2025 | Yes | 10 | 47 | None | |
ETSY | Etsy Inc | Options Chain | 3.65 | 3.80 | 3.73 | 0.07 | 0.52 | -0.40 | -0.04 | 55.30 | 55.00 | 8/15/2025 | Yes | 10 | 47 | None | |
CMC | Commercial Metals Company | Options Chain | 3.30 | 4.10 | 3.70 | 0.07 | 0.39 | -0.54 | -0.03 | 49.04 | 50.00 | 8/15/2025 | No | 12 | 8 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 3.35 | 4.05 | 3.70 | 0.20 | 1.16 | -0.54 | -0.03 | 16.52 | 18.50 | 8/1/2025 | No | 9 | 26 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 3.60 | 3.80 | 3.70 | 0.09 | 0.45 | -0.55 | -0.03 | 42.04 | 42.50 | 8/15/2025 | No | 10 | 32 | None | |
HAS | Hasbro Inc | Options Chain | 2.75 | 4.60 | 3.68 | 0.05 | 0.40 | -0.42 | -0.04 | 67.93 | 67.50 | 8/15/2025 | Yes | 14 | 62 | None | |
OMCL | Omnicell Inc | Options Chain | 1.65 | 5.70 | 3.68 | 0.12 | 1.11 | -0.52 | -0.03 | 28.03 | 30.00 | 8/15/2025 | Yes | 15 | 41 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 3.00 | 4.30 | 3.65 | 0.04 | 0.41 | -0.32 | -0.06 | 99.97 | 95.00 | 8/15/2025 | Yes | 16 | 56 | None | |
PCOR | Procore Technologies Inc | Options Chain | 2.30 | 5.00 | 3.65 | 0.06 | 0.47 | -0.37 | -0.05 | 66.59 | 65.00 | 8/15/2025 | Yes | 8 | 33 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 3.40 | 3.90 | 3.65 | 0.05 | 0.44 | -0.38 | -0.05 | 72.13 | 70.00 | 8/15/2025 | No | 16 | 57 |
Dividend Stock List |
|
VIK | Viking Holdings Ltd | Options Chain | 2.60 | 4.70 | 3.65 | 0.07 | 0.37 | -0.47 | -0.03 | 49.48 | 50.00 | 8/15/2025 | No | 3 | 20 | None | |
SYF | Synchrony Financial | Options Chain | 3.40 | 3.90 | 3.65 | 0.06 | 0.37 | -0.48 | -0.03 | 62.34 | 62.50 | 8/15/2025 | Yes | 15 | 63 | None | |
CART | Options Chain | 3.40 | 3.90 | 3.65 | 0.08 | 0.45 | -0.52 | -0.03 | 43.75 | 45.00 | 8/15/2025 | No | 3 | 20 | None | ||
CMG | Chipotle Mexican Grill | Options Chain | 2.90 | 4.40 | 3.65 | 0.07 | 0.44 | -0.52 | -0.04 | 51.83 | 54.00 | 8/1/2025 | Yes | 12 | 54 | None | |
DRS | Options Chain | 2.60 | 4.70 | 3.65 | 0.08 | 0.40 | -0.55 | -0.03 | 44.00 | 46.00 | 8/15/2025 | No | 3 | 20 | None | ||
PINS | Pinterest Inc - Class A | Options Chain | 3.60 | 3.70 | 3.65 | 0.10 | 0.51 | -0.55 | -0.03 | 34.22 | 36.00 | 8/15/2025 | No | 16 | 48 | None | |
MTSR | Metsera Inc | Options Chain | 1.95 | 5.30 | 3.63 | 0.15 | 1.33 | -0.29 | -0.04 | 29.60 | 25.00 | 8/15/2025 | No | 3 | 19 | None | |
WEC | WEC Energy Group Inc | Options Chain | 2.95 | 4.30 | 3.63 | 0.03 | 0.20 | -0.52 | -0.03 | 104.19 | 105.00 | 8/15/2025 | Yes | 10 | 74 | None | |
CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 3.40 | 3.80 | 3.60 | 0.24 | 1.80 | -0.31 | -0.04 | 16.48 | 15.00 | 8/15/2025 | No | 3 | 16 | None | |
DTE | DTE Energy Company | Options Chain | 2.30 | 4.90 | 3.60 | 0.03 | 0.27 | -0.32 | -0.05 | 131.80 | 130.00 | 8/15/2025 | Yes | 14 | 73 | None | |
CELH | Celsius Holdings Inc | Options Chain | 3.55 | 3.65 | 3.60 | 0.08 | 0.63 | -0.40 | -0.04 | 43.37 | 42.50 | 8/15/2025 | No | 8 | 51 | None | |
CCI | Crown Castle Inc | Options Chain | 3.10 | 4.10 | 3.60 | 0.04 | 0.25 | -0.45 | -0.04 | 100.18 | 100.00 | 8/15/2025 | Yes | 4 | 47 | None | |
IOVA | Iovance Biotherapeutics Inc | Options Chain | 2.20 | 5.00 | 3.60 | 0.80 | 0.00 | -0.47 | -0.01 | 1.98 | 4.50 | 8/1/2025 | No | 13 | 39 | None | |
NEE | NextEra Energy Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.05 | 0.30 | -0.49 | -0.04 | 71.53 | 72.50 | 8/15/2025 | Yes | 8 | 65 | None | |
QURE | uniQure N.V. | Options Chain | 3.10 | 4.10 | 3.60 | 0.23 | 1.17 | -0.52 | -0.02 | 14.21 | 16.00 | 8/15/2025 | Yes | 9 | 25 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.35 | 3.85 | 3.60 | 0.05 | 0.28 | -0.55 | -0.04 | 75.40 | 77.00 | 8/1/2025 | Yes | 13 | 72 | None | |
OKE | Oneok Inc | Options Chain | 2.75 | 4.40 | 3.58 | 0.04 | 0.38 | -0.38 | -0.03 | 82.37 | 80.00 | 8/15/2025 | No | 13 | 74 | None | |
COP | Conoco Phillips | Options Chain | 2.91 | 4.25 | 3.58 | 0.04 | 0.34 | -0.40 | -0.04 | 93.80 | 92.50 | 8/15/2025 | Yes | 12 | 66 | None | |
MRK | Merck & Co Inc | Options Chain | 2.99 | 4.15 | 3.57 | 0.05 | 0.36 | -0.45 | -0.05 | 79.06 | 79.00 | 8/1/2025 | Yes | 15 | 73 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.08 | 0.61 | -0.42 | -0.04 | 43.11 | 42.50 | 8/15/2025 | No | 11 | 49 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.16 | 0.84 | -0.51 | -0.02 | 20.56 | 22.00 | 8/15/2025 | No | 8 | 40 | None | |
RRC | Range Resources Corp | Options Chain | 3.40 | 3.70 | 3.55 | 0.08 | 0.41 | -0.55 | -0.03 | 43.23 | 45.00 | 8/15/2025 | Yes | 9 | 49 | None | |
HSAI | Options Chain | 3.40 | 3.70 | 3.55 | 0.18 | 0.85 | -0.55 | -0.02 | 18.11 | 20.00 | 8/15/2025 | No | 3 | 18 | None | ||
ETR | Entergy Corp | Options Chain | 3.00 | 4.10 | 3.55 | 0.04 | 0.23 | -0.55 | -0.03 | 80.92 | 82.50 | 8/15/2025 | Yes | 11 | 70 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 3.20 | 3.85 | 3.53 | 0.08 | 0.47 | -0.51 | -0.03 | 39.60 | 42.00 | 8/15/2025 | No | 4 | 46 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 2.65 | 4.40 | 3.53 | 0.06 | 0.31 | -0.53 | -0.03 | 58.34 | 60.00 | 8/15/2025 | Yes | 10 | 62 | None | |
MATX | Matson Inc | Options Chain | 2.90 | 4.10 | 3.50 | 0.04 | 0.48 | -0.25 | -0.07 | 109.86 | 100.00 | 8/15/2025 | Yes | 17 | 60 | None | |
FLR | Fluor Corporation | Options Chain | 2.60 | 4.40 | 3.50 | 0.07 | 0.49 | -0.36 | -0.03 | 50.04 | 47.50 | 8/15/2025 | No | 17 | 62 | None | |
SMTC | Semtech Corp | Options Chain | 3.20 | 3.80 | 3.50 | 0.09 | 0.63 | -0.40 | -0.04 | 41.88 | 41.00 | 8/15/2025 | No | 5 | 45 | None | |
STT | State Street Corp | Options Chain | 3.10 | 3.90 | 3.50 | 0.04 | 0.29 | -0.40 | -0.03 | 99.62 | 97.50 | 8/15/2025 | Yes | 16 | 75 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.04 | 0.28 | -0.40 | -0.04 | 101.30 | 100.00 | 8/15/2025 | Yes | 7 | 61 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 3.20 | 3.80 | 3.50 | 0.07 | 0.47 | -0.42 | -0.03 | 53.53 | 52.50 | 8/15/2025 | Yes | 10 | 57 | None | |
CNC | Centene Corp | Options Chain | 3.30 | 3.70 | 3.50 | 0.06 | 0.42 | -0.46 | -0.03 | 55.15 | 55.00 | 8/15/2025 | Yes | 16 | 55 | None | |
FRT | Federal Realty Investment Trust. | Options Chain | 1.80 | 5.20 | 3.50 | 0.04 | 0.23 | -0.48 | -0.02 | 95.62 | 95.00 | 8/15/2025 | No | 11 | 68 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 2.30 | 4.70 | 3.50 | 0.09 | 0.46 | -0.51 | -0.03 | 39.48 | 41.00 | 8/15/2025 | No | 12 | 28 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.09 | 0.46 | -0.53 | -0.03 | 38.51 | 40.00 | 8/15/2025 | No | 13 | 51 | None | |
GLNG | Golar Lng | Options Chain | 3.00 | 4.00 | 3.50 | 0.08 | 0.44 | -0.53 | -0.03 | 42.32 | 43.00 | 8/15/2025 | No | 7 | 44 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 3.30 | 3.70 | 3.50 | 0.29 | 1.19 | -0.53 | 0.00 | 12.14 | 12.00 | 8/15/2025 | No | 3 | 17 | None | |
TMHC | Taylor Morrison Home Corp | Options Chain | 1.50 | 5.50 | 3.50 | 0.06 | 0.31 | -0.54 | -0.03 | 58.73 | 60.00 | 8/15/2025 | Yes | 16 | 72 | None | |
ONON | On Holding AG Class A | Options Chain | 2.41 | 4.55 | 3.48 | 0.07 | 0.46 | -0.44 | -0.04 | 52.67 | 52.50 | 8/15/2025 | No | 11 | 54 | None | |
EBAY | EBay Inc | Options Chain | 3.40 | 3.55 | 3.48 | 0.04 | 0.30 | -0.46 | -0.04 | 77.53 | 77.50 | 8/15/2025 | Yes | 11 | 65 | None | |
GILD | Gilead Sciences Inc | Options Chain | 2.74 | 4.15 | 3.45 | 0.03 | 0.32 | -0.35 | -0.06 | 108.00 | 105.00 | 8/15/2025 | No | 12 | 72 | None | |
AZN | Astrazeneca plc | Options Chain | 2.74 | 4.15 | 3.45 | 0.05 | 0.32 | -0.48 | -0.03 | 69.95 | 70.00 | 8/15/2025 | No | 13 | 59 | None | |
NN | Options Chain | 3.10 | 3.80 | 3.45 | 0.22 | 1.15 | -0.50 | -0.02 | 14.49 | 16.00 | 8/15/2025 | No | 4 | 16 | None | ||
DAR | Darling Ingredients Inc | Options Chain | 3.00 | 3.90 | 3.45 | 0.09 | 0.48 | -0.51 | -0.03 | 38.55 | 40.00 | 8/15/2025 | Yes | 6 | 53 | None | |
CRK | Comstock Resources Inc | Options Chain | 3.20 | 3.70 | 3.45 | 0.11 | 0.58 | -0.51 | -0.03 | 30.74 | 32.00 | 8/15/2025 | Yes | 1 | 44 | None | |
CFLT | Confluent Inc Class A | Options Chain | 3.30 | 3.60 | 3.45 | 0.14 | 0.70 | -0.54 | -0.02 | 23.29 | 25.00 | 8/15/2025 | Yes | 5 | 30 | None | |
DOCU | DocuSign Inc | Options Chain | 3.30 | 3.55 | 3.43 | 0.05 | 0.31 | -0.45 | -0.04 | 75.25 | 75.00 | 8/15/2025 | No | 13 | 45 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.35 | 3.50 | 3.43 | 0.05 | 0.35 | -0.45 | -0.04 | 67.52 | 67.50 | 8/15/2025 | No | 13 | 61 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 3.30 | 3.55 | 3.43 | 0.14 | 0.71 | -0.53 | -0.02 | 23.44 | 25.00 | 8/15/2025 | No | 15 | 35 | None | |
QUBT | Quantum Computing Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.19 | 1.29 | -0.39 | -0.03 | 18.88 | 18.00 | 8/15/2025 | No | 7 | 33 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.04 | 0.27 | -0.43 | -0.04 | 89.69 | 89.33 | 8/15/2025 | Yes | 7 | 56 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 2.90 | 3.90 | 3.40 | 0.06 | 0.43 | -0.43 | -0.04 | 59.60 | 57.50 | 8/15/2025 | No | 12 | 51 | None | |
AR | Antero Resources Corp | Options Chain | 3.30 | 3.50 | 3.40 | 0.08 | 0.43 | -0.51 | -0.03 | 43.78 | 45.00 | 8/15/2025 | Yes | 7 | 57 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 2.75 | 4.00 | 3.38 | 0.08 | 0.40 | -0.45 | -0.03 | 42.91 | 42.50 | 8/15/2025 | No | 17 | 78 | None | |
DUK | Duke Energy Corp | Options Chain | 3.00 | 3.70 | 3.35 | 0.03 | 0.21 | -0.45 | -0.04 | 114.58 | 115.00 | 8/15/2025 | No | 12 | 66 | None | |
VRDN | Viridian Therapeutics Inc | Options Chain | 1.00 | 5.70 | 3.35 | 0.19 | 1.71 | -0.52 | -0.03 | 14.72 | 17.50 | 8/15/2025 | No | 7 | 36 | None | |
PDYN | Palladyne AI Corp | Options Chain | 2.25 | 4.40 | 3.33 | 0.33 | 1.88 | -0.49 | -0.02 | 8.66 | 10.00 | 8/15/2025 | No | 3 | 16 | None | |
LINE | Lineage Inc | Options Chain | 2.35 | 4.30 | 3.33 | 0.07 | 0.44 | -0.50 | -0.03 | 44.76 | 45.00 | 8/15/2025 | No | 3 | 19 | None | |
CTVA | Corteva Inc | Options Chain | 2.95 | 3.70 | 3.33 | 0.04 | 0.23 | -0.54 | -0.03 | 74.12 | 75.00 | 8/15/2025 | No | 13 | 61 | None | |
XYZ | Block Inc - Class A | Options Chain | 2.97 | 3.65 | 3.31 | 0.06 | 0.52 | -0.34 | -0.05 | 63.59 | 60.00 | 8/15/2025 | No | 17 | 49 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 3.10 | 3.50 | 3.30 | 0.05 | 0.47 | -0.36 | -0.04 | 64.55 | 62.50 | 8/15/2025 | Yes | 16 | 64 | None | |
SNDK | Sandisk Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.07 | 0.58 | -0.38 | -0.04 | 46.58 | 45.00 | 8/15/2025 | No | 3 | 20 | None | |
NVS | Novartis AG | Options Chain | 2.80 | 3.80 | 3.30 | 0.03 | 0.23 | -0.41 | -0.04 | 115.77 | 115.00 | 8/15/2025 | Yes | 14 | 68 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 2.90 | 3.70 | 3.30 | 0.10 | 0.67 | -0.44 | -0.03 | 32.41 | 32.50 | 8/15/2025 | No | 17 | 71 | None | |
CMA | Comerica Inc | Options Chain | 3.00 | 3.60 | 3.30 | 0.06 | 0.33 | -0.50 | -0.03 | 55.83 | 57.50 | 8/15/2025 | Yes | 17 | 62 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.21 | -0.53 | -0.03 | 86.10 | 87.50 | 8/15/2025 | Yes | 9 | 64 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 3.20 | 3.40 | 3.30 | 0.13 | 0.65 | -0.54 | -0.02 | 24.42 | 26.00 | 8/15/2025 | No | 19 | 49 | None | |
LTBR | Lightbridge Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.22 | 1.02 | -0.54 | -0.02 | 13.33 | 15.00 | 8/15/2025 | Yes | 10 | 32 | None | |
OVV | Ovintiv Inc | Options Chain | 3.00 | 3.60 | 3.30 | 0.08 | 0.39 | -0.55 | -0.02 | 41.50 | 43.00 | 8/15/2025 | No | 10 | 74 | None | |
CRI | Carters Inc | Options Chain | 2.75 | 3.80 | 3.28 | 0.10 | 0.49 | -0.55 | -0.02 | 29.83 | 32.50 | 8/15/2025 | Yes | 15 | 54 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 1.40 | 5.10 | 3.25 | 0.07 | 0.55 | -0.38 | -0.04 | 54.15 | 50.00 | 8/15/2025 | No | 20 | 55 | None | |
VAL | Valaris Ltd | Options Chain | 2.80 | 3.70 | 3.25 | 0.07 | 0.51 | -0.43 | -0.04 | 45.40 | 45.00 | 8/15/2025 | Yes | 6 | 64 | None | |
GPCR | Options Chain | 1.00 | 5.50 | 3.25 | 0.14 | 0.91 | -0.44 | -0.03 | 21.73 | 22.50 | 8/15/2025 | No | 3 | 15 | None | ||
VRNS | Varonis Systems Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.07 | 0.38 | -0.50 | -0.03 | 48.98 | 50.00 | 8/15/2025 | Yes | 4 | 37 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.30 | 5.20 | 3.25 | 0.50 | 7.06 | -0.52 | -0.02 | 3.43 | 6.50 | 7/25/2025 | No | 9 | 24 | None | |
AMSC | American Superconductor Corp | Options Chain | 2.75 | 3.70 | 3.23 | 0.11 | 0.75 | -0.41 | -0.03 | 30.40 | 30.00 | 8/15/2025 | Yes | 11 | 40 | None | |
OMC | Omnicom Group Inc | Options Chain | 1.85 | 4.60 | 3.23 | 0.05 | 0.32 | -0.45 | -0.03 | 70.28 | 70.00 | 8/15/2025 | Yes | 14 | 68 | None | |
YPF | YPF | Options Chain | 2.85 | 3.60 | 3.23 | 0.09 | 0.53 | -0.49 | -0.03 | 34.68 | 36.00 | 8/15/2025 | No | 21 | 51 |
Growth Stock List |
|
PRKS | SeaWorld Entertainment Inc | Options Chain | 1.45 | 5.00 | 3.23 | 0.07 | 0.41 | -0.50 | -0.03 | 44.05 | 45.00 | 8/15/2025 | No | 3 | 19 | None | |
CIEN | CIENA Corp | Options Chain | 2.80 | 3.60 | 3.20 | 0.04 | 0.38 | -0.38 | -0.04 | 74.53 | 72.50 | 8/15/2025 | No | 6 | 45 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 3.00 | 3.40 | 3.20 | 0.07 | 0.41 | -0.48 | -0.03 | 46.86 | 47.50 | 8/15/2025 | No | 14 | 51 | None | |
KNSA | Kiniksa Pharmaceuticals International plc. - Class A | Options Chain | 0.90 | 5.50 | 3.20 | 0.11 | 1.05 | -0.48 | -0.04 | 28.44 | 30.00 | 8/15/2025 | No | 12 | 35 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 3.10 | 3.30 | 3.20 | 0.14 | 0.76 | -0.50 | -0.02 | 21.75 | 23.00 | 8/15/2025 | No | 7 | -12 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 2.90 | 3.50 | 3.20 | 0.13 | 0.73 | -0.50 | -0.02 | 23.79 | 25.00 | 8/15/2025 | No | 3 | 19 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 3.00 | 3.40 | 3.20 | 0.13 | 0.67 | -0.53 | -0.02 | 23.81 | 25.00 | 8/15/2025 | Yes | 8 | 55 | None | |
VNO | Vornado Realty Trust | Options Chain | 2.60 | 3.80 | 3.20 | 0.08 | 0.38 | -0.55 | -0.03 | 40.31 | 42.00 | 8/15/2025 | Yes | 9 | 56 | None | |
APH | Amphenol Corp - Class A | Options Chain | 2.05 | 4.30 | 3.18 | 0.04 | 0.36 | -0.33 | -0.05 | 93.82 | 90.00 | 8/15/2025 | Yes | 8 | 58 | None | |
ON | ON Semiconductor Corp | Options Chain | 3.10 | 3.25 | 3.18 | 0.06 | 0.58 | -0.34 | -0.04 | 52.82 | 50.00 | 8/15/2025 | Yes | 8 | 49 | None | |
BRBR | Bellring Brands Inc | Options Chain | 2.95 | 3.40 | 3.18 | 0.06 | 0.44 | -0.40 | -0.04 | 60.75 | 57.50 | 8/15/2025 | No | 9 | 47 | None | |
EIX | Edison International | Options Chain | 2.75 | 3.60 | 3.18 | 0.06 | 0.36 | -0.51 | -0.02 | 50.46 | 50.00 | 8/15/2025 | Yes | 12 | 61 | None | |
EQT | EQT Corp | Options Chain | 2.99 | 3.35 | 3.17 | 0.05 | 0.37 | -0.44 | -0.03 | 59.37 | 60.00 | 8/15/2025 | Yes | 7 | 61 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.70 | 3.60 | 3.15 | 0.06 | 0.60 | -0.33 | -0.04 | 53.51 | 50.00 | 8/15/2025 | No | 7 | 51 | None | |
PEP | PepsiCo Inc | Options Chain | 3.10 | 3.20 | 3.15 | 0.03 | 0.26 | -0.33 | -0.05 | 129.07 | 125.00 | 8/15/2025 | Yes | 12 | 63 | None | |
OUST | Ouster Inc - Class A | Options Chain | 3.00 | 3.30 | 3.15 | 0.15 | 1.06 | -0.39 | -0.03 | 21.53 | 21.00 | 8/15/2025 | No | 10 | 35 | None | |
SLG | SL Green Realty Corp | Options Chain | 2.60 | 3.70 | 3.15 | 0.05 | 0.42 | -0.39 | -0.03 | 64.33 | 62.50 | 8/15/2025 | Yes | 7 | 63 | None | |
APTV | Aptiv PLC | Options Chain | 2.80 | 3.50 | 3.15 | 0.05 | 0.41 | -0.39 | -0.04 | 67.05 | 65.00 | 8/15/2025 | Yes | 9 | 59 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 2.80 | 3.50 | 3.15 | 0.06 | 0.49 | -0.40 | -0.04 | 51.09 | 50.00 | 8/15/2025 | Yes | 9 | 48 | None | |
MODV | ModivCare Inc | Options Chain | 2.00 | 4.30 | 3.15 | 0.63 | 4.24 | -0.41 | -0.01 | 3.24 | 5.00 | 8/15/2025 | No | 9 | 27 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 1.70 | 4.60 | 3.15 | 0.04 | 0.33 | -0.43 | -0.04 | 70.61 | 70.00 | 8/15/2025 | No | 3 | 20 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.10 | 3.20 | 3.15 | 0.04 | 0.29 | -0.45 | -0.03 | 75.40 | 75.00 | 8/15/2025 | Yes | 13 | 72 | None | |
RDW | Redwire Corporation | Options Chain | 3.00 | 3.30 | 3.15 | 0.19 | 1.00 | -0.50 | -0.02 | 15.86 | 17.00 | 8/15/2025 | No | 2 | 39 | None | |
ETH | Grayscale Investments LLC | Options Chain | 3.00 | 3.30 | 3.15 | 0.13 | 0.70 | -0.51 | -0.02 | 22.75 | 24.00 | 8/15/2025 | No | 3 | 19 | None | |
GSAT | Globalstar Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.13 | 0.67 | -0.53 | -0.02 | 23.84 | 25.00 | 8/15/2025 | No | 2 | 31 | None | |
DAL | Delta Air Lines Inc | Options Chain | 2.92 | 3.35 | 3.14 | 0.07 | 0.45 | -0.45 | -0.03 | 47.56 | 47.00 | 8/15/2025 | Yes | 15 | 53 | None | |
ALT | Altimmune Inc | Options Chain | 2.05 | 4.20 | 3.13 | 0.45 | 3.45 | -0.35 | -0.02 | 7.03 | 7.00 | 8/1/2025 | No | 8 | 31 | None | |
CCJ | Cameco Corp | Options Chain | 3.05 | 3.20 | 3.13 | 0.05 | 0.46 | -0.35 | -0.04 | 68.27 | 65.00 | 8/15/2025 | No | 10 | 58 | None | |
PNR | Pentair plc | Options Chain | 2.55 | 3.70 | 3.13 | 0.03 | 0.28 | -0.38 | -0.04 | 97.27 | 95.00 | 8/15/2025 | Yes | 12 | 57 | None | |
TOST | Toast Inc - Class A | Options Chain | 3.05 | 3.20 | 3.13 | 0.07 | 0.52 | -0.43 | -0.03 | 42.35 | 42.00 | 8/15/2025 | No | 11 | 40 | None | |
CNM | Core & Main Inc Class A | Options Chain | 2.45 | 3.80 | 3.13 | 0.05 | 0.37 | -0.44 | -0.04 | 56.15 | 57.50 | 8/15/2025 | No | 9 | 57 | None | |
IOT | Samsara Inc - Class A | Options Chain | 2.35 | 3.90 | 3.13 | 0.08 | 0.55 | -0.44 | -0.03 | 39.17 | 39.00 | 8/15/2025 | No | 7 | 31 | None | |
HOLX | Hologic Inc | Options Chain | 2.45 | 3.80 | 3.13 | 0.05 | 0.29 | -0.50 | -0.03 | 63.97 | 65.00 | 8/15/2025 | Yes | 11 | 55 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 2.75 | 3.50 | 3.13 | 0.07 | 0.38 | -0.54 | -0.02 | 42.52 | 44.00 | 8/15/2025 | Yes | 15 | 63 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 2.53 | 3.70 | 3.12 | 0.07 | 0.34 | -0.55 | -0.03 | 45.63 | 47.00 | 8/1/2025 | No | 12 | 66 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 2.60 | 3.60 | 3.10 | 0.44 | 3.25 | -0.27 | -0.02 | 7.24 | 7.00 | 8/15/2025 | No | 8 | 30 | None | |
CVS | CVS Health Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.37 | -0.42 | -0.03 | 66.84 | 65.00 | 8/15/2025 | No | 15 | 65 | None | |
SOC | Flame Acquisition Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.14 | 0.88 | -0.44 | -0.03 | 22.15 | 22.50 | 8/15/2025 | No | 3 | 18 | None | |
KALV | KalVista Pharmaceuticals Inc | Options Chain | 1.30 | 4.90 | 3.10 | 0.21 | 1.80 | -0.49 | -0.03 | 12.15 | 15.00 | 8/15/2025 | No | 9 | 31 | None | |
DINO | Options Chain | 2.50 | 3.70 | 3.10 | 0.07 | 0.43 | -0.50 | -0.02 | 41.85 | 42.50 | 8/15/2025 | No | 3 | 20 | None | ||
URGN | UroGen Pharma Ltd | Options Chain | 2.90 | 3.30 | 3.10 | 0.19 | 1.00 | -0.51 | -0.02 | 14.65 | 16.00 | 8/15/2025 | No | 8 | 37 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.00 | 5.20 | 3.10 | 0.25 | 2.14 | -0.55 | -0.02 | 9.48 | 12.50 | 8/15/2025 | No | 6 | 34 | None | |
PZZA | Papa John`s International Inc | Options Chain | 1.15 | 5.00 | 3.08 | 0.06 | 0.52 | -0.39 | -0.03 | 49.55 | 47.50 | 8/15/2025 | No | 13 | 50 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 1.25 | 4.90 | 3.08 | 0.08 | 0.59 | -0.40 | -0.03 | 39.66 | 39.00 | 8/15/2025 | No | 6 | 39 | None | |
KVYO | Options Chain | 2.75 | 3.40 | 3.08 | 0.09 | 0.58 | -0.47 | -0.03 | 32.03 | 32.50 | 8/15/2025 | No | 3 | 20 | None | ||
FWONK | Liberty Media Corp (New Liberty Formula One) Series C | Options Chain | 1.10 | 5.00 | 3.05 | 0.03 | 0.30 | -0.35 | -0.04 | 101.97 | 100.00 | 8/15/2025 | No | 3 | 54 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.60 | 3.50 | 3.05 | 0.04 | 0.27 | -0.42 | -0.04 | 79.14 | 75.00 | 8/15/2025 | Yes | 18 | 60 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.00 | 3.10 | 3.05 | 0.05 | 0.44 | -0.43 | -0.05 | 59.79 | 59.00 | 8/1/2025 | Yes | 16 | 60 | None | |
SSNC | SS&C Technologies Holdings Inc | Options Chain | 1.30 | 4.80 | 3.05 | 0.04 | 0.25 | -0.46 | -0.04 | 79.43 | 80.00 | 8/15/2025 | Yes | 12 | 63 | None | |
IRDM | Iridium Communications Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.10 | 0.51 | -0.55 | -0.02 | 28.43 | 30.00 | 8/15/2025 | No | 13 | 54 | None | |
C | Citigroup Inc | Options Chain | 2.93 | 3.15 | 3.04 | 0.04 | 0.29 | -0.43 | -0.03 | 78.45 | 77.50 | 8/15/2025 | Yes | 18 | 75 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 2.75 | 3.30 | 3.03 | 0.06 | 0.49 | -0.40 | -0.03 | 47.98 | 47.00 | 8/15/2025 | No | 17 | 59 | None | |
IOT | Samsara Inc - Class A | Options Chain | 2.85 | 3.20 | 3.03 | 0.08 | 0.43 | -0.50 | -0.03 | 39.17 | 40.00 | 8/15/2025 | No | 7 | 31 | None | |
HDB | HDFC Bank Ltd | Options Chain | 2.65 | 3.40 | 3.03 | 0.04 | 0.23 | -0.51 | -0.02 | 74.40 | 75.00 | 8/15/2025 | Yes | 13 | 71 | None | |
MGM | MGM Resorts International | Options Chain | 2.71 | 3.35 | 3.03 | 0.09 | 0.46 | -0.53 | -0.02 | 33.77 | 35.00 | 8/15/2025 | Yes | 9 | 54 | None | |
BRO | Brown & Brown Inc | Options Chain | 0.90 | 5.10 | 3.00 | 0.03 | 0.27 | -0.36 | -0.04 | 108.64 | 105.00 | 8/15/2025 | Yes | 10 | 65 | None | |
SCHW | Charles Schwab Corp | Options Chain | 2.84 | 3.15 | 3.00 | 0.03 | 0.29 | -0.46 | -0.05 | 89.21 | 89.00 | 7/25/2025 | Yes | 12 | 57 | None | |
FVRR | Fiverr International Ltd | Options Chain | 2.60 | 3.40 | 3.00 | 0.10 | 0.53 | -0.52 | -0.02 | 29.62 | 30.00 | 8/15/2025 | Yes | 12 | 27 | None | |
VTLE | Options Chain | 2.50 | 3.50 | 3.00 | 0.13 | 0.63 | -0.55 | -0.02 | 20.86 | 22.50 | 8/15/2025 | No | 3 | 18 | None | ||
YUM | Yum Brands Inc | Options Chain | 2.65 | 3.30 | 2.98 | 0.02 | 0.24 | -0.34 | -0.05 | 139.06 | 135.00 | 8/15/2025 | No | 8 | 54 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.35 | 3.60 | 2.98 | 0.05 | 0.33 | -0.48 | -0.03 | 54.35 | 55.00 | 8/15/2025 | No | 13 | 41 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.91 | 3.05 | 2.98 | 0.07 | 0.40 | -0.51 | -0.02 | 41.68 | 42.50 | 8/15/2025 | Yes | 12 | 54 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 0.85 | 5.10 | 2.98 | 0.27 | 2.61 | -0.52 | -0.02 | 9.09 | 11.00 | 8/15/2025 | No | 12 | 29 | None | |
MDT | Medtronic Plc | Options Chain | 0.96 | 4.95 | 2.96 | 0.03 | 0.21 | -0.55 | -0.02 | 86.34 | 87.00 | 8/1/2025 | No | 12 | 54 | None | |
UPXI | Upexi Inc | Options Chain | 1.50 | 4.40 | 2.95 | 0.39 | 2.29 | -0.32 | 0.00 | 9.25 | 7.50 | 8/15/2025 | No | 6 | 26 | None | |
EXLS | ExlService Holdings Inc | Options Chain | 1.10 | 4.80 | 2.95 | 0.07 | 0.47 | -0.40 | -0.03 | 45.21 | 45.00 | 8/15/2025 | Yes | 12 | 56 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 2.15 | 3.75 | 2.95 | 0.06 | 0.49 | -0.41 | -0.04 | 51.83 | 52.00 | 8/1/2025 | Yes | 12 | 54 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.70 | 3.20 | 2.95 | 0.09 | 0.67 | -0.41 | -0.03 | 32.77 | 32.00 | 8/15/2025 | No | 8 | 42 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 2.90 | 3.00 | 2.95 | 0.14 | 0.94 | -0.41 | -0.03 | 21.22 | 21.00 | 8/15/2025 | No | 14 | 40 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 2.70 | 3.20 | 2.95 | 0.04 | 0.23 | -0.47 | -0.03 | 82.10 | 82.50 | 8/15/2025 | No | 9 | 63 | None | |
WGO | Winnebago Industries Inc | Options Chain | 1.90 | 4.00 | 2.95 | 0.09 | 0.47 | -0.52 | -0.03 | 31.19 | 32.50 | 8/15/2025 | Yes | 11 | 56 | None | |
BALL | Options Chain | 2.70 | 3.20 | 2.95 | 0.05 | 0.27 | -0.54 | -0.03 | 56.23 | 57.50 | 8/15/2025 | No | 3 | 21 | None | ||
AAP | Advance Auto Parts Inc | Options Chain | 2.73 | 3.15 | 2.94 | 0.06 | 0.52 | -0.38 | -0.03 | 49.42 | 47.50 | 8/15/2025 | No | 8 | 41 | None | |
TDW | Tidewater Inc - New | Options Chain | 2.15 | 3.70 | 2.93 | 0.07 | 0.60 | -0.39 | -0.04 | 46.50 | 45.00 | 8/15/2025 | No | 12 | 60 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 2.55 | 3.30 | 2.93 | 0.06 | 0.41 | -0.42 | -0.03 | 52.86 | 52.50 | 8/15/2025 | No | 15 | 64 | None | |
HHH | Options Chain | 2.55 | 3.30 | 2.93 | 0.04 | 0.22 | -0.54 | -0.02 | 69.26 | 70.00 | 8/15/2025 | No | 3 | 17 | None | ||
PGY | Options Chain | 2.55 | 3.30 | 2.93 | 0.15 | 0.71 | -0.55 | -0.02 | 18.47 | 20.00 | 8/15/2025 | No | 3 | 17 | None | ||
TJX | TJX Companies Inc | Options Chain | 2.18 | 3.65 | 2.92 | 0.02 | 0.20 | -0.44 | -0.04 | 123.50 | 123.00 | 8/1/2025 | No | 11 | 62 | None | |
WDC | Western Digital Corp | Options Chain | 2.83 | 2.98 | 2.91 | 0.05 | 0.43 | -0.38 | -0.04 | 59.29 | 57.50 | 8/15/2025 | Yes | 12 | 69 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 1.50 | 4.30 | 2.90 | 0.07 | 0.59 | -0.38 | -0.03 | 41.73 | 40.00 | 8/15/2025 | No | 5 | 45 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 2.70 | 3.10 | 2.90 | 0.04 | 0.33 | -0.39 | -0.04 | 73.98 | 72.50 | 8/15/2025 | Yes | 16 | 47 | None | |
ETR | Entergy Corp | Options Chain | 2.70 | 3.10 | 2.90 | 0.04 | 0.28 | -0.42 | -0.03 | 80.92 | 80.00 | 8/15/2025 | Yes | 11 | 70 | None | |
FLEX | Flex Ltd | Options Chain | 1.60 | 4.20 | 2.90 | 0.06 | 0.44 | -0.45 | -0.03 | 46.18 | 46.00 | 8/15/2025 | No | 10 | 47 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 2.80 | 3.00 | 2.90 | 0.05 | 0.29 | -0.52 | -0.02 | 53.61 | 55.00 | 8/15/2025 | No | 11 | 55 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 2.05 | 3.70 | 2.88 | 0.03 | 0.34 | -0.36 | -0.05 | 92.63 | 90.00 | 8/15/2025 | Yes | 14 | 47 | None | |
BXP | Boston Properties Inc | Options Chain | 2.55 | 3.20 | 2.88 | 0.04 | 0.31 | -0.42 | -0.03 | 71.47 | 70.00 | 8/15/2025 | Yes | 7 | 60 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.85 | 4.90 | 2.88 | 0.09 | 0.55 | -0.47 | -0.03 | 32.05 | 32.50 | 8/15/2025 | No | 6 | 43 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.09 | 0.47 | -0.53 | -0.02 | 31.26 | 32.00 | 8/15/2025 | No | 12 | 73 | None | |
U | Unity Software Inc | Options Chain | 2.81 | 2.92 | 2.87 | 0.12 | 0.66 | -0.50 | -0.02 | 23.07 | 24.00 | 8/15/2025 | No | 7 | 32 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 2.30 | 3.40 | 2.85 | 0.05 | 0.51 | -0.34 | -0.05 | 58.86 | 55.00 | 8/15/2025 | No | 17 | 67 | None | |
WMT | Walmart Inc | Options Chain | 2.75 | 2.95 | 2.85 | 0.03 | 0.24 | -0.40 | -0.04 | 96.12 | 95.00 | 8/15/2025 | No | 11 | 58 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 2.00 | 3.70 | 2.85 | 0.04 | 0.30 | -0.43 | -0.02 | 71.37 | 70.00 | 8/15/2025 | Yes | 14 | 69 | None | |
FWRD | Forward Air Corp | Options Chain | 1.60 | 4.10 | 2.85 | 0.13 | 0.77 | -0.46 | -0.02 | 22.13 | 22.50 | 8/15/2025 | No | 8 | 31 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.15 | 0.78 | -0.53 | -0.02 | 17.69 | 19.00 | 8/15/2025 | No | 7 | 36 | None | |
HELE | Helen of Troy Ltd | Options Chain | 2.55 | 3.10 | 2.83 | 0.11 | 0.92 | -0.35 | -0.03 | 25.98 | 25.00 | 8/15/2025 | No | 13 | 58 | None | |
TSAT | Telesat Corp - Class A | Options Chain | 2.25 | 3.40 | 2.83 | 0.13 | 0.74 | -0.47 | -0.03 | 22.90 | 22.50 | 8/15/2025 | Yes | 7 | 36 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 2.25 | 3.40 | 2.83 | 0.13 | 0.69 | -0.48 | -0.03 | 21.56 | 22.50 | 8/15/2025 | Yes | 13 | 55 | None | |
APLD | Options Chain | 2.77 | 2.88 | 2.83 | 0.24 | 1.10 | -0.55 | -0.02 | 10.33 | 12.00 | 8/15/2025 | No | 3 | 17 | None | ||
FCX | Freeport-McMoRan Inc | Options Chain | 2.77 | 2.86 | 2.82 | 0.07 | 0.39 | -0.52 | -0.02 | 41.18 | 41.00 | 8/15/2025 | Yes | 12 | 59 | None | |
CADL | Candel Therapeutics Inc | Options Chain | 0.60 | 5.00 | 2.80 | 0.56 | 1.19 | -0.24 | -0.02 | 4.75 | 5.00 | 8/15/2025 | No | 9 | 20 | None | |
EXPD | Expeditors International Of Washington Inc | Options Chain | 2.20 | 3.40 | 2.80 | 0.03 | 0.27 | -0.34 | -0.05 | 113.08 | 110.00 | 8/15/2025 | No | 16 | 50 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 2.10 | 3.50 | 2.80 | 0.03 | 0.25 | -0.45 | -0.03 | 80.15 | 80.00 | 8/15/2025 | Yes | 9 | 58 | None | |
KR | Kroger Company | Options Chain | 2.64 | 2.95 | 2.80 | 0.04 | 0.24 | -0.49 | -0.03 | 71.97 | 72.50 | 8/15/2025 | No | 12 | 63 | None | |
LTH | Life Time Group Holdings Inc | Options Chain | 2.30 | 3.30 | 2.80 | 0.09 | 0.47 | -0.55 | -0.02 | 28.37 | 30.00 | 8/15/2025 | No | 12 | 56 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 2.68 | 2.89 | 2.79 | 0.07 | 0.52 | -0.41 | -0.03 | 39.60 | 40.00 | 8/15/2025 | No | 4 | 46 | None | |
KMX | Carmax Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.04 | 0.33 | -0.40 | -0.04 | 68.57 | 67.50 | 8/15/2025 | Yes | 13 | 56 | None | |
BFH | Options Chain | 1.65 | 3.90 | 2.78 | 0.05 | 0.43 | -0.40 | -0.04 | 54.07 | 52.50 | 8/15/2025 | No | 3 | 20 | None | ||
ED | Consolidated Edison Inc | Options Chain | 2.15 | 3.40 | 2.78 | 0.03 | 0.22 | -0.42 | -0.04 | 100.73 | 100.00 | 8/15/2025 | No | 11 | 69 | None | |
NEM | Newmont Corp | Options Chain | 2.74 | 2.81 | 2.78 | 0.05 | 0.37 | -0.42 | -0.03 | 58.23 | 57.50 | 8/15/2025 | Yes | 16 | 70 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 2.60 | 2.95 | 2.78 | 0.09 | 0.47 | -0.55 | -0.02 | 28.71 | 30.00 | 8/15/2025 | No | 11 | 68 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.51 | 3.00 | 2.76 | 0.03 | 0.25 | -0.53 | -0.04 | 77.99 | 79.00 | 7/25/2025 | No | 16 | 58 | None | |
HUT | Hut 8 Corp | Options Chain | 2.52 | 2.99 | 2.76 | 0.15 | 0.90 | -0.55 | -0.02 | 17.03 | 18.00 | 8/1/2025 | No | 8 | 39 | None | |
MTDR | Matador Resources Company | Options Chain | 2.30 | 3.20 | 2.75 | 0.06 | 0.45 | -0.39 | -0.03 | 51.37 | 50.00 | 8/15/2025 | Yes | 14 | 73 | None | |
EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 0.60 | 4.90 | 2.75 | 0.28 | 2.77 | -0.47 | -0.02 | 8.92 | 10.00 | 8/15/2025 | No | 9 | -20 | None | |
MGA | Magna International Inc | Options Chain | 1.80 | 3.70 | 2.75 | 0.07 | 0.35 | -0.48 | -0.02 | 37.20 | 37.50 | 8/15/2025 | Yes | 17 | 68 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.67 | 2.83 | 2.75 | 0.06 | 0.34 | -0.50 | -0.02 | 46.86 | 47.00 | 8/15/2025 | Yes | 12 | 55 | None | |
BN | Options Chain | 1.70 | 3.80 | 2.75 | 0.05 | 0.26 | -0.51 | -0.03 | 58.91 | 60.00 | 8/15/2025 | No | 3 | 20 | None | ||
LFMD | LifeMD Inc | Options Chain | 2.60 | 2.90 | 2.75 | 0.17 | 0.89 | -0.52 | -0.02 | 14.76 | 16.00 | 8/15/2025 | No | 7 | 30 | None | |
CGON | Cg Oncology Inc | Options Chain | 0.55 | 4.90 | 2.73 | 0.11 | 0.76 | -0.41 | -0.03 | 25.55 | 25.00 | 8/15/2025 | No | 3 | 17 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 2.55 | 2.90 | 2.73 | 0.10 | 0.65 | -0.44 | -0.03 | 27.81 | 27.50 | 8/15/2025 | No | 15 | 38 | None | |
GXO | GXO Logistics Inc | Options Chain | 2.25 | 3.20 | 2.73 | 0.06 | 0.38 | -0.46 | -0.03 | 42.78 | 47.50 | 8/15/2025 | No | 7 | 47 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 2.45 | 3.00 | 2.73 | 0.12 | 0.72 | -0.47 | -0.02 | 21.91 | 22.50 | 8/15/2025 | No | 5 | 40 | None | |
TNL | Travel+Leisure Company | Options Chain | 2.15 | 3.30 | 2.73 | 0.05 | 0.31 | -0.52 | -0.02 | 48.94 | 50.00 | 8/15/2025 | Yes | 16 | 61 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 2.41 | 3.00 | 2.71 | 0.09 | 0.47 | -0.54 | -0.02 | 27.75 | 29.00 | 8/15/2025 | Yes | 7 | 38 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 1.00 | 4.40 | 2.70 | 0.10 | 0.77 | -0.37 | -0.03 | 29.31 | 28.00 | 8/15/2025 | No | 6 | 47 | None | |
CART | Options Chain | 2.50 | 2.90 | 2.70 | 0.06 | 0.47 | -0.41 | -0.03 | 43.75 | 43.00 | 8/15/2025 | No | 3 | 20 | None | ||
MET | Metlife Inc | Options Chain | 2.50 | 2.90 | 2.70 | 0.03 | 0.29 | -0.41 | -0.03 | 79.21 | 77.50 | 8/15/2025 | Yes | 20 | 73 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.49 | 2.91 | 2.70 | 0.03 | 0.25 | -0.43 | -0.03 | 77.99 | 77.50 | 8/15/2025 | No | 16 | 58 | None | |
TPG | TPG Inc - Class A | Options Chain | 2.10 | 3.30 | 2.70 | 0.05 | 0.39 | -0.43 | -0.03 | 50.55 | 50.00 | 8/15/2025 | No | 9 | 33 | None | |
KGS | Options Chain | 1.80 | 3.60 | 2.70 | 0.08 | 0.49 | -0.47 | -0.03 | 34.52 | 35.00 | 8/15/2025 | No | 3 | 18 | None | ||
PCT | PureCycle Technologies Inc | Options Chain | 2.20 | 3.20 | 2.70 | 0.19 | 1.06 | -0.50 | -0.02 | 13.03 | 14.00 | 8/15/2025 | No | 2 | 30 | None | |
GM | General Motors Company | Options Chain | 2.56 | 2.83 | 2.70 | 0.06 | 0.36 | -0.52 | -0.03 | 48.09 | 49.00 | 8/1/2025 | Yes | 14 | 68 | None | |
CRMD | CorMedix Inc | Options Chain | 0.50 | 4.90 | 2.70 | 0.18 | 1.92 | -0.52 | -0.02 | 13.58 | 15.00 | 8/15/2025 | No | 14 | 46 |
Small Cap Stock List |
|
CHWY | Chewy Inc - Class A | Options Chain | 2.52 | 2.86 | 2.69 | 0.06 | 0.39 | -0.48 | -0.03 | 41.91 | 42.50 | 8/15/2025 | No | 13 | 33 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.45 | 2.90 | 2.68 | 0.06 | 0.51 | -0.37 | -0.03 | 46.95 | 45.00 | 8/15/2025 | No | 17 | 9 | None | |
ANAB | AnaptysBio Inc | Options Chain | 0.65 | 4.70 | 2.68 | 0.12 | 0.83 | -0.42 | -0.02 | 23.17 | 22.50 | 8/15/2025 | No | 12 | 24 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.55 | 3.80 | 2.68 | 0.13 | 1.00 | -0.53 | -0.01 | 19.81 | 20.00 | 8/15/2025 | No | 12 | 6 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.50 | 2.84 | 2.67 | 0.02 | 0.27 | -0.32 | -0.04 | 114.70 | 110.00 | 8/15/2025 | No | 12 | 76 | None | |
PTGX | Protagonist Therapeutics Inc | Options Chain | 0.40 | 4.90 | 2.65 | 0.05 | 0.55 | -0.28 | -0.04 | 53.34 | 50.00 | 8/15/2025 | No | 16 | 43 | None | |
FROG | JFrog Ltd | Options Chain | 1.90 | 3.40 | 2.65 | 0.07 | 0.51 | -0.42 | -0.03 | 41.53 | 40.00 | 8/15/2025 | No | 6 | 37 | None | |
INSW | International Seaways Inc | Options Chain | 0.70 | 4.60 | 2.65 | 0.07 | 0.44 | -0.46 | -0.02 | 40.16 | 40.00 | 8/15/2025 | No | 13 | 66 | None | |
WMB | Williams Cos Inc | Options Chain | 2.10 | 3.20 | 2.65 | 0.04 | 0.34 | -0.52 | -0.03 | 60.49 | 62.00 | 8/1/2025 | No | 8 | 58 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.45 | 2.80 | 2.63 | 0.05 | 0.41 | -0.37 | -0.03 | 59.99 | 57.50 | 8/15/2025 | Yes | 13 | 62 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 1.45 | 3.80 | 2.63 | 0.07 | 0.50 | -0.41 | -0.03 | 39.48 | 39.00 | 8/15/2025 | No | 12 | 28 | None | |
FMC | FMC Corp | Options Chain | 2.45 | 2.80 | 2.63 | 0.07 | 0.47 | -0.43 | -0.02 | 41.62 | 40.00 | 8/15/2025 | Yes | 12 | 57 | None | |
EBAY | EBay Inc | Options Chain | 1.68 | 3.55 | 2.62 | 0.03 | 0.22 | -0.52 | -0.04 | 77.53 | 78.00 | 8/1/2025 | Yes | 11 | 65 | None | |
KNSA | Kiniksa Pharmaceuticals International plc. - Class A | Options Chain | 0.30 | 4.90 | 2.60 | 0.10 | 0.97 | -0.29 | -0.03 | 28.44 | 25.00 | 8/15/2025 | No | 12 | 35 | None | |
PCVX | Vaxcyte Inc | Options Chain | 1.70 | 3.50 | 2.60 | 0.09 | 0.77 | -0.34 | -0.03 | 32.87 | 30.00 | 8/15/2025 | No | 8 | 50 | None | |
INTA | Intapp Inc | Options Chain | 2.10 | 3.10 | 2.60 | 0.05 | 0.48 | -0.36 | -0.04 | 52.76 | 50.00 | 8/15/2025 | No | 8 | 46 | None | |
ALK | Alaska Air Group Inc | Options Chain | 2.20 | 3.00 | 2.60 | 0.06 | 0.50 | -0.36 | -0.03 | 46.98 | 45.00 | 8/15/2025 | Yes | 13 | 54 | None | |
MDT | Medtronic Plc | Options Chain | 2.22 | 2.98 | 2.60 | 0.03 | 0.22 | -0.42 | -0.02 | 86.34 | 85.00 | 8/15/2025 | No | 12 | 54 | None | |
YETI | YETI Holdings Inc | Options Chain | 2.35 | 2.85 | 2.60 | 0.09 | 0.53 | -0.47 | -0.02 | 29.42 | 30.00 | 8/15/2025 | No | 16 | 50 | None | |
DT | Dynatrace Inc | Options Chain | 1.90 | 3.30 | 2.60 | 0.05 | 0.27 | -0.51 | -0.02 | 55.65 | 55.00 | 8/15/2025 | Yes | 14 | 40 | None | |
FLEX | Flex Ltd | Options Chain | 2.00 | 3.20 | 2.60 | 0.06 | 0.31 | -0.51 | -0.03 | 46.18 | 47.00 | 8/15/2025 | No | 10 | 47 | None | |
LI | Li Auto Inc | Options Chain | 2.31 | 2.88 | 2.60 | 0.10 | 0.52 | -0.52 | -0.02 | 26.01 | 27.00 | 8/15/2025 | No | 17 | 23 | None | |
EIX | Edison International | Options Chain | 1.55 | 3.60 | 2.58 | 0.05 | 0.48 | -0.37 | -0.02 | 50.46 | 47.50 | 8/15/2025 | Yes | 12 | 61 | None | |
ARIS | Aris Water Solutions Inc - Class A | Options Chain | 1.95 | 3.20 | 2.58 | 0.10 | 0.75 | -0.40 | -0.03 | 25.35 | 25.00 | 8/15/2025 | No | 11 | 46 | None | |
HRB | H&R Block Inc | Options Chain | 2.20 | 2.95 | 2.58 | 0.05 | 0.32 | -0.46 | -0.03 | 55.12 | 55.00 | 8/15/2025 | No | 13 | 60 | None | |
GEO | Geo Group Inc | Options Chain | 2.35 | 2.80 | 2.58 | 0.11 | 0.63 | -0.49 | -0.02 | 24.17 | 24.00 | 8/15/2025 | No | 5 | 43 | None | |
LVWR | Options Chain | 1.85 | 3.30 | 2.58 | 0.43 | 2.47 | -0.49 | -0.01 | 5.49 | 6.00 | 8/15/2025 | No | 3 | 12 | None | ||
IMAX | Imax Corp | Options Chain | 2.30 | 2.85 | 2.58 | 0.09 | 0.42 | -0.55 | -0.02 | 28.44 | 30.00 | 8/15/2025 | No | 7 | 49 | None | |
IMCR | Immunocore Holdings plc | Options Chain | 0.20 | 4.90 | 2.55 | 0.08 | 0.69 | -0.36 | -0.04 | 31.34 | 30.00 | 8/15/2025 | No | 11 | 35 | None | |
SJM | J.M. Smucker Company | Options Chain | 2.15 | 2.95 | 2.55 | 0.03 | 0.24 | -0.38 | -0.03 | 96.93 | 95.00 | 8/15/2025 | No | 5 | 52 | None | |
KBH | KB Home | Options Chain | 2.40 | 2.70 | 2.55 | 0.05 | 0.42 | -0.39 | -0.03 | 51.75 | 50.00 | 8/15/2025 | No | 14 | 73 | None | |
RGNX | Regenxbio Inc | Options Chain | 0.20 | 4.90 | 2.55 | 0.26 | 3.04 | -0.46 | -0.02 | 8.43 | 10.00 | 8/15/2025 | No | 12 | 30 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.45 | 2.65 | 2.55 | 0.20 | 1.03 | -0.52 | -0.02 | 11.28 | 12.50 | 8/15/2025 | No | 6 | 29 | None | |
OMEX | Odyssey Marine Exploration Inc | Options Chain | 0.20 | 4.90 | 2.55 | 1.70 | 0.00 | -0.55 | 0.00 | 1.22 | 1.50 | 8/1/2025 | No | 12 | 28 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 2.40 | 2.70 | 2.55 | 0.06 | 0.37 | -0.55 | -0.02 | 39.00 | 40.00 | 8/15/2025 | Yes | 12 | 56 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 2.49 | 2.59 | 2.54 | 0.07 | 0.52 | -0.43 | -0.03 | 34.22 | 34.00 | 8/15/2025 | No | 16 | 48 | None | |
DOW | Dow Inc | Options Chain | 2.12 | 2.96 | 2.54 | 0.09 | 0.53 | -0.55 | -0.02 | 28.50 | 29.00 | 8/1/2025 | Yes | 11 | 51 | None | |
TRMB | Trimble Inc | Options Chain | 2.25 | 2.80 | 2.53 | 0.04 | 0.33 | -0.37 | -0.04 | 71.81 | 70.00 | 8/15/2025 | Yes | 13 | 59 | None | |
SM | SM Energy Company | Options Chain | 2.45 | 2.60 | 2.53 | 0.09 | 0.58 | -0.46 | -0.02 | 27.56 | 27.50 | 8/15/2025 | No | 13 | 62 | None | |
FTI | TechnipFMC plc | Options Chain | 2.10 | 2.95 | 2.53 | 0.07 | 0.39 | -0.52 | -0.02 | 35.33 | 36.00 | 8/15/2025 | No | 15 | 58 | None | |
KO | Coca-Cola Company | Options Chain | 2.49 | 2.56 | 2.53 | 0.04 | 0.20 | -0.54 | -0.02 | 68.84 | 70.00 | 8/15/2025 | Yes | 9 | 69 | None | |
JNJ | Johnson & Johnson | Options Chain | 2.35 | 2.69 | 2.52 | 0.02 | 0.21 | -0.28 | -0.04 | 149.79 | 145.00 | 8/15/2025 | Yes | 16 | 66 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.37 | 2.65 | 2.51 | 0.04 | 0.31 | -0.38 | -0.04 | 71.53 | 70.00 | 8/15/2025 | Yes | 8 | 65 | None | |
INMB | INmune Bio Inc | Options Chain | 2.40 | 2.60 | 2.50 | 0.50 | 4.63 | -0.13 | -0.02 | 6.38 | 5.00 | 8/15/2025 | Yes | 8 | 22 | None | |
GPCR | Options Chain | 0.10 | 4.90 | 2.50 | 0.12 | 1.05 | -0.31 | -0.03 | 21.73 | 20.00 | 8/15/2025 | No | 3 | 15 | None | ||
HSIC | Henry Schein Inc | Options Chain | 0.50 | 4.50 | 2.50 | 0.04 | 0.32 | -0.35 | -0.04 | 71.13 | 70.00 | 8/15/2025 | No | 10 | 44 | None | |
MRUS | Merus N.V | Options Chain | 0.60 | 4.40 | 2.50 | 0.05 | 0.46 | -0.36 | -0.04 | 53.10 | 50.00 | 8/15/2025 | Yes | 7 | 45 | None | |
SPHR | Options Chain | 2.35 | 2.65 | 2.50 | 0.07 | 0.57 | -0.36 | -0.03 | 38.54 | 37.50 | 8/15/2025 | No | 3 | 15 | None | ||
AEP | American Electric Power Company Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.03 | 0.22 | -0.38 | -0.03 | 101.75 | 100.00 | 8/15/2025 | No | 11 | 73 | None | |
CRK | Comstock Resources Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.08 | 0.62 | -0.40 | -0.03 | 30.74 | 30.00 | 8/15/2025 | Yes | 1 | 44 | None | |
RRR | Red Rock Resorts Inc - Class A | Options Chain | 2.25 | 2.75 | 2.50 | 0.05 | 0.37 | -0.42 | -0.03 | 50.23 | 50.00 | 8/15/2025 | Yes | 12 | 63 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.25 | 2.75 | 2.50 | 0.03 | 0.22 | -0.48 | -0.02 | 72.40 | 72.50 | 8/15/2025 | Yes | 14 | 70 | None | |
DVAX | Dynavax Technologies Corp | Options Chain | 0.10 | 4.90 | 2.50 | 0.25 | 1.55 | -0.51 | -0.01 | 10.30 | 10.00 | 8/15/2025 | No | 9 | 31 | None | |
BCRX | Biocryst Pharmaceuticals Inc | Options Chain | 0.10 | 4.90 | 2.50 | 0.25 | 3.01 | -0.52 | -0.01 | 10.10 | 10.00 | 8/15/2025 | No | 6 | 27 | None | |
NYT | New York Times Co. - Class A | Options Chain | 0.60 | 4.40 | 2.50 | 0.05 | 0.23 | -0.53 | -0.02 | 54.49 | 55.00 | 8/15/2025 | Yes | 14 | 58 | None | |
RCI | Rogers Communications Inc - Class B | Options Chain | 0.40 | 4.60 | 2.50 | 0.08 | 0.91 | -0.54 | -0.03 | 27.75 | 30.00 | 8/15/2025 | Yes | 16 | 55 | None | |
PONY | Pony AI Inc | Options Chain | 1.33 | 3.65 | 2.49 | 0.22 | 1.73 | -0.37 | -0.03 | 11.83 | 11.50 | 8/1/2025 | No | 3 | 17 | None | |
MOS | Mosaic Company | Options Chain | 2.31 | 2.67 | 2.49 | 0.07 | 0.38 | -0.53 | -0.02 | 36.34 | 37.50 | 8/15/2025 | No | 14 | 62 | None | |
LUV | Southwest Airlines Company | Options Chain | 2.45 | 2.53 | 2.49 | 0.08 | 0.40 | -0.54 | -0.02 | 31.39 | 32.50 | 8/15/2025 | Yes | 11 | 43 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 2.20 | 2.75 | 2.48 | 0.03 | 0.28 | -0.30 | -0.03 | 96.43 | 95.00 | 8/15/2025 | Yes | 7 | 50 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 1.15 | 3.80 | 2.48 | 0.08 | 0.74 | -0.33 | -0.04 | 32.48 | 30.00 | 8/15/2025 | No | 20 | 53 |
Small Cap Stock List |
|
EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 0.05 | 4.90 | 2.48 | 0.33 | 2.47 | -0.34 | -0.02 | 8.92 | 7.50 | 8/15/2025 | No | 9 | -20 | None | |
SYF | Synchrony Financial | Options Chain | 2.40 | 2.55 | 2.48 | 0.04 | 0.37 | -0.38 | -0.03 | 62.34 | 60.00 | 8/15/2025 | Yes | 15 | 63 | None | |
AR | Antero Resources Corp | Options Chain | 2.35 | 2.60 | 2.48 | 0.06 | 0.45 | -0.40 | -0.03 | 43.78 | 43.00 | 8/15/2025 | Yes | 7 | 57 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 2.30 | 2.65 | 2.48 | 0.12 | 0.90 | -0.40 | -0.02 | 20.56 | 20.00 | 8/15/2025 | No | 8 | 40 | None | |
CMC | Commercial Metals Company | Options Chain | 2.10 | 2.85 | 2.48 | 0.05 | 0.41 | -0.41 | -0.03 | 49.04 | 47.50 | 8/15/2025 | No | 12 | 8 | None | |
HUYA | HUYA Inc | Options Chain | 2.20 | 2.75 | 2.48 | 0.50 | 2.53 | -0.47 | -0.01 | 3.87 | 5.00 | 8/15/2025 | No | 14 | -3 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.05 | 2.90 | 2.48 | 0.12 | 0.64 | -0.54 | -0.02 | 18.83 | 20.00 | 8/15/2025 | No | 13 | 45 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.85 | 3.10 | 2.48 | 0.06 | 0.31 | -0.55 | -0.02 | 41.71 | 42.50 | 8/15/2025 | Yes | 16 | 70 | None | |
CNC | Centene Corp | Options Chain | 2.25 | 2.65 | 2.45 | 0.05 | 0.43 | -0.35 | -0.03 | 55.15 | 52.50 | 8/15/2025 | Yes | 16 | 55 | None | |
TEX | Terex Corp | Options Chain | 1.95 | 2.95 | 2.45 | 0.06 | 0.47 | -0.38 | -0.03 | 45.51 | 44.00 | 8/15/2025 | Yes | 10 | 61 | None | |
QURE | uniQure N.V. | Options Chain | 1.90 | 3.00 | 2.45 | 0.18 | 1.26 | -0.39 | -0.02 | 14.21 | 14.00 | 8/15/2025 | Yes | 9 | 25 | None | |
PCRX | Pacira BioSciences Inc | Options Chain | 2.15 | 2.75 | 2.45 | 0.10 | 0.56 | -0.50 | -0.02 | 24.23 | 25.00 | 8/15/2025 | No | 6 | 38 | None | |
MGNI | Magnite Inc | Options Chain | 2.25 | 2.65 | 2.45 | 0.12 | 0.64 | -0.52 | -0.02 | 18.72 | 20.00 | 8/15/2025 | No | 10 | 35 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 2.21 | 2.68 | 2.45 | 0.13 | 0.67 | -0.53 | -0.02 | 17.83 | 19.00 | 8/15/2025 | No | 3 | 18 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 1.40 | 3.50 | 2.45 | 0.11 | 0.86 | -0.55 | -0.02 | 20.86 | 22.50 | 8/15/2025 | No | 9 | 29 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 2.22 | 2.66 | 2.44 | 0.15 | 1.15 | -0.41 | -0.03 | 16.52 | 16.50 | 8/1/2025 | No | 9 | 26 | None | |
DAR | Darling Ingredients Inc | Options Chain | 1.85 | 3.00 | 2.43 | 0.06 | 0.52 | -0.38 | -0.03 | 38.55 | 37.50 | 8/15/2025 | Yes | 6 | 53 | None | |
COCO | Vita Coco Company Inc (The) | Options Chain | 2.25 | 2.60 | 2.43 | 0.07 | 0.48 | -0.43 | -0.03 | 35.70 | 35.00 | 8/15/2025 | No | 13 | 48 | None | |
FVRR | Fiverr International Ltd | Options Chain | 2.00 | 2.85 | 2.43 | 0.08 | 0.53 | -0.46 | -0.02 | 29.62 | 29.00 | 8/15/2025 | Yes | 12 | 27 | None | |
HIMX | Himax Technologies | Options Chain | 1.35 | 3.50 | 2.43 | 0.24 | 1.59 | -0.49 | -0.01 | 9.38 | 10.00 | 8/15/2025 | No | 22 | 31 |
Growth Stock List |
|
SYY | Sysco Corp | Options Chain | 1.75 | 3.10 | 2.43 | 0.03 | 0.18 | -0.51 | -0.02 | 74.68 | 75.00 | 8/15/2025 | Yes | 14 | 63 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 2.30 | 2.55 | 2.43 | 0.13 | 0.66 | -0.55 | -0.01 | 17.92 | 19.00 | 8/15/2025 | Yes | 7 | 35 | None | |
AA | Alcoa Corp | Options Chain | 2.13 | 2.72 | 2.43 | 0.08 | 0.53 | -0.55 | -0.03 | 27.86 | 29.00 | 7/25/2025 | No | 17 | 49 | None | |
BIDU | Baidu Inc | Options Chain | 2.32 | 2.52 | 2.42 | 0.03 | 0.33 | -0.32 | -0.04 | 83.62 | 80.00 | 8/15/2025 | No | 18 | 32 | None | |
CSGP | Costar Group Inc | Options Chain | 1.95 | 2.85 | 2.40 | 0.03 | 0.37 | -0.29 | -0.04 | 79.57 | 75.00 | 8/15/2025 | Yes | 9 | 36 | None | |
MRNA | Moderna Inc | Options Chain | 2.34 | 2.45 | 2.40 | 0.10 | 0.73 | -0.38 | -0.03 | 25.90 | 25.00 | 8/15/2025 | No | 13 | 43 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.10 | 4.70 | 2.40 | 0.19 | 1.31 | -0.39 | -0.01 | 13.82 | 12.50 | 8/15/2025 | No | 7 | 33 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 2.20 | 2.60 | 2.40 | 0.16 | 0.92 | -0.47 | -0.02 | 14.22 | 15.00 | 8/15/2025 | No | 5 | 32 | None | |
DK | Delek US Holdings Inc | Options Chain | 2.00 | 2.80 | 2.40 | 0.11 | 0.62 | -0.50 | -0.02 | 21.35 | 22.50 | 8/15/2025 | No | 8 | 40 | None | |
CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 0.50 | 4.30 | 2.40 | 0.10 | 0.94 | -0.53 | -0.03 | 22.81 | 25.00 | 8/15/2025 | No | 20 | 50 |
Growth Stock List |
|
GTLB | Gitlab Inc - Class A | Options Chain | 2.30 | 2.45 | 2.38 | 0.06 | 0.45 | -0.41 | -0.03 | 42.04 | 40.00 | 8/15/2025 | No | 10 | 32 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.10 | 2.65 | 2.38 | 0.06 | 0.46 | -0.42 | -0.03 | 38.51 | 38.00 | 8/15/2025 | No | 13 | 51 | None | |
RRC | Range Resources Corp | Options Chain | 2.25 | 2.50 | 2.38 | 0.06 | 0.40 | -0.43 | -0.03 | 43.23 | 43.00 | 8/15/2025 | Yes | 9 | 49 | None | |
SU | Suncor Energy Inc | Options Chain | 1.55 | 3.20 | 2.38 | 0.06 | 0.27 | -0.48 | -0.02 | 40.15 | 40.00 | 8/15/2025 | No | 15 | 65 | None | |
GFL | GFL Environmental Inc (Sub Voting) | Options Chain | 2.00 | 2.75 | 2.38 | 0.05 | 0.28 | -0.50 | -0.02 | 49.79 | 50.00 | 8/15/2025 | No | 8 | 41 | None | |
GPC | Genuine Parts Company | Options Chain | 2.00 | 2.70 | 2.35 | 0.02 | 0.35 | -0.23 | -0.06 | 118.87 | 110.00 | 8/15/2025 | Yes | 11 | 53 | None | |
PRU | Prudential Financial Inc | Options Chain | 2.20 | 2.50 | 2.35 | 0.02 | 0.28 | -0.31 | -0.04 | 104.33 | 100.00 | 8/15/2025 | Yes | 13 | 69 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 2.05 | 2.65 | 2.35 | 0.03 | 0.27 | -0.33 | -0.04 | 93.21 | 90.00 | 8/15/2025 | Yes | 20 | 62 |
Dividend Stock List |
|
RHI | Robert Half Inc | Options Chain | 2.20 | 2.50 | 2.35 | 0.06 | 0.49 | -0.37 | -0.03 | 40.31 | 40.00 | 8/15/2025 | Yes | 16 | 53 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 2.15 | 2.55 | 2.35 | 0.05 | 0.40 | -0.37 | -0.03 | 52.60 | 50.00 | 8/15/2025 | Yes | 10 | 64 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 2.25 | 2.45 | 2.35 | 0.05 | 0.41 | -0.38 | -0.03 | 51.58 | 50.00 | 8/15/2025 | No | 10 | 49 | None | |
GLNG | Golar Lng | Options Chain | 2.15 | 2.55 | 2.35 | 0.06 | 0.43 | -0.41 | -0.03 | 42.32 | 41.00 | 8/15/2025 | No | 7 | 44 | None | |
CFLT | Confluent Inc Class A | Options Chain | 2.25 | 2.45 | 2.35 | 0.10 | 0.71 | -0.42 | -0.02 | 23.29 | 23.00 | 8/15/2025 | Yes | 5 | 30 | None | |
MLGO | MicroAlgo Inc | Options Chain | 1.70 | 3.00 | 2.35 | 0.94 | 0.00 | -0.43 | 0.00 | 0.71 | 2.50 | 8/15/2025 | No | 20 | 53 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 0.60 | 4.10 | 2.35 | 0.13 | 1.26 | -0.53 | -0.02 | 16.76 | 18.00 | 8/15/2025 | No | 11 | 41 | None | |
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 2.25 | 2.45 | 2.35 | 0.24 | 1.09 | -0.55 | -0.01 | 8.72 | 10.00 | 8/15/2025 | No | 9 | 27 | None | |
TREX | TREX Co. Inc | Options Chain | 1.90 | 2.75 | 2.33 | 0.05 | 0.51 | -0.31 | -0.04 | 53.79 | 50.00 | 8/15/2025 | No | 9 | 45 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 1.65 | 3.00 | 2.33 | 0.10 | 0.82 | -0.36 | -0.04 | 23.60 | 22.50 | 8/15/2025 | Yes | 7 | 46 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 2.29 | 2.36 | 2.33 | 0.06 | 0.40 | -0.45 | -0.02 | 41.18 | 40.00 | 8/15/2025 | Yes | 12 | 59 | None | |
CARR | Carrier Global Corp | Options Chain | 1.35 | 3.30 | 2.33 | 0.03 | 0.24 | -0.45 | -0.03 | 70.47 | 70.00 | 8/15/2025 | Yes | 11 | 58 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.08 | 0.48 | -0.46 | -0.02 | 31.26 | 31.00 | 8/15/2025 | No | 12 | 73 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 2.00 | 2.65 | 2.33 | 0.15 | 1.91 | -0.52 | -0.02 | 14.18 | 15.50 | 8/1/2025 | No | 11 | 40 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.82 | 2.83 | 2.33 | 0.10 | 0.65 | -0.54 | -0.02 | 23.60 | 24.50 | 7/25/2025 | No | 7 | 37 | None | |
RGTI | Options Chain | 2.27 | 2.35 | 2.31 | 0.19 | 1.04 | -0.50 | -0.02 | 11.06 | 12.00 | 8/15/2025 | No | 3 | 17 | None | ||
SW | Smurfit WestRock plc | Options Chain | 1.00 | 3.60 | 2.30 | 0.06 | 0.53 | -0.34 | -0.02 | 42.35 | 40.00 | 8/15/2025 | No | 3 | 20 | None | |
ERJ | Embraer S.A. | Options Chain | 2.25 | 2.35 | 2.30 | 0.05 | 0.44 | -0.34 | -0.03 | 53.15 | 50.00 | 8/15/2025 | No | 15 | 51 | None | |
DRS | Options Chain | 1.85 | 2.75 | 2.30 | 0.05 | 0.44 | -0.39 | -0.03 | 44.00 | 43.00 | 8/15/2025 | No | 3 | 20 | None | ||
MAS | Masco Corp | Options Chain | 2.00 | 2.60 | 2.30 | 0.04 | 0.30 | -0.41 | -0.03 | 61.19 | 60.00 | 8/15/2025 | Yes | 10 | 54 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.20 | 2.40 | 2.30 | 0.05 | 0.35 | -0.44 | -0.02 | 46.86 | 46.00 | 8/15/2025 | Yes | 12 | 55 | None | |
RIO | Rio Tinto plc | Options Chain | 2.20 | 2.40 | 2.30 | 0.04 | 0.29 | -0.45 | -0.02 | 55.89 | 55.00 | 8/15/2025 | Yes | 15 | 74 | None | |
GIS | General Mills Inc | Options Chain | 2.20 | 2.40 | 2.30 | 0.04 | 0.30 | -0.46 | -0.02 | 52.96 | 52.50 | 8/15/2025 | Yes | 12 | 57 | None | |
BBAR | BBVA Argentina | Options Chain | 1.85 | 2.75 | 2.30 | 0.14 | 0.81 | -0.47 | -0.02 | 16.60 | 17.00 | 8/15/2025 | No | 23 | 50 |
Growth Stock List |
|
AMTM | Amentum Holdings Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.10 | 0.58 | -0.50 | -0.02 | 21.84 | 22.50 | 8/15/2025 | No | 3 | 18 | None | |
VSAT | Viasat Inc | Options Chain | 2.20 | 2.40 | 2.30 | 0.16 | 0.83 | -0.53 | -0.02 | 12.89 | 14.00 | 8/15/2025 | Yes | 10 | 48 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 0.75 | 3.80 | 2.28 | 0.05 | 0.45 | -0.32 | -0.03 | 53.15 | 50.00 | 8/15/2025 | No | 14 | 53 | None | |
VITL | Vital Farms Inc | Options Chain | 1.90 | 2.65 | 2.28 | 0.07 | 0.52 | -0.39 | -0.03 | 36.23 | 35.00 | 8/15/2025 | No | 16 | 54 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 2.00 | 2.55 | 2.28 | 0.11 | 0.83 | -0.39 | -0.02 | 20.98 | 20.00 | 8/15/2025 | Yes | 9 | 23 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 2.00 | 2.55 | 2.28 | 0.04 | 0.25 | -0.49 | -0.02 | 54.41 | 55.00 | 8/15/2025 | No | 13 | 62 | None | |
RPD | Rapid7 Inc | Options Chain | 2.10 | 2.45 | 2.28 | 0.09 | 0.54 | -0.50 | -0.02 | 23.39 | 24.00 | 8/15/2025 | No | 12 | 40 | None | |
U | Unity Software Inc | Options Chain | 2.17 | 2.35 | 2.26 | 0.10 | 0.65 | -0.44 | -0.02 | 23.07 | 23.00 | 8/15/2025 | No | 7 | 32 | None | |
TECH | Bio-Techne Corp | Options Chain | 0.50 | 4.00 | 2.25 | 0.05 | 0.57 | -0.28 | -0.03 | 49.89 | 45.00 | 8/15/2025 | No | 10 | 49 | None | |
GDS | GDS Holdings Ltd | Options Chain | 2.10 | 2.40 | 2.25 | 0.09 | 0.67 | -0.38 | -0.02 | 27.25 | 26.00 | 8/15/2025 | No | 10 | 10 | None | |
OVV | Ovintiv Inc | Options Chain | 2.00 | 2.50 | 2.25 | 0.05 | 0.40 | -0.42 | -0.03 | 41.50 | 41.00 | 8/15/2025 | No | 10 | 74 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.95 | 2.55 | 2.25 | 0.05 | 0.36 | -0.45 | -0.02 | 42.59 | 42.50 | 8/15/2025 | Yes | 13 | 49 | None | |
FIVN | Five9 Inc | Options Chain | 1.30 | 3.20 | 2.25 | 0.08 | 0.60 | -0.48 | -0.03 | 27.36 | 27.50 | 8/15/2025 | No | 7 | 31 | None | |
DVN | Devon Energy Corp | Options Chain | 2.11 | 2.38 | 2.25 | 0.06 | 0.35 | -0.52 | -0.02 | 34.04 | 35.00 | 8/15/2025 | No | 9 | 63 | None | |
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 0.40 | 4.10 | 2.25 | 0.07 | 0.36 | -0.54 | -0.01 | 32.08 | 32.50 | 8/15/2025 | No | 12 | 57 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 2.10 | 2.35 | 2.23 | 0.04 | 0.35 | -0.37 | -0.03 | 55.85 | 55.00 | 8/15/2025 | No | 18 | 40 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 2.05 | 2.40 | 2.23 | 0.15 | 1.08 | -0.38 | -0.02 | 15.65 | 15.00 | 8/15/2025 | Yes | 6 | 26 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 2.15 | 2.30 | 2.23 | 0.03 | 0.22 | -0.39 | -0.03 | 86.10 | 85.00 | 8/15/2025 | Yes | 9 | 64 | None | |
CRI | Carters Inc | Options Chain | 2.05 | 2.40 | 2.23 | 0.07 | 0.57 | -0.40 | -0.03 | 29.83 | 30.00 | 8/15/2025 | Yes | 15 | 54 | None | |
GOGO | Gogo Inc | Options Chain | 2.05 | 2.40 | 2.23 | 0.15 | 0.80 | -0.50 | -0.02 | 14.40 | 15.00 | 8/15/2025 | No | 4 | 32 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.90 | 2.55 | 2.23 | 0.04 | 0.28 | -0.52 | -0.03 | 52.52 | 53.00 | 7/25/2025 | Yes | 10 | 62 | None | |
GLW | Corning Inc | Options Chain | 1.89 | 2.54 | 2.22 | 0.04 | 0.29 | -0.50 | -0.03 | 50.49 | 51.00 | 8/1/2025 | Yes | 5 | 58 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 2.02 | 2.40 | 2.21 | 0.10 | 0.67 | -0.41 | -0.02 | 23.44 | 23.00 | 8/15/2025 | No | 15 | 35 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 1.75 | 2.65 | 2.20 | 0.07 | 0.64 | -0.32 | -0.03 | 32.41 | 30.00 | 8/15/2025 | No | 17 | 71 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 0.70 | 3.70 | 2.20 | 0.24 | 1.62 | -0.39 | -0.02 | 9.09 | 9.00 | 8/15/2025 | No | 12 | 29 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 2.10 | 2.30 | 2.20 | 0.09 | 0.66 | -0.41 | -0.02 | 24.42 | 24.00 | 8/15/2025 | No | 19 | 49 | None | |
BHVN | Biohaven Ltd | Options Chain | 1.65 | 2.75 | 2.20 | 0.15 | 0.86 | -0.47 | -0.02 | 14.46 | 15.00 | 8/15/2025 | No | 5 | 19 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 2.15 | 2.25 | 2.20 | 0.17 | 0.96 | -0.48 | -0.02 | 12.27 | 13.00 | 8/15/2025 | No | 8 | 19 | None | |
WRBY | Warby Parker Inc - Class A | Options Chain | 1.70 | 2.70 | 2.20 | 0.10 | 0.57 | -0.49 | -0.02 | 21.74 | 22.50 | 8/15/2025 | No | 11 | 37 | None | |
CMP | Compass Minerals International Inc | Options Chain | 1.85 | 2.55 | 2.20 | 0.11 | 0.54 | -0.55 | -0.01 | 19.38 | 20.00 | 8/15/2025 | No | 8 | 26 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 1.90 | 2.45 | 2.18 | 0.05 | 0.44 | -0.36 | -0.03 | 46.86 | 45.00 | 8/15/2025 | No | 14 | 51 | None | |
RDW | Redwire Corporation | Options Chain | 1.90 | 2.45 | 2.18 | 0.15 | 1.08 | -0.37 | -0.02 | 15.86 | 15.00 | 8/15/2025 | No | 2 | 39 | None | |
REPL | Replimune Group Inc | Options Chain | 1.70 | 2.65 | 2.18 | 0.22 | 1.37 | -0.44 | -0.02 | 9.27 | 10.00 | 8/15/2025 | Yes | 10 | 33 | None | |
PRO | Pros Holdings Inc | Options Chain | 2.00 | 2.35 | 2.18 | 0.15 | 0.84 | -0.47 | -0.02 | 13.98 | 15.00 | 8/15/2025 | Yes | 7 | 32 | None | |
CNX | CNX Resources Corp | Options Chain | 1.85 | 2.50 | 2.18 | 0.06 | 0.37 | -0.49 | -0.02 | 34.37 | 35.00 | 8/15/2025 | Yes | 2 | 41 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 2.05 | 2.30 | 2.18 | 0.08 | 0.48 | -0.50 | -0.02 | 25.14 | 25.73 | 8/15/2025 | No | 18 | 51 | None | |
GM | General Motors Company | Options Chain | 2.06 | 2.28 | 2.17 | 0.05 | 0.36 | -0.45 | -0.03 | 48.09 | 48.00 | 8/1/2025 | Yes | 14 | 68 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 1.60 | 2.70 | 2.15 | 0.05 | 0.49 | -0.32 | -0.03 | 47.45 | 45.00 | 8/15/2025 | No | 6 | 42 | None | |
EQH | Equitable Holdings Inc | Options Chain | 0.70 | 3.60 | 2.15 | 0.04 | 0.61 | -0.32 | -0.02 | 52.87 | 50.00 | 8/15/2025 | No | 15 | 54 | None | |
CNM | Core & Main Inc Class A | Options Chain | 0.80 | 3.50 | 2.15 | 0.04 | 0.39 | -0.33 | -0.04 | 56.15 | 55.00 | 8/15/2025 | No | 9 | 57 | None | |
HOLX | Hologic Inc | Options Chain | 1.50 | 2.80 | 2.15 | 0.03 | 0.30 | -0.37 | -0.03 | 63.97 | 62.50 | 8/15/2025 | Yes | 11 | 55 | None | |
WGO | Winnebago Industries Inc | Options Chain | 1.40 | 2.90 | 2.15 | 0.07 | 0.58 | -0.38 | -0.03 | 31.19 | 30.00 | 8/15/2025 | Yes | 11 | 56 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 1.10 | 3.20 | 2.15 | 0.20 | 1.73 | -0.40 | -0.02 | 11.28 | 11.00 | 7/25/2025 | No | 6 | 29 | None | |
WMB | Williams Cos Inc | Options Chain | 2.00 | 2.30 | 2.15 | 0.04 | 0.28 | -0.42 | -0.03 | 60.49 | 60.00 | 8/15/2025 | No | 8 | 58 | None | |
OPCH | Option Care Health Inc | Options Chain | 1.00 | 3.30 | 2.15 | 0.07 | 0.40 | -0.49 | -0.02 | 31.53 | 32.50 | 8/15/2025 | Yes | 10 | 56 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.70 | 2.60 | 2.15 | 0.08 | 0.47 | -0.50 | -0.02 | 26.45 | 27.00 | 8/15/2025 | No | 12 | 43 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.80 | 2.50 | 2.15 | 0.13 | 0.74 | -0.50 | -0.02 | 16.29 | 16.00 | 8/15/2025 | No | 7 | 33 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.80 | 3.50 | 2.15 | 0.06 | 0.37 | -0.51 | -0.01 | 35.56 | 36.00 | 8/15/2025 | Yes | 10 | 56 | None | |
TRVI | Trevi Therapeutics Inc | Options Chain | 0.10 | 4.20 | 2.15 | 0.27 | 3.04 | -0.53 | -0.01 | 5.96 | 8.00 | 8/15/2025 | No | 10 | 27 | None | |
CENX | Century Aluminum Company | Options Chain | 1.90 | 2.40 | 2.15 | 0.12 | 0.58 | -0.54 | -0.02 | 16.91 | 18.00 | 8/15/2025 | No | 11 | 49 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 1.65 | 2.65 | 2.15 | 0.21 | 0.96 | -0.55 | -0.01 | 9.20 | 10.00 | 8/15/2025 | No | 9 | 30 | None | |
PARA | Options Chain | 1.68 | 2.60 | 2.14 | 0.18 | 0.92 | -0.49 | 0.00 | 12.35 | 12.00 | 8/15/2025 | No | 3 | 17 | None | ||
VG | Venture Global Inc - Class A | Options Chain | 1.85 | 2.40 | 2.13 | 0.12 | 0.89 | -0.38 | -0.02 | 19.01 | 17.50 | 8/15/2025 | No | 6 | 53 | None | |
TTE | TotalEnergies SE | Options Chain | 1.80 | 2.45 | 2.13 | 0.03 | 0.24 | -0.44 | -0.02 | 62.59 | 62.50 | 8/15/2025 | Yes | 13 | 63 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 1.65 | 2.60 | 2.13 | 0.11 | 0.69 | -0.44 | -0.02 | 19.95 | 20.00 | 8/15/2025 | Yes | 15 | 42 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 2.10 | 2.16 | 2.13 | 0.11 | 0.53 | -0.55 | -0.01 | 18.86 | 20.00 | 8/15/2025 | Yes | 14 | 37 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.97 | 2.26 | 2.12 | 0.16 | 0.80 | -0.55 | -0.01 | 11.90 | 13.00 | 8/15/2025 | No | 5 | 27 | None | |
PII | Polaris Inc | Options Chain | 1.95 | 2.25 | 2.10 | 0.06 | 0.69 | -0.27 | -0.03 | 39.29 | 35.00 | 8/15/2025 | Yes | 10 | 47 | None | |
PVH | PVH Corp | Options Chain | 1.90 | 2.30 | 2.10 | 0.04 | 0.42 | -0.29 | -0.04 | 64.63 | 60.00 | 8/15/2025 | Yes | 14 | 60 | None | |
LEGN | Legend Biotech Corp | Options Chain | 1.40 | 2.80 | 2.10 | 0.06 | 0.57 | -0.36 | -0.03 | 34.00 | 32.50 | 8/15/2025 | No | 9 | 42 | None | |
HSAI | Options Chain | 1.90 | 2.30 | 2.10 | 0.12 | 0.87 | -0.39 | -0.02 | 18.11 | 17.50 | 8/15/2025 | No | 3 | 18 | None | ||
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.80 | 2.40 | 2.10 | 0.05 | 0.38 | -0.41 | -0.03 | 42.52 | 42.00 | 8/15/2025 | Yes | 15 | 63 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.50 | 2.70 | 2.10 | 0.16 | 1.07 | -0.42 | -0.02 | 13.03 | 13.00 | 8/15/2025 | No | 2 | 30 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.80 | 2.40 | 2.10 | 0.05 | 0.38 | -0.43 | -0.03 | 40.31 | 40.00 | 8/15/2025 | Yes | 9 | 56 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 1.90 | 2.30 | 2.10 | 0.05 | 0.36 | -0.43 | -0.02 | 42.83 | 42.50 | 8/15/2025 | No | 17 | 16 | None | |
SERV | Serve Robotics Inc | Options Chain | 2.00 | 2.20 | 2.10 | 0.19 | 1.06 | -0.48 | -0.01 | 10.42 | 11.00 | 8/15/2025 | No | 3 | 17 | None | |
XPEV | XPeng Inc | Options Chain | 1.95 | 2.24 | 2.10 | 0.11 | 0.62 | -0.51 | -0.02 | 18.31 | 19.00 | 8/15/2025 | No | 12 | 42 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 1.75 | 2.40 | 2.08 | 0.08 | 0.90 | -0.27 | -0.03 | 28.80 | 25.00 | 8/15/2025 | No | 3 | 17 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 0.95 | 3.20 | 2.08 | 0.07 | 0.74 | -0.29 | -0.03 | 34.04 | 30.00 | 8/15/2025 | No | 8 | 46 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 1.75 | 2.40 | 2.08 | 0.28 | 2.07 | -0.32 | -0.02 | 8.26 | 7.50 | 8/15/2025 | No | 9 | 30 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 2.00 | 2.15 | 2.08 | 0.10 | 0.76 | -0.38 | -0.02 | 21.75 | 21.00 | 8/15/2025 | No | 7 | -12 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 1.85 | 2.30 | 2.08 | 0.04 | 0.36 | -0.40 | -0.02 | 48.58 | 47.50 | 8/15/2025 | Yes | 18 | 65 | None | |
OZK | Bank OZK | Options Chain | 1.70 | 2.45 | 2.08 | 0.05 | 0.29 | -0.47 | -0.02 | 45.31 | 45.00 | 8/15/2025 | Yes | 18 | 74 | None | |
OLN | Olin Corp | Options Chain | 1.95 | 2.20 | 2.08 | 0.10 | 0.62 | -0.50 | -0.01 | 19.32 | 20.00 | 8/15/2025 | Yes | 11 | 47 | None | |
INTC | Intel Corp | Options Chain | 1.95 | 2.21 | 2.08 | 0.09 | 0.52 | -0.53 | -0.02 | 21.08 | 22.00 | 8/15/2025 | Yes | 5 | 43 | None | |
JNPR | Juniper Networks Inc | Options Chain | 0.25 | 3.90 | 2.08 | 0.06 | 0.40 | -0.55 | -0.02 | 36.03 | 37.00 | 8/15/2025 | Yes | 15 | 53 | None | |
GSAT | Globalstar Inc | Options Chain | 1.90 | 2.20 | 2.05 | 0.09 | 0.68 | -0.39 | -0.02 | 23.84 | 23.00 | 8/15/2025 | No | 2 | 31 | None | |
STM | ST Microelectronics | Options Chain | 1.95 | 2.15 | 2.05 | 0.07 | 0.43 | -0.48 | -0.02 | 28.67 | 29.00 | 8/15/2025 | Yes | 13 | 49 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.09 | 0.49 | -0.50 | -0.02 | 23.37 | 24.00 | 8/15/2025 | Yes | 13 | 67 | None | |
D | Dominion Energy Inc | Options Chain | 1.55 | 2.55 | 2.05 | 0.04 | 0.22 | -0.51 | -0.02 | 54.18 | 55.00 | 8/15/2025 | No | 12 | 65 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 1.95 | 2.15 | 2.05 | 0.17 | 0.87 | -0.52 | -0.01 | 10.97 | 12.00 | 8/15/2025 | No | 10 | 39 | None | |
GLW | Corning Inc | Options Chain | 1.95 | 2.13 | 2.04 | 0.04 | 0.29 | -0.44 | -0.02 | 50.49 | 50.00 | 8/15/2025 | Yes | 5 | 58 | None | |
ETH | Grayscale Investments LLC | Options Chain | 1.85 | 2.20 | 2.03 | 0.09 | 0.70 | -0.39 | -0.02 | 22.75 | 22.00 | 8/15/2025 | No | 3 | 19 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 1.95 | 2.10 | 2.03 | 0.09 | 0.66 | -0.40 | -0.02 | 23.81 | 23.00 | 8/15/2025 | Yes | 8 | 55 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.86 | 2.19 | 2.03 | 0.05 | 0.37 | -0.41 | -0.03 | 45.63 | 45.00 | 8/15/2025 | No | 12 | 66 | None | |
MRNA | Moderna Inc | Options Chain | 1.86 | 2.20 | 2.03 | 0.08 | 0.64 | -0.46 | -0.03 | 25.90 | 26.00 | 7/25/2025 | No | 13 | 43 | None | |
ARMK | Aramark | Options Chain | 1.60 | 2.45 | 2.03 | 0.05 | 0.26 | -0.54 | -0.02 | 40.09 | 41.00 | 8/15/2025 | Yes | 11 | 55 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.06 | 2.96 | 2.01 | 0.12 | 0.95 | -0.43 | -0.02 | 16.53 | 16.50 | 8/1/2025 | No | 25 | 47 |
Growth Stock List |
|
DT | Dynatrace Inc | Options Chain | 1.00 | 3.00 | 2.00 | 0.04 | 0.47 | -0.27 | -0.02 | 55.65 | 50.00 | 8/15/2025 | Yes | 14 | 40 | None | |
CYTK | Cytokinetics Inc | Options Chain | 1.70 | 2.30 | 2.00 | 0.07 | 0.65 | -0.32 | -0.03 | 32.73 | 30.00 | 8/15/2025 | No | 2 | 29 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 1.40 | 2.60 | 2.00 | 0.04 | 0.36 | -0.35 | -0.03 | 54.35 | 52.50 | 8/15/2025 | No | 13 | 41 | None | |
FTI | TechnipFMC plc | Options Chain | 1.70 | 2.30 | 2.00 | 0.06 | 0.40 | -0.44 | -0.02 | 35.33 | 35.00 | 8/15/2025 | No | 15 | 58 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.85 | 2.15 | 2.00 | 0.05 | 0.34 | -0.47 | -0.02 | 39.00 | 39.00 | 8/15/2025 | Yes | 12 | 56 | None | |
MUR | Murphy Oil Corp | Options Chain | 1.95 | 2.05 | 2.00 | 0.08 | 0.51 | -0.47 | -0.02 | 24.83 | 25.00 | 8/15/2025 | Yes | 14 | 69 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.60 | 2.40 | 2.00 | 0.10 | 0.60 | -0.48 | -0.02 | 19.61 | 20.00 | 8/15/2025 | No | 3 | 17 | None | |
FAST | Fastenal Company | Options Chain | 0.80 | 3.20 | 2.00 | 0.05 | 0.29 | -0.51 | -0.01 | 41.49 | 41.25 | 8/15/2025 | Yes | 11 | 48 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 0.20 | 3.80 | 2.00 | 0.13 | 0.76 | -0.52 | -0.01 | 14.31 | 15.00 | 8/15/2025 | Yes | 6 | 33 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.80 | 2.20 | 2.00 | 0.10 | 0.50 | -0.53 | -0.02 | 20.16 | 21.00 | 8/15/2025 | Yes | 17 | 45 | None | |
GLPI | Gaming and Leisure Properties Inc | Options Chain | 0.30 | 3.70 | 2.00 | 0.04 | 0.46 | -0.54 | -0.02 | 46.39 | 47.50 | 8/15/2025 | Yes | 12 | 65 | None | |
ARLO | Arlo Technologies Inc | Options Chain | 1.55 | 2.45 | 2.00 | 0.11 | 0.56 | -0.54 | -0.01 | 17.11 | 18.00 | 8/15/2025 | No | 7 | 39 | None | |
TS | Tenaris S.A. | Options Chain | 1.05 | 2.95 | 2.00 | 0.05 | 0.27 | -0.54 | -0.02 | 36.45 | 37.50 | 8/15/2025 | Yes | 16 | 68 |
Dividend Stock List |
|
ADNT | Adient plc | Options Chain | 1.55 | 2.45 | 2.00 | 0.10 | 0.49 | -0.55 | -0.02 | 18.87 | 20.00 | 8/15/2025 | No | 8 | 40 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.83 | 2.14 | 1.99 | 0.07 | 0.44 | -0.47 | -0.02 | 27.75 | 28.00 | 8/15/2025 | Yes | 7 | 38 | None | |
MBX | MBX Biosciences Inc | Options Chain | 1.85 | 2.10 | 1.98 | 0.26 | 2.30 | -0.23 | -0.02 | 9.74 | 7.50 | 8/15/2025 | No | 3 | 11 | None | |
LVWR | Options Chain | 1.05 | 2.90 | 1.98 | 0.40 | 2.83 | -0.37 | -0.01 | 5.49 | 5.00 | 8/15/2025 | No | 3 | 12 | None | ||
PGY | Options Chain | 1.75 | 2.20 | 1.98 | 0.11 | 0.79 | -0.40 | -0.02 | 18.47 | 18.00 | 8/15/2025 | No | 3 | 17 | None | ||
LI | Li Auto Inc | Options Chain | 1.85 | 2.11 | 1.98 | 0.08 | 0.51 | -0.45 | -0.02 | 26.01 | 26.00 | 8/15/2025 | No | 17 | 23 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.90 | 2.05 | 1.98 | 0.07 | 0.42 | -0.48 | -0.02 | 28.67 | 29.00 | 8/15/2025 | No | 15 | 56 | None | |
SLM | SLM Corp | Options Chain | 1.80 | 2.15 | 1.98 | 0.06 | 0.37 | -0.49 | -0.02 | 31.58 | 32.00 | 8/15/2025 | Yes | 11 | 69 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.60 | 2.35 | 1.98 | 0.09 | 0.51 | -0.49 | -0.02 | 22.92 | 23.00 | 8/15/2025 | No | 3 | 45 | None | |
LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima | Options Chain | 1.50 | 2.45 | 1.98 | 0.16 | 0.78 | -0.52 | -0.01 | 11.15 | 12.50 | 8/15/2025 | No | 15 | 51 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.07 | 0.42 | -0.53 | -0.02 | 28.25 | 29.00 | 8/1/2025 | No | 14 | 47 | None | |
JD | JD.com Inc | Options Chain | 1.73 | 2.20 | 1.97 | 0.06 | 0.37 | -0.49 | -0.02 | 31.44 | 32.00 | 8/15/2025 | No | 22 | 34 |
Growth Stock List |
|
BAC | Bank Of America Corp | Options Chain | 1.95 | 1.98 | 1.97 | 0.04 | 0.26 | -0.49 | -0.02 | 45.50 | 46.00 | 8/15/2025 | Yes | 12 | 73 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 1.80 | 2.10 | 1.95 | 0.05 | 0.59 | -0.24 | -0.03 | 47.01 | 40.00 | 8/15/2025 | Yes | 12 | 52 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 1.25 | 2.65 | 1.95 | 0.10 | 0.82 | -0.35 | -0.03 | 21.56 | 20.00 | 8/15/2025 | Yes | 13 | 55 | None | |
VTLE | Options Chain | 1.65 | 2.25 | 1.95 | 0.10 | 0.76 | -0.38 | -0.02 | 20.86 | 20.00 | 8/15/2025 | No | 3 | 18 | None | ||
UTI | Universal Technical Institute Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.06 | 0.47 | -0.39 | -0.02 | 33.32 | 32.50 | 8/15/2025 | No | 12 | 47 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.80 | 2.10 | 1.95 | 0.03 | 0.24 | -0.42 | -0.03 | 72.40 | 72.00 | 8/1/2025 | Yes | 14 | 70 | None | |
HP | Helmerich & Payne Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.11 | 0.66 | -0.48 | -0.02 | 17.38 | 17.50 | 8/15/2025 | No | 13 | 66 | None | |
UNFI | United Natural Foods Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.09 | 0.52 | -0.50 | -0.02 | 21.39 | 22.00 | 8/15/2025 | No | 7 | 43 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.80 | 2.10 | 1.95 | 0.08 | 0.48 | -0.54 | -0.02 | 23.77 | 24.50 | 8/1/2025 | Yes | 13 | 58 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 1.80 | 2.10 | 1.95 | 0.18 | 0.87 | -0.55 | -0.01 | 9.94 | 11.00 | 8/15/2025 | No | 6 | 25 | None | |
MO | Altria Group Inc | Options Chain | 1.79 | 2.09 | 1.94 | 0.03 | 0.21 | -0.47 | -0.02 | 59.75 | 60.00 | 8/15/2025 | Yes | 12 | 68 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.86 | 2.01 | 1.94 | 0.13 | 0.71 | -0.51 | -0.01 | 14.32 | 15.00 | 8/15/2025 | No | 6 | 38 | None | |
FWRD | Forward Air Corp | Options Chain | 0.15 | 3.70 | 1.93 | 0.10 | 0.85 | -0.32 | -0.02 | 22.13 | 20.00 | 8/15/2025 | No | 8 | 31 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 1.70 | 2.15 | 1.93 | 0.02 | 0.24 | -0.34 | -0.03 | 82.10 | 80.00 | 8/15/2025 | No | 9 | 63 | None | |
KVYO | Options Chain | 1.65 | 2.20 | 1.93 | 0.06 | 0.59 | -0.34 | -0.03 | 32.03 | 30.00 | 8/15/2025 | No | 3 | 20 | None | ||
AZN | Astrazeneca plc | Options Chain | 1.74 | 2.11 | 1.93 | 0.03 | 0.29 | -0.35 | -0.03 | 69.95 | 67.50 | 8/15/2025 | No | 13 | 59 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 0.75 | 3.10 | 1.93 | 0.04 | 0.40 | -0.37 | -0.03 | 45.42 | 44.00 | 8/15/2025 | No | 18 | 74 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.75 | 2.10 | 1.93 | 0.08 | 0.67 | -0.37 | -0.02 | 23.79 | 23.00 | 8/15/2025 | No | 3 | 19 | None | |
GSK | GSK Plc | Options Chain | 1.80 | 2.05 | 1.93 | 0.05 | 0.33 | -0.47 | -0.02 | 38.64 | 38.00 | 8/15/2025 | Yes | 12 | 54 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.86 | 2.00 | 1.93 | 0.11 | 0.60 | -0.51 | -0.02 | 17.09 | 17.50 | 8/15/2025 | Yes | 4 | 35 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.80 | 2.05 | 1.93 | 0.18 | 0.94 | -0.51 | -0.01 | 10.18 | 11.00 | 8/15/2025 | No | 7 | 17 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 1.15 | 2.70 | 1.93 | 0.09 | 0.45 | -0.53 | -0.01 | 21.80 | 22.50 | 8/15/2025 | No | 16 | 38 | None | |
SNDR | Schneider National Inc - Class B | Options Chain | 1.05 | 2.80 | 1.93 | 0.08 | 0.37 | -0.54 | -0.02 | 23.69 | 25.00 | 8/15/2025 | No | 14 | 46 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.63 | 2.23 | 1.93 | 0.17 | 0.99 | -0.55 | -0.02 | 10.47 | 11.50 | 8/1/2025 | No | 9 | 33 | None | |
RUN | Sunrun Inc | Options Chain | 1.87 | 1.97 | 1.92 | 0.26 | 1.59 | -0.52 | -0.02 | 6.23 | 7.50 | 8/1/2025 | No | 9 | 46 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 0.60 | 3.20 | 1.90 | 0.11 | 0.84 | -0.31 | -0.01 | 19.81 | 17.50 | 8/15/2025 | No | 12 | 6 | None | |
GLBE | Global E Online Ltd | Options Chain | 1.40 | 2.40 | 1.90 | 0.06 | 0.54 | -0.37 | -0.03 | 31.48 | 30.00 | 8/15/2025 | No | 9 | 32 | None | |
SYY | Sysco Corp | Options Chain | 1.70 | 2.10 | 1.90 | 0.03 | 0.24 | -0.38 | -0.02 | 74.68 | 72.50 | 8/15/2025 | Yes | 14 | 63 | None | |
CMA | Comerica Inc | Options Chain | 1.35 | 2.45 | 1.90 | 0.03 | 0.31 | -0.38 | -0.03 | 55.83 | 55.00 | 8/15/2025 | Yes | 17 | 62 | None | |
GEO | Geo Group Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.08 | 0.59 | -0.42 | -0.02 | 24.17 | 23.00 | 8/15/2025 | No | 5 | 43 | None | |
OPRA | Opera Ltd | Options Chain | 0.60 | 3.20 | 1.90 | 0.11 | 0.75 | -0.42 | -0.01 | 18.03 | 17.50 | 8/15/2025 | No | 18 | 49 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.80 | 2.00 | 1.90 | 0.24 | 1.16 | -0.53 | -0.01 | 7.01 | 8.00 | 8/15/2025 | No | 10 | 31 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.80 | 2.00 | 1.90 | 0.15 | 0.76 | -0.54 | -0.01 | 11.59 | 12.50 | 8/15/2025 | No | 10 | 6 | None | |
TDC | Teradata Corp | Options Chain | 1.15 | 2.65 | 1.90 | 0.08 | 0.40 | -0.55 | -0.02 | 21.35 | 22.50 | 8/15/2025 | Yes | 14 | 48 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.87 | 1.91 | 1.89 | 0.12 | 0.65 | -0.51 | -0.01 | 15.20 | 16.00 | 8/15/2025 | Yes | 12 | 33 | None | |
SOC | Flame Acquisition Corp | Options Chain | 1.80 | 1.95 | 1.88 | 0.09 | 0.89 | -0.31 | -0.03 | 22.15 | 20.00 | 8/15/2025 | No | 3 | 18 | None | |
WEC | WEC Energy Group Inc | Options Chain | 1.45 | 2.30 | 1.88 | 0.02 | 0.22 | -0.32 | -0.03 | 104.19 | 100.00 | 8/15/2025 | Yes | 10 | 74 | None | |
BIRK | Options Chain | 0.85 | 2.90 | 1.88 | 0.04 | 0.39 | -0.33 | -0.03 | 52.11 | 50.00 | 8/15/2025 | No | 3 | 19 | None | ||
CNI | Canadian National Railway Company | Options Chain | 0.35 | 3.40 | 1.88 | 0.02 | 0.18 | -0.37 | -0.03 | 101.85 | 100.00 | 8/15/2025 | Yes | 12 | 57 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 1.70 | 2.05 | 1.88 | 0.04 | 0.30 | -0.39 | -0.02 | 50.73 | 50.00 | 8/15/2025 | No | 8 | 46 | None | |
GPRK | Geopark Ltd | Options Chain | 0.55 | 3.20 | 1.88 | 0.25 | 1.60 | -0.43 | -0.01 | 7.46 | 7.50 | 8/15/2025 | Yes | 13 | 41 | None | |
BTSG | BrightSpring Health Services Inc | Options Chain | 1.25 | 2.50 | 1.88 | 0.08 | 0.54 | -0.45 | -0.02 | 22.27 | 22.50 | 8/15/2025 | No | 5 | 19 | None | |
TRP | TC Energy Corporation | Options Chain | 1.75 | 2.00 | 1.88 | 0.04 | 0.23 | -0.52 | -0.01 | 47.43 | 47.50 | 8/15/2025 | No | 12 | 73 | None | |
MXL | MaxLinear Inc | Options Chain | 1.70 | 2.05 | 1.88 | 0.13 | 0.67 | -0.53 | -0.01 | 13.17 | 14.00 | 8/15/2025 | Yes | 6 | 32 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.79 | 1.93 | 1.86 | 0.05 | 0.42 | -0.37 | -0.02 | 41.68 | 40.00 | 8/15/2025 | Yes | 12 | 54 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 1.75 | 1.95 | 1.85 | 0.03 | 0.39 | -0.30 | -0.03 | 58.34 | 55.00 | 8/15/2025 | Yes | 10 | 62 | None | |
AS | Amer Sports Inc | Options Chain | 1.15 | 2.55 | 1.85 | 0.05 | 0.47 | -0.36 | -0.03 | 36.42 | 35.00 | 8/15/2025 | No | 3 | 20 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 1.70 | 2.00 | 1.85 | 0.13 | 0.97 | -0.38 | -0.02 | 14.65 | 14.00 | 8/15/2025 | No | 8 | 37 | None | |
EYE | National Vision Holdings Inc | Options Chain | 1.15 | 2.55 | 1.85 | 0.08 | 0.65 | -0.38 | -0.02 | 23.00 | 22.50 | 8/15/2025 | No | 10 | 33 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.75 | 1.95 | 1.85 | 0.04 | 0.31 | -0.40 | -0.02 | 48.05 | 47.50 | 8/15/2025 | No | 14 | 78 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 1.70 | 2.00 | 1.85 | 0.09 | 0.67 | -0.41 | -0.02 | 20.44 | 20.00 | 8/15/2025 | No | 19 | 47 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 0.75 | 2.95 | 1.85 | 0.03 | 0.23 | -0.41 | -0.02 | 66.07 | 65.00 | 8/15/2025 | No | 9 | 68 | None | |
DD | DuPont de Nemours Inc | Options Chain | 1.10 | 2.60 | 1.85 | 0.03 | 0.25 | -0.46 | -0.04 | 66.86 | 66.00 | 7/25/2025 | No | 11 | 57 | None | |
KRC | Kilroy Realty Corp | Options Chain | 0.85 | 2.85 | 1.85 | 0.05 | 0.32 | -0.50 | -0.01 | 35.08 | 35.00 | 8/15/2025 | Yes | 11 | 64 | None | |
XP | XP Inc - Class A | Options Chain | 1.20 | 2.50 | 1.85 | 0.09 | 0.55 | -0.52 | -0.01 | 19.53 | 20.00 | 8/15/2025 | No | 16 | 63 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.04 | 0.23 | -0.55 | -0.01 | 41.70 | 42.00 | 8/15/2025 | Yes | 14 | 65 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.45 | 2.25 | 1.85 | 0.05 | 0.28 | -0.55 | -0.01 | 38.78 | 40.00 | 8/15/2025 | Yes | 10 | 65 | None | |
TPC | Tutor Perini Corp | Options Chain | 0.75 | 2.90 | 1.83 | 0.05 | 0.49 | -0.32 | -0.04 | 42.46 | 40.00 | 8/15/2025 | No | 7 | 44 | None | |
TNL | Travel+Leisure Company | Options Chain | 0.80 | 2.85 | 1.83 | 0.04 | 0.35 | -0.36 | -0.03 | 48.94 | 47.50 | 8/15/2025 | Yes | 16 | 61 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.60 | 2.05 | 1.83 | 0.08 | 0.55 | -0.44 | -0.02 | 22.60 | 22.50 | 8/15/2025 | No | 3 | 19 | None | |
JACK | Jack In The Box Inc | Options Chain | 0.70 | 2.95 | 1.83 | 0.10 | 0.66 | -0.45 | -0.02 | 17.25 | 17.50 | 8/15/2025 | No | 7 | 39 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.76 | 1.88 | 1.82 | 0.17 | 0.85 | -0.54 | -0.01 | 10.04 | 11.00 | 8/15/2025 | Yes | 10 | 30 | None | |
MBLY | Options Chain | 1.43 | 2.20 | 1.82 | 0.12 | 0.70 | -0.54 | -0.02 | 14.72 | 15.50 | 8/1/2025 | No | 3 | 17 | None | ||
CMCSA | Comcast Corp - Class A | Options Chain | 1.71 | 1.90 | 1.81 | 0.05 | 0.29 | -0.53 | -0.01 | 34.26 | 35.00 | 8/15/2025 | Yes | 12 | 64 | None | |
BALL | Options Chain | 1.70 | 1.90 | 1.80 | 0.03 | 0.28 | -0.39 | -0.03 | 56.23 | 55.00 | 8/15/2025 | No | 3 | 21 | None | ||
RKT | Rocket Companies Inc Class A | Options Chain | 1.75 | 1.85 | 1.80 | 0.12 | 0.63 | -0.54 | -0.01 | 14.40 | 15.00 | 8/15/2025 | No | 8 | 41 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.25 | 2.33 | 1.79 | 0.08 | 0.61 | -0.43 | -0.02 | 23.60 | 23.50 | 8/1/2025 | No | 7 | 37 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.54 | 2.03 | 1.79 | 0.04 | 0.30 | -0.46 | -0.02 | 40.28 | 40.00 | 8/15/2025 | Yes | 13 | 65 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.67 | 1.91 | 1.79 | 0.06 | 0.37 | -0.49 | -0.02 | 28.40 | 29.00 | 8/15/2025 | No | 13 | 19 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 1.50 | 2.05 | 1.78 | 0.06 | 0.65 | -0.29 | -0.03 | 33.20 | 30.00 | 8/15/2025 | Yes | 8 | 52 | None | |
SRE | Sempra | Options Chain | 1.40 | 2.15 | 1.78 | 0.03 | 0.30 | -0.30 | -0.02 | 74.06 | 70.00 | 8/15/2025 | No | 10 | 73 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 1.40 | 2.15 | 1.78 | 0.03 | 0.23 | -0.38 | -0.02 | 68.87 | 67.50 | 8/15/2025 | Yes | 11 | 63 | None | |
WB | Weibo Corp | Options Chain | 0.55 | 3.00 | 1.78 | 0.18 | 1.83 | -0.53 | -0.01 | 9.39 | 10.00 | 8/15/2025 | No | 18 | 63 | None | |
KR | Kroger Company | Options Chain | 1.70 | 1.81 | 1.76 | 0.03 | 0.25 | -0.35 | -0.03 | 71.97 | 70.00 | 8/15/2025 | No | 12 | 63 | None | |
CNX | CNX Resources Corp | Options Chain | 1.35 | 2.15 | 1.75 | 0.05 | 0.39 | -0.41 | -0.02 | 34.37 | 34.00 | 8/15/2025 | Yes | 2 | 41 | None | |
TD | Toronto Dominion Bank | Options Chain | 1.50 | 2.00 | 1.75 | 0.03 | 0.19 | -0.43 | -0.01 | 70.88 | 70.00 | 8/15/2025 | No | 14 | 77 | None | |
MNRO | Monro Inc | Options Chain | 1.30 | 2.20 | 1.75 | 0.12 | 0.63 | -0.50 | -0.02 | 14.29 | 15.00 | 8/15/2025 | Yes | 10 | 51 | None | |
O | Realty Income Corp | Options Chain | 1.55 | 1.95 | 1.75 | 0.03 | 0.17 | -0.53 | -0.01 | 57.18 | 57.50 | 8/15/2025 | No | 11 | 53 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 1.50 | 2.00 | 1.75 | 0.12 | 0.62 | -0.53 | -0.01 | 14.38 | 15.00 | 8/15/2025 | No | 22 | 62 |
Growth Stock List |
|
GEOS | Geospace Technologies Corp | Options Chain | 1.45 | 2.05 | 1.75 | 0.14 | 0.70 | -0.54 | -0.01 | 8.51 | 12.50 | 8/15/2025 | No | 11 | 36 | None | |
MGM | MGM Resorts International | Options Chain | 1.59 | 1.88 | 1.74 | 0.05 | 0.42 | -0.40 | -0.02 | 33.77 | 33.00 | 8/15/2025 | Yes | 9 | 54 | None | |
DVN | Devon Energy Corp | Options Chain | 1.25 | 2.22 | 1.74 | 0.05 | 0.41 | -0.44 | -0.02 | 34.04 | 34.00 | 8/1/2025 | No | 9 | 63 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.50 | 1.97 | 1.74 | 0.08 | 0.46 | -0.51 | -0.01 | 21.75 | 22.00 | 8/15/2025 | Yes | 9 | 63 | None | |
TMHC | Taylor Morrison Home Corp | Options Chain | 0.05 | 3.40 | 1.73 | 0.03 | 0.34 | -0.29 | -0.03 | 58.73 | 55.00 | 8/15/2025 | Yes | 16 | 72 | None | |
AOS | A.O. Smith Corp | Options Chain | 1.45 | 2.00 | 1.73 | 0.03 | 0.31 | -0.32 | -0.02 | 62.74 | 60.00 | 8/15/2025 | Yes | 12 | 58 | None | |
FIVN | Five9 Inc | Options Chain | 1.40 | 2.05 | 1.73 | 0.07 | 0.65 | -0.33 | -0.02 | 27.36 | 25.00 | 8/15/2025 | No | 7 | 31 | None | |
DINO | Options Chain | 1.40 | 2.05 | 1.73 | 0.04 | 0.41 | -0.35 | -0.02 | 41.85 | 40.00 | 8/15/2025 | No | 3 | 20 | None | ||
ADM | Archer Daniels Midland Company | Options Chain | 1.65 | 1.80 | 1.73 | 0.03 | 0.30 | -0.36 | -0.02 | 53.61 | 52.50 | 8/15/2025 | No | 11 | 55 | None | |
REG | Regency Centers Corporation | Options Chain | 0.35 | 3.10 | 1.73 | 0.02 | 0.34 | -0.36 | -0.02 | 71.14 | 70.00 | 8/15/2025 | Yes | 12 | 59 | None | |
LTBR | Lightbridge Corp | Options Chain | 1.65 | 1.80 | 1.73 | 0.14 | 1.01 | -0.38 | -0.02 | 13.33 | 12.50 | 8/15/2025 | Yes | 10 | 32 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.10 | 0.60 | -0.47 | -0.02 | 17.74 | 18.00 | 8/15/2025 | Yes | 16 | 43 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 0.85 | 2.60 | 1.73 | 0.05 | 0.34 | -0.48 | -0.02 | 32.65 | 32.00 | 8/15/2025 | Yes | 14 | 50 | None | |
CSX | CSX Corp | Options Chain | 1.35 | 2.10 | 1.73 | 0.05 | 0.33 | -0.50 | -0.01 | 32.24 | 32.50 | 8/15/2025 | Yes | 9 | 58 | None | |
HUT | Hut 8 Corp | Options Chain | 1.52 | 1.92 | 1.72 | 0.11 | 0.82 | -0.38 | -0.02 | 17.03 | 16.00 | 8/15/2025 | No | 8 | 39 | None | |
BTU | Peabody Energy Corp New | Options Chain | 1.59 | 1.85 | 1.72 | 0.12 | 0.64 | -0.51 | -0.01 | 13.42 | 14.00 | 8/15/2025 | Yes | 19 | 28 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 1.60 | 1.80 | 1.70 | 0.07 | 0.69 | -0.31 | -0.03 | 27.81 | 25.00 | 8/15/2025 | No | 15 | 38 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 1.55 | 1.85 | 1.70 | 0.10 | 0.70 | -0.41 | -0.02 | 17.26 | 17.50 | 8/15/2025 | No | 15 | 51 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.55 | 1.85 | 1.70 | 0.08 | 0.62 | -0.41 | -0.02 | 20.46 | 20.00 | 8/15/2025 | No | 10 | 38 | None | |
RPD | Rapid7 Inc | Options Chain | 1.20 | 2.20 | 1.70 | 0.07 | 0.53 | -0.42 | -0.02 | 23.39 | 23.00 | 8/15/2025 | No | 12 | 40 | None | |
RGTI | Options Chain | 1.56 | 1.84 | 1.70 | 0.15 | 1.03 | -0.42 | -0.01 | 11.06 | 11.00 | 8/15/2025 | No | 3 | 17 | None | ||
YOU | Clear Secure Inc Class A | Options Chain | 1.60 | 1.80 | 1.70 | 0.07 | 0.50 | -0.43 | -0.02 | 25.14 | 24.73 | 8/15/2025 | No | 18 | 51 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 1.25 | 2.15 | 1.70 | 0.21 | 1.27 | -0.46 | -0.01 | 7.57 | 8.00 | 8/15/2025 | No | 6 | 18 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.19 | 2.19 | 1.69 | 0.09 | 1.10 | -0.53 | -0.02 | 16.95 | 18.00 | 8/1/2025 | No | 5 | 37 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.56 | 1.81 | 1.69 | 0.04 | 0.27 | -0.55 | -0.02 | 40.28 | 41.00 | 7/25/2025 | Yes | 13 | 65 | None | |
NN | Options Chain | 1.35 | 2.00 | 1.68 | 0.13 | 1.13 | -0.31 | -0.02 | 14.49 | 13.00 | 8/15/2025 | No | 4 | 16 | None | ||
BEN | Franklin Resources Inc | Options Chain | 0.55 | 2.80 | 1.68 | 0.08 | 0.57 | -0.38 | -0.01 | 22.79 | 22.00 | 8/15/2025 | Yes | 11 | 57 | None | |
RELY | Remitly Global Inc | Options Chain | 1.15 | 2.20 | 1.68 | 0.08 | 0.59 | -0.42 | -0.02 | 20.13 | 20.00 | 8/15/2025 | No | 10 | 37 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.55 | 1.80 | 1.68 | 0.10 | 0.65 | -0.44 | -0.02 | 16.69 | 17.00 | 8/15/2025 | No | 10 | 35 | None | |
EGO | Eldorado Gold Corp | Options Chain | 1.40 | 1.95 | 1.68 | 0.08 | 0.50 | -0.47 | -0.01 | 20.93 | 21.00 | 8/15/2025 | No | 17 | 50 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.56 | 1.80 | 1.68 | 0.10 | 0.60 | -0.48 | -0.02 | 16.53 | 17.00 | 8/15/2025 | Yes | 25 | 47 |
Growth Stock List |
|
LYFT | Lyft Inc Cls A | Options Chain | 1.65 | 1.71 | 1.68 | 0.11 | 0.65 | -0.48 | -0.01 | 14.53 | 15.00 | 8/15/2025 | Yes | 10 | 38 | None | |
HAL | Halliburton Company | Options Chain | 1.52 | 1.83 | 1.68 | 0.07 | 0.39 | -0.53 | -0.01 | 22.28 | 23.00 | 8/15/2025 | No | 11 | 54 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.60 | 1.75 | 1.68 | 0.10 | 0.52 | -0.53 | -0.01 | 16.66 | 17.00 | 8/15/2025 | No | 11 | -5 | None | |
VRNT | Verint Systems Inc | Options Chain | 1.35 | 2.00 | 1.68 | 0.10 | 0.57 | -0.55 | -0.01 | 16.67 | 17.50 | 8/15/2025 | No | 16 | 46 | None | |
DOW | Dow Inc | Options Chain | 1.62 | 1.71 | 1.67 | 0.06 | 0.44 | -0.43 | -0.02 | 28.50 | 27.50 | 8/15/2025 | Yes | 11 | 51 | None | |
ENVX | Enovix Corporation | Options Chain | 1.64 | 1.70 | 1.67 | 0.19 | 0.96 | -0.51 | -0.01 | 8.50 | 9.00 | 8/15/2025 | Yes | 7 | 33 | None | |
VFC | VF Corp | Options Chain | 1.63 | 1.70 | 1.67 | 0.13 | 0.70 | -0.52 | -0.01 | 11.71 | 12.50 | 8/15/2025 | Yes | 8 | 43 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.85 | 2.48 | 1.67 | 0.22 | 1.53 | -0.52 | -0.01 | 6.90 | 7.50 | 7/25/2025 | No | 9 | 43 | None | |
GAP | Gap Inc | Options Chain | 1.24 | 2.09 | 1.67 | 0.08 | 0.65 | -0.55 | -0.01 | 21.34 | 22.00 | 8/15/2025 | No | 3 | 19 | None | |
USB | U.S. Bancorp. | Options Chain | 1.48 | 1.83 | 1.66 | 0.04 | 0.26 | -0.49 | -0.01 | 43.29 | 43.00 | 8/1/2025 | Yes | 15 | 68 | None | |
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.16 | 1.18 | -0.38 | -0.02 | 10.42 | 10.00 | 8/15/2025 | No | 8 | 32 | None | |
IMAX | Imax Corp | Options Chain | 1.25 | 2.05 | 1.65 | 0.06 | 0.46 | -0.40 | -0.02 | 28.44 | 28.00 | 8/15/2025 | No | 7 | 49 | None | |
LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.55 | 2.75 | 1.65 | 0.15 | 0.55 | -0.46 | -0.01 | 10.89 | 11.00 | 8/15/2025 | Yes | 11 | 41 | None | |
SSRM | SSR Mining Inc | Options Chain | 1.15 | 2.15 | 1.65 | 0.13 | 0.80 | -0.47 | -0.01 | 12.74 | 13.00 | 8/15/2025 | No | 14 | 53 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.05 | 2.25 | 1.65 | 0.07 | 0.38 | -0.48 | -0.02 | 24.32 | 25.00 | 8/15/2025 | No | 13 | 58 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.27 | 1.47 | -0.49 | -0.01 | 5.22 | 6.00 | 8/15/2025 | No | 3 | 16 | None | |
FORM | FormFactor Inc | Options Chain | 1.15 | 2.10 | 1.63 | 0.05 | 0.59 | -0.29 | -0.02 | 33.29 | 30.00 | 8/15/2025 | Yes | 11 | 35 | None | |
ALC | Alcon Inc | Options Chain | 1.05 | 2.20 | 1.63 | 0.02 | 0.23 | -0.32 | -0.04 | 85.40 | 82.50 | 8/15/2025 | No | 14 | 53 | None | |
LFMD | LifeMD Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.12 | 0.91 | -0.36 | -0.02 | 14.76 | 14.00 | 8/15/2025 | No | 7 | 30 | None | |
AA | Alcoa Corp | Options Chain | 1.50 | 1.75 | 1.63 | 0.06 | 0.55 | -0.40 | -0.03 | 27.86 | 27.00 | 8/1/2025 | No | 17 | 49 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.50 | 1.75 | 1.63 | 0.07 | 0.52 | -0.40 | -0.02 | 24.32 | 24.00 | 8/15/2025 | No | 13 | 58 | None | |
ARVN | Arvinas Inc | Options Chain | 0.55 | 2.70 | 1.63 | 0.22 | 1.40 | -0.44 | -0.01 | 7.44 | 7.50 | 8/15/2025 | Yes | 13 | 51 | None | |
TMC | TMC the metals company Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.23 | 1.24 | -0.46 | -0.01 | 6.56 | 7.00 | 8/15/2025 | No | 5 | 28 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.50 | 1.75 | 1.63 | 0.06 | 0.35 | -0.48 | -0.02 | 28.32 | 29.00 | 8/15/2025 | No | 10 | 48 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 1.25 | 2.00 | 1.63 | 0.07 | 0.45 | -0.48 | -0.02 | 21.45 | 22.50 | 8/15/2025 | No | 21 | 54 | None | |
ENB | Enbridge Inc | Options Chain | 1.50 | 1.75 | 1.63 | 0.04 | 0.22 | -0.50 | -0.01 | 44.98 | 45.00 | 8/15/2025 | Yes | 11 | 64 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 0.93 | 2.30 | 1.62 | 0.06 | 0.37 | -0.39 | -0.02 | 28.40 | 28.00 | 8/15/2025 | No | 13 | 19 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.49 | 2.75 | 1.62 | 0.09 | 0.57 | -0.53 | -0.01 | 18.00 | 18.50 | 8/1/2025 | No | 17 | 11 | None | |
SSNC | SS&C Technologies Holdings Inc | Options Chain | 0.20 | 3.00 | 1.60 | 0.02 | 0.28 | -0.24 | -0.03 | 79.43 | 75.00 | 8/15/2025 | Yes | 12 | 63 | None | |
KGS | Options Chain | 0.65 | 2.55 | 1.60 | 0.05 | 0.50 | -0.33 | -0.03 | 34.52 | 32.50 | 8/15/2025 | No | 3 | 18 | None | ||
APPN | Appian Corp - Class A | Options Chain | 1.35 | 1.85 | 1.60 | 0.06 | 0.46 | -0.39 | -0.02 | 28.20 | 27.50 | 8/15/2025 | No | 7 | 28 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.13 | 0.95 | -0.39 | -0.02 | 12.27 | 12.00 | 8/15/2025 | No | 8 | 19 | None | |
STM | ST Microelectronics | Options Chain | 1.50 | 1.70 | 1.60 | 0.06 | 0.45 | -0.40 | -0.02 | 28.67 | 28.00 | 8/15/2025 | Yes | 13 | 49 | None | |
RAPT | RAPT Therapeutics Inc | Options Chain | 1.20 | 2.00 | 1.60 | 0.21 | 1.35 | -0.41 | -0.01 | 7.43 | 7.50 | 8/15/2025 | No | 10 | 35 | None | |
LXEO | Lexeo Therapeutics Inc | Options Chain | 1.30 | 1.90 | 1.60 | 0.32 | 1.88 | -0.42 | -0.01 | 3.91 | 5.00 | 8/15/2025 | No | 5 | 13 | None | |
ENOV | Options Chain | 0.40 | 2.80 | 1.60 | 0.05 | 0.38 | -0.43 | -0.02 | 30.11 | 30.00 | 8/15/2025 | No | 3 | 19 | None | ||
INTC | Intel Corp | Options Chain | 1.55 | 1.65 | 1.60 | 0.08 | 0.52 | -0.44 | -0.02 | 21.08 | 21.00 | 8/15/2025 | Yes | 5 | 43 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 1.50 | 1.70 | 1.60 | 0.08 | 0.50 | -0.47 | -0.01 | 19.64 | 20.00 | 8/15/2025 | Yes | 4 | 35 | None | |
SLB | SLB | Options Chain | 1.41 | 1.78 | 1.60 | 0.04 | 0.33 | -0.48 | -0.02 | 35.84 | 36.00 | 8/1/2025 | Yes | 11 | 68 | None | |
DB | Deutsche Bank AG | Options Chain | 1.45 | 1.75 | 1.60 | 0.06 | 0.34 | -0.49 | -0.01 | 27.74 | 28.00 | 8/15/2025 | Yes | 16 | 67 | None | |
CXW | CoreCivic Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.08 | 0.44 | -0.50 | -0.01 | 20.65 | 21.00 | 8/15/2025 | Yes | 12 | 48 | None | |
EOLS | Evolus Inc | Options Chain | 1.25 | 1.95 | 1.60 | 0.16 | 0.86 | -0.53 | -0.01 | 9.30 | 10.00 | 8/15/2025 | No | 8 | 32 | None | |
KMT | Kennametal Inc | Options Chain | 0.95 | 2.25 | 1.60 | 0.07 | 0.36 | -0.55 | -0.01 | 21.86 | 22.50 | 8/15/2025 | Yes | 14 | 51 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 1.20 | 1.95 | 1.58 | 0.06 | 0.88 | -0.25 | -0.03 | 29.53 | 25.00 | 8/15/2025 | No | 3 | 19 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 1.35 | 1.80 | 1.58 | 0.08 | 0.76 | -0.32 | -0.02 | 21.91 | 20.00 | 8/15/2025 | No | 5 | 40 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.15 | 2.00 | 1.58 | 0.09 | 0.73 | -0.38 | -0.02 | 17.69 | 17.00 | 8/15/2025 | No | 7 | 36 | None | |
SHOO | Steven Madden Ltd | Options Chain | 1.40 | 1.75 | 1.58 | 0.07 | 0.56 | -0.40 | -0.02 | 23.11 | 22.50 | 8/15/2025 | No | 16 | 55 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 1.45 | 1.70 | 1.58 | 0.06 | 0.47 | -0.41 | -0.02 | 25.40 | 25.00 | 8/15/2025 | No | 9 | 47 | None | |
GCT | Options Chain | 1.30 | 1.85 | 1.58 | 0.09 | 0.64 | -0.41 | -0.01 | 18.24 | 17.50 | 8/15/2025 | No | 3 | 14 | None | ||
FITB | Fifth Third Bancorp | Options Chain | 1.05 | 2.10 | 1.58 | 0.04 | 0.28 | -0.45 | -0.01 | 38.78 | 39.00 | 8/15/2025 | Yes | 10 | 65 | None | |
BAX | Baxter International Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.05 | 0.36 | -0.45 | -0.02 | 29.99 | 30.00 | 8/15/2025 | No | 8 | 41 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.35 | 1.80 | 1.58 | 0.08 | 0.48 | -0.51 | -0.01 | 18.48 | 19.00 | 8/15/2025 | No | 19 | 34 | None | |
NI | NiSource Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.04 | 0.21 | -0.55 | -0.01 | 39.52 | 40.00 | 8/15/2025 | No | 9 | 59 | None | |
APA | APA Corporation | Options Chain | 1.52 | 1.59 | 1.56 | 0.08 | 0.49 | -0.48 | -0.01 | 19.97 | 20.00 | 8/15/2025 | No | 14 | 62 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 1.20 | 1.90 | 1.55 | 0.02 | 0.26 | -0.31 | -0.03 | 73.06 | 70.00 | 8/15/2025 | Yes | 9 | 51 | None | |
MEOH | Methanex Corp | Options Chain | 1.15 | 1.95 | 1.55 | 0.04 | 0.46 | -0.32 | -0.02 | 37.31 | 35.00 | 8/15/2025 | Yes | 16 | 59 | None | |
YETI | YETI Holdings Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.06 | 0.57 | -0.32 | -0.02 | 29.42 | 27.50 | 8/15/2025 | No | 16 | 50 | None | |
JD | JD.com Inc | Options Chain | 1.45 | 1.64 | 1.55 | 0.05 | 0.39 | -0.40 | -0.02 | 31.44 | 31.00 | 8/15/2025 | No | 22 | 34 |
Growth Stock List |
|
FAST | Fastenal Company | Options Chain | 1.20 | 1.90 | 1.55 | 0.04 | 0.32 | -0.40 | -0.01 | 41.49 | 40.00 | 8/15/2025 | Yes | 11 | 48 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.07 | 0.50 | -0.41 | -0.02 | 23.37 | 23.00 | 8/15/2025 | Yes | 13 | 67 | None | |
GOGO | Gogo Inc | Options Chain | 1.25 | 1.85 | 1.55 | 0.11 | 0.76 | -0.42 | -0.02 | 14.40 | 14.00 | 8/15/2025 | No | 4 | 32 | None | |
BTI | British American Tobacco Plc | Options Chain | 1.45 | 1.65 | 1.55 | 0.03 | 0.24 | -0.42 | -0.01 | 49.00 | 48.00 | 8/15/2025 | No | 10 | 67 | None | |
CSX | CSX Corp | Options Chain | 0.55 | 2.55 | 1.55 | 0.05 | 0.42 | -0.45 | -0.02 | 32.24 | 32.00 | 7/25/2025 | No | 9 | 58 | None | |
CRBG | Options Chain | 0.80 | 2.30 | 1.55 | 0.05 | 0.29 | -0.49 | -0.02 | 32.63 | 33.00 | 8/15/2025 | No | 3 | 20 | None | ||
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.51 | 1.59 | 1.55 | 0.11 | 0.63 | -0.49 | -0.01 | 13.57 | 14.00 | 8/15/2025 | No | 8 | 20 | None | |
DV | DoubleVerify Holdings Inc | Options Chain | 0.20 | 2.90 | 1.55 | 0.10 | 0.59 | -0.52 | -0.01 | 14.18 | 15.00 | 8/15/2025 | No | 12 | 21 | None | |
CSCO | Cisco Systems Inc | Options Chain | 1.35 | 1.73 | 1.54 | 0.02 | 0.19 | -0.46 | -0.02 | 65.84 | 66.00 | 8/1/2025 | No | 10 | 57 | None | |
APLD | Options Chain | 1.47 | 1.59 | 1.53 | 0.15 | 1.07 | -0.38 | -0.01 | 10.33 | 10.00 | 8/15/2025 | No | 3 | 17 | None | ||
LUV | Southwest Airlines Company | Options Chain | 1.46 | 1.59 | 1.53 | 0.05 | 0.42 | -0.43 | -0.03 | 31.39 | 31.00 | 8/1/2025 | Yes | 11 | 43 | None | |
ARMK | Aramark | Options Chain | 1.10 | 1.95 | 1.53 | 0.04 | 0.27 | -0.44 | -0.02 | 40.09 | 40.00 | 8/15/2025 | Yes | 11 | 55 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.22 | 1.83 | 1.53 | 0.07 | 0.52 | -0.44 | -0.02 | 23.77 | 23.50 | 8/1/2025 | Yes | 13 | 58 | None | |
LNC | Lincoln National Corp | Options Chain | 1.10 | 1.95 | 1.53 | 0.05 | 0.32 | -0.45 | -0.01 | 33.01 | 32.50 | 8/15/2025 | Yes | 18 | 67 | None | |
BILI | Bilibili Inc | Options Chain | 1.28 | 1.78 | 1.53 | 0.08 | 0.46 | -0.47 | -0.02 | 19.74 | 20.00 | 8/15/2025 | Yes | 12 | 11 | None | |
ORIC | ORIC Pharmaceuticals Inc | Options Chain | 1.00 | 2.05 | 1.53 | 0.15 | 0.79 | -0.52 | -0.01 | 9.31 | 10.00 | 8/15/2025 | No | 9 | 32 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 1.15 | 1.90 | 1.53 | 0.06 | 0.34 | -0.52 | -0.01 | 26.47 | 27.00 | 8/15/2025 | No | 11 | 51 | None | |
BAC | Bank Of America Corp | Options Chain | 1.50 | 1.53 | 1.52 | 0.03 | 0.27 | -0.41 | -0.02 | 45.50 | 45.00 | 8/15/2025 | Yes | 12 | 73 | None | |
VVV | Valvoline Inc | Options Chain | 0.70 | 2.30 | 1.50 | 0.04 | 0.46 | -0.29 | -0.02 | 36.99 | 35.00 | 8/15/2025 | No | 9 | 41 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.76 | 2.24 | 1.50 | 0.08 | 0.79 | -0.35 | -0.02 | 18.86 | 18.00 | 8/1/2025 | Yes | 14 | 37 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.10 | 1.90 | 1.50 | 0.11 | 0.94 | -0.38 | -0.02 | 14.18 | 14.00 | 8/1/2025 | No | 11 | 40 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.44 | -0.39 | -0.02 | 28.25 | 27.50 | 8/15/2025 | No | 14 | 47 | None | |
SERV | Serve Robotics Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.15 | 1.06 | -0.39 | -0.01 | 10.42 | 10.00 | 8/15/2025 | No | 3 | 17 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.43 | -0.39 | -0.02 | 28.67 | 28.00 | 8/15/2025 | No | 15 | 56 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 1.05 | 1.95 | 1.50 | 0.30 | 1.90 | -0.40 | -0.01 | 5.29 | 5.00 | 8/15/2025 | No | 7 | 16 | None | |
WNC | Wabash National Corp | Options Chain | 0.65 | 2.35 | 1.50 | 0.15 | 1.04 | -0.41 | -0.01 | 10.21 | 10.00 | 8/15/2025 | Yes | 9 | 43 | None | |
USAU | U.S. Gold Corp | Options Chain | 1.25 | 1.75 | 1.50 | 0.12 | 0.70 | -0.48 | -0.01 | 12.21 | 12.50 | 8/15/2025 | Yes | 11 | 32 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.04 | 0.21 | -0.53 | -0.01 | 36.95 | 37.00 | 8/15/2025 | Yes | 13 | 71 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.94 | 2.03 | 1.49 | 0.08 | 0.37 | -0.55 | -0.01 | 17.05 | 18.00 | 8/15/2025 | No | 9 | 51 | None | |
PHR | Phreesia Inc | Options Chain | 0.40 | 2.55 | 1.48 | 0.06 | 0.51 | -0.36 | -0.02 | 26.21 | 25.00 | 8/15/2025 | No | 9 | 38 | None | |
BHP | BHP Group Ltd | Options Chain | 1.40 | 1.55 | 1.48 | 0.03 | 0.30 | -0.36 | -0.02 | 46.14 | 45.00 | 8/15/2025 | No | 14 | 25 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.15 | 1.80 | 1.48 | 0.07 | 0.54 | -0.40 | -0.02 | 22.92 | 22.00 | 8/15/2025 | No | 3 | 45 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.25 | 1.70 | 1.48 | 0.06 | 0.44 | -0.40 | -0.02 | 26.45 | 26.00 | 8/15/2025 | No | 12 | 43 | None | |
UBS | UBS Group AG | Options Chain | 0.90 | 2.05 | 1.48 | 0.05 | 0.37 | -0.41 | -0.01 | 30.42 | 30.00 | 8/15/2025 | Yes | 10 | 60 | None | |
CPRT | Copart Inc | Options Chain | 1.35 | 1.60 | 1.48 | 0.03 | 0.25 | -0.41 | -0.02 | 47.88 | 47.50 | 8/15/2025 | No | 12 | 50 | None | |
SLM | SLM Corp | Options Chain | 1.35 | 1.60 | 1.48 | 0.05 | 0.37 | -0.41 | -0.02 | 31.58 | 31.00 | 8/15/2025 | Yes | 11 | 69 | None | |
SNBR | Sleep Number Corp | Options Chain | 1.15 | 1.80 | 1.48 | 0.20 | 1.19 | -0.45 | -0.01 | 7.20 | 7.50 | 8/15/2025 | Yes | 5 | 21 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 0.80 | 2.15 | 1.48 | 0.07 | 0.37 | -0.52 | -0.01 | 21.95 | 22.50 | 8/15/2025 | Yes | 11 | 56 | None | |
KO | Coca-Cola Company | Options Chain | 1.44 | 1.50 | 1.47 | 0.02 | 0.21 | -0.36 | -0.02 | 68.84 | 67.50 | 8/15/2025 | Yes | 9 | 69 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.05 | 1.85 | 1.45 | 0.04 | 0.34 | -0.36 | -0.02 | 41.71 | 40.00 | 8/15/2025 | Yes | 16 | 70 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 1.35 | 1.55 | 1.45 | 0.05 | 0.47 | -0.37 | -0.02 | 28.71 | 27.50 | 8/15/2025 | No | 11 | 68 | None | |
MGNI | Magnite Inc | Options Chain | 1.30 | 1.60 | 1.45 | 0.08 | 0.67 | -0.37 | -0.02 | 18.72 | 18.00 | 8/15/2025 | No | 10 | 35 | None | |
TPH | Tri Pointe Homes Inc | Options Chain | 1.20 | 1.70 | 1.45 | 0.05 | 0.39 | -0.40 | -0.02 | 30.53 | 30.00 | 8/15/2025 | Yes | 17 | 63 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.25 | 1.65 | 1.45 | 0.07 | 0.50 | -0.43 | -0.02 | 20.16 | 20.00 | 8/15/2025 | Yes | 17 | 45 | None | |
CRDF | Cardiff Oncology Inc | Options Chain | 1.20 | 1.70 | 1.45 | 0.36 | 1.77 | -0.50 | -0.01 | 3.02 | 4.00 | 8/15/2025 | No | 8 | 20 | None | |
GSK | GSK Plc | Options Chain | 0.40 | 2.50 | 1.45 | 0.04 | 0.17 | -0.55 | -0.02 | 38.64 | 39.00 | 8/15/2025 | Yes | 12 | 54 | None | |
DNLI | Denali Therapeutics Inc | Options Chain | 0.05 | 2.80 | 1.43 | 0.11 | 1.02 | -0.29 | -0.02 | 14.09 | 12.50 | 8/15/2025 | No | 6 | 36 | None | |
DNLI | Denali Therapeutics Inc | Options Chain | 0.05 | 2.80 | 1.43 | 0.11 | 1.02 | -0.29 | -0.02 | 14.09 | 12.50 | 8/15/2025 | No | 6 | 36 | None | |
CTVA | Corteva Inc | Options Chain | 1.15 | 1.70 | 1.43 | 0.02 | 0.26 | -0.29 | -0.03 | 74.12 | 70.00 | 8/15/2025 | No | 13 | 61 | None | |
YPF | YPF | Options Chain | 0.35 | 2.50 | 1.43 | 0.04 | 0.40 | -0.36 | -0.03 | 34.68 | 34.00 | 8/15/2025 | No | 21 | 51 |
Growth Stock List |
|
K | Kellanova Company | Options Chain | 0.20 | 2.65 | 1.43 | 0.02 | 0.16 | -0.37 | -0.01 | 78.67 | 77.50 | 8/15/2025 | Yes | 14 | 60 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 1.27 | 1.58 | 1.43 | 0.03 | 0.38 | -0.39 | -0.03 | 41.91 | 41.00 | 7/25/2025 | No | 13 | 33 | None | |
SLB | SLB | Options Chain | 1.37 | 1.49 | 1.43 | 0.04 | 0.34 | -0.39 | -0.02 | 35.84 | 35.00 | 8/15/2025 | Yes | 11 | 68 | None | |
UNFI | United Natural Foods Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.07 | 0.52 | -0.40 | -0.02 | 21.39 | 21.00 | 8/15/2025 | No | 7 | 43 | None | |
BWA | BorgWarner Inc | Options Chain | 1.25 | 1.60 | 1.43 | 0.04 | 0.33 | -0.43 | -0.02 | 32.80 | 32.50 | 8/15/2025 | Yes | 10 | 55 | None | |
FRO | Frontline Plc | Options Chain | 1.25 | 1.60 | 1.43 | 0.08 | 0.49 | -0.46 | -0.01 | 19.55 | 19.00 | 8/15/2025 | No | 9 | 65 | None | |
CRNC | Cerence Inc | Options Chain | 1.25 | 1.60 | 1.43 | 0.16 | 0.93 | -0.46 | -0.01 | 8.44 | 9.00 | 8/15/2025 | No | 6 | 35 | None | |
OMI | Owens & Minor Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.18 | 1.10 | -0.49 | -0.01 | 7.34 | 8.00 | 8/15/2025 | No | 6 | 34 | None | |
OSS | One Stop Systems Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.29 | 1.33 | -0.52 | -0.01 | 4.09 | 5.00 | 8/15/2025 | No | 9 | 24 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.19 | 1.09 | -0.53 | -0.01 | 6.87 | 7.50 | 8/1/2025 | No | 8 | 31 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 0.95 | 1.90 | 1.43 | 0.06 | 0.31 | -0.55 | -0.01 | 22.29 | 23.00 | 8/15/2025 | Yes | 7 | 45 | None | |
CPB | Campbell Soup Company | Options Chain | 0.95 | 1.90 | 1.43 | 0.04 | 0.26 | -0.55 | -0.01 | 31.85 | 32.00 | 8/1/2025 | No | 9 | 51 | None | |
MOS | Mosaic Company | Options Chain | 1.34 | 1.45 | 1.40 | 0.04 | 0.39 | -0.34 | -0.02 | 36.34 | 35.00 | 8/15/2025 | No | 14 | 62 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.15 | 1.65 | 1.40 | 0.02 | 0.18 | -0.39 | -0.01 | 68.46 | 67.50 | 8/15/2025 | No | 14 | 69 | None | |
MPLX | MPLX LP | Options Chain | 1.25 | 1.55 | 1.40 | 0.03 | 0.24 | -0.40 | -0.01 | 51.38 | 50.00 | 8/15/2025 | No | 12 | 63 | None | |
EQNR | Equinor ASA | Options Chain | 1.25 | 1.55 | 1.40 | 0.05 | 0.32 | -0.48 | -0.01 | 27.82 | 28.00 | 8/15/2025 | Yes | 12 | 60 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 1.10 | 1.70 | 1.40 | 0.08 | 0.46 | -0.50 | -0.01 | 17.21 | 17.50 | 8/15/2025 | No | 18 | 34 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 0.43 | 2.37 | 1.40 | 0.31 | 2.19 | -0.53 | 0.00 | 4.29 | 4.50 | 8/1/2025 | Yes | 9 | 25 | None | |
BULL | BULL RUN CORP | Options Chain | 1.00 | 1.80 | 1.40 | 0.13 | 0.66 | -0.55 | -0.01 | 10.60 | 11.00 | 8/1/2025 | No | 3 | 17 | None | |
T | AT&T Inc | Options Chain | 1.32 | 1.46 | 1.39 | 0.05 | 0.28 | -0.52 | -0.01 | 27.77 | 28.00 | 8/15/2025 | Yes | 10 | 66 | None | |
HDB | HDFC Bank Ltd | Options Chain | 0.95 | 1.80 | 1.38 | 0.02 | 0.27 | -0.27 | -0.02 | 74.40 | 70.00 | 8/15/2025 | Yes | 13 | 71 | None | |
XEL | Xcel Energy Inc | Options Chain | 1.00 | 1.75 | 1.38 | 0.02 | 0.22 | -0.34 | -0.03 | 66.64 | 65.00 | 8/15/2025 | Yes | 10 | 61 | None | |
PACS | PACS Group Inc | Options Chain | 1.15 | 1.60 | 1.38 | 0.11 | 0.86 | -0.37 | -0.02 | 13.18 | 12.50 | 8/15/2025 | No | 3 | 16 | None | |
UL | Unilever plc | Options Chain | 1.15 | 1.60 | 1.38 | 0.02 | 0.22 | -0.37 | -0.02 | 61.27 | 60.00 | 8/15/2025 | No | 11 | 64 | None | |
TFPM | Triple Flag Precious Metals Corp | Options Chain | 1.15 | 1.60 | 1.38 | 0.06 | 0.36 | -0.44 | -0.02 | 24.70 | 25.00 | 8/15/2025 | No | 9 | 51 | None | |
RUM | Rumble Inc - Class A | Options Chain | 1.30 | 1.45 | 1.38 | 0.15 | 0.83 | -0.50 | -0.01 | 8.54 | 9.00 | 8/15/2025 | No | 8 | 26 | None | |
PRAA | PRA Group Inc | Options Chain | 1.10 | 1.65 | 1.38 | 0.09 | 0.99 | -0.50 | -0.01 | 14.68 | 15.00 | 8/15/2025 | No | 17 | 61 | None | |
MO | Altria Group Inc | Options Chain | 1.26 | 1.47 | 1.37 | 0.02 | 0.23 | -0.39 | -0.03 | 59.75 | 59.00 | 8/1/2025 | Yes | 12 | 68 | None | |
AAL | American Airlines Group Inc | Options Chain | 1.25 | 1.49 | 1.37 | 0.12 | 1.19 | -0.53 | -0.02 | 10.62 | 11.50 | 8/1/2025 | Yes | 13 | 42 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.31 | 1.40 | 1.36 | 0.14 | 0.76 | -0.49 | -0.01 | 9.56 | 10.00 | 8/15/2025 | Yes | 10 | 37 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.28 | -0.32 | -0.02 | 54.41 | 52.50 | 8/15/2025 | No | 13 | 62 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.15 | 1.55 | 1.35 | 0.03 | 0.31 | -0.32 | -0.03 | 52.52 | 50.00 | 8/15/2025 | Yes | 10 | 62 | None | |
PGNY | Progyny Inc | Options Chain | 0.95 | 1.75 | 1.35 | 0.07 | 0.59 | -0.35 | -0.02 | 20.98 | 20.00 | 8/15/2025 | No | 13 | 40 | None | |
CRBG | Options Chain | 0.90 | 1.80 | 1.35 | 0.04 | 0.34 | -0.39 | -0.02 | 32.63 | 32.00 | 8/15/2025 | No | 3 | 20 | None | ||
JNPR | Juniper Networks Inc | Options Chain | 0.70 | 2.00 | 1.35 | 0.04 | 0.33 | -0.39 | -0.02 | 36.03 | 35.00 | 8/15/2025 | Yes | 15 | 53 | None | |
OPRX | OptimizeRx Corp | Options Chain | 1.15 | 1.55 | 1.35 | 0.11 | 0.79 | -0.40 | -0.01 | 12.88 | 12.50 | 8/15/2025 | Yes | 7 | 31 | None | |
SNY | Sanofi | Options Chain | 0.80 | 1.90 | 1.35 | 0.03 | 0.21 | -0.43 | -0.02 | 47.86 | 47.50 | 8/15/2025 | Yes | 16 | 72 | None | |
ENR | Energizer Holdings Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.07 | 0.44 | -0.46 | -0.01 | 19.99 | 20.00 | 8/15/2025 | No | 12 | 45 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 1.10 | 1.60 | 1.35 | 0.08 | 0.48 | -0.47 | -0.01 | 17.96 | 18.00 | 8/15/2025 | No | 7 | 33 | None | |
CC | Chemours Company | Options Chain | 1.05 | 1.65 | 1.35 | 0.12 | 0.78 | -0.47 | -0.01 | 10.73 | 11.00 | 8/15/2025 | No | 12 | 40 | None | |
SGRY | Surgery Partners Inc | Options Chain | 0.40 | 2.30 | 1.35 | 0.07 | 0.66 | -0.53 | -0.01 | 19.30 | 20.00 | 8/15/2025 | No | 3 | 35 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.30 | 1.40 | 1.35 | 0.08 | 0.39 | -0.54 | -0.01 | 17.37 | 18.00 | 8/15/2025 | No | 8 | 38 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.28 | 1.40 | 1.34 | 0.08 | 0.66 | -0.36 | -0.02 | 17.83 | 17.00 | 8/15/2025 | No | 3 | 18 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.31 | 1.36 | 1.34 | 0.09 | 0.65 | -0.41 | -0.01 | 15.20 | 15.00 | 8/15/2025 | Yes | 12 | 33 | None | |
XPEV | XPeng Inc | Options Chain | 1.18 | 1.50 | 1.34 | 0.07 | 0.55 | -0.41 | -0.02 | 18.31 | 18.00 | 8/15/2025 | No | 12 | 42 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 0.25 | 2.40 | 1.33 | 0.07 | 0.59 | -0.34 | -0.02 | 20.86 | 20.00 | 8/15/2025 | No | 9 | 29 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 1.20 | 1.45 | 1.33 | 0.11 | 0.82 | -0.38 | -0.01 | 12.99 | 12.50 | 8/15/2025 | No | 12 | 37 | None | |
HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 0.70 | 1.95 | 1.33 | 0.05 | 0.44 | -0.40 | -0.02 | 25.96 | 25.00 | 8/15/2025 | No | 9 | 58 | None | |
MXL | MaxLinear Inc | Options Chain | 1.15 | 1.50 | 1.33 | 0.10 | 0.69 | -0.42 | -0.01 | 13.17 | 13.00 | 8/15/2025 | Yes | 6 | 32 | None | |
SEE | Sealed Air Corp | Options Chain | 0.65 | 2.00 | 1.33 | 0.04 | 0.33 | -0.43 | -0.02 | 30.31 | 30.00 | 8/15/2025 | No | 13 | 58 | None | |
BP | BP plc | Options Chain | 1.24 | 1.42 | 1.33 | 0.04 | 0.30 | -0.46 | -0.01 | 31.14 | 31.00 | 8/15/2025 | Yes | 8 | 55 | None | |
SA | Seabridge Gold Inc | Options Chain | 1.20 | 1.45 | 1.33 | 0.09 | 0.53 | -0.50 | -0.01 | 14.56 | 15.00 | 8/15/2025 | No | 8 | 32 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.20 | 1.45 | 1.33 | 0.07 | 0.43 | -0.51 | -0.01 | 17.59 | 18.00 | 8/15/2025 | Yes | 15 | 55 | None | |
ARRY | Array Technologies Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.17 | 0.86 | -0.52 | -0.01 | 7.40 | 8.00 | 8/15/2025 | No | 7 | 24 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.13 | 1.48 | 1.31 | 0.03 | 0.23 | -0.43 | -0.01 | 41.70 | 41.00 | 8/15/2025 | Yes | 14 | 65 | None | |
GFS | GlobalFoundries Inc | Options Chain | 0.90 | 1.70 | 1.30 | 0.04 | 0.41 | -0.33 | -0.02 | 37.13 | 35.00 | 8/15/2025 | No | 9 | 38 | None | |
UMAC | Unusual Machines Inc | Options Chain | 1.10 | 1.50 | 1.30 | 0.17 | 1.35 | -0.34 | -0.01 | 8.22 | 7.50 | 8/15/2025 | No | 3 | 16 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 0.40 | 2.20 | 1.30 | 0.04 | 0.35 | -0.39 | -0.02 | 32.65 | 31.00 | 8/15/2025 | Yes | 14 | 50 | None | |
SONY | Sony Group Corporation | Options Chain | 1.20 | 1.40 | 1.30 | 0.05 | 0.34 | -0.47 | -0.01 | 24.75 | 25.00 | 8/15/2025 | Yes | 17 | 53 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.20 | 1.40 | 1.30 | 0.07 | 0.41 | -0.51 | -0.01 | 18.71 | 19.00 | 8/15/2025 | No | 7 | 45 | None | |
MAXN | Maxeon Solar Technologies Ltd | Options Chain | 0.05 | 2.52 | 1.29 | 0.52 | 0.08 | -0.30 | 0.00 | 2.87 | 2.50 | 8/15/2025 | No | 7 | 20 | None | |
WRBY | Warby Parker Inc - Class A | Options Chain | 0.60 | 1.95 | 1.28 | 0.06 | 0.65 | -0.30 | -0.02 | 21.74 | 20.00 | 8/15/2025 | No | 11 | 37 | None | |
PCRX | Pacira BioSciences Inc | Options Chain | 0.50 | 2.05 | 1.28 | 0.06 | 0.56 | -0.31 | -0.02 | 24.23 | 22.50 | 8/15/2025 | No | 6 | 38 | None | |
VSAT | Viasat Inc | Options Chain | 1.05 | 1.50 | 1.28 | 0.11 | 0.82 | -0.35 | -0.01 | 12.89 | 12.00 | 8/15/2025 | Yes | 10 | 48 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.08 | 0.64 | -0.36 | -0.02 | 17.92 | 17.00 | 8/15/2025 | Yes | 7 | 35 | None | |
EGO | Eldorado Gold Corp | Options Chain | 0.85 | 1.70 | 1.28 | 0.06 | 0.54 | -0.37 | -0.01 | 20.93 | 20.00 | 8/15/2025 | No | 17 | 50 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.11 | 1.45 | 1.28 | 0.09 | 0.67 | -0.41 | -0.01 | 14.32 | 14.00 | 8/15/2025 | No | 6 | 38 | None | |
MASS | 908 Devices Inc | Options Chain | 1.00 | 1.55 | 1.28 | 0.17 | 1.04 | -0.43 | -0.01 | 7.34 | 7.50 | 8/15/2025 | No | 11 | 28 | None | |
AVTR | Avantor Inc | Options Chain | 1.10 | 1.45 | 1.28 | 0.09 | 0.52 | -0.51 | -0.01 | 13.57 | 14.00 | 8/15/2025 | Yes | 12 | 48 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.43 | 2.03 | -0.55 | -0.01 | 2.23 | 3.00 | 8/15/2025 | No | 8 | 37 | None | |
BILI | Bilibili Inc | Options Chain | 1.04 | 1.47 | 1.26 | 0.06 | 0.54 | -0.42 | -0.02 | 19.74 | 19.50 | 8/1/2025 | Yes | 12 | 11 | None | |
BN | Options Chain | 0.95 | 1.55 | 1.25 | 0.02 | 0.33 | -0.25 | -0.03 | 58.91 | 55.00 | 8/15/2025 | No | 3 | 20 | None | ||
MGA | Magna International Inc | Options Chain | 1.00 | 1.50 | 1.25 | 0.04 | 0.40 | -0.30 | -0.02 | 37.20 | 35.00 | 8/15/2025 | Yes | 17 | 68 | None | |
DK | Delek US Holdings Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.06 | 0.64 | -0.31 | -0.02 | 21.35 | 20.00 | 8/15/2025 | No | 8 | 40 | None | |
TMC | TMC the metals company Inc | Options Chain | 0.95 | 1.55 | 1.25 | 0.21 | 1.23 | -0.34 | -0.01 | 6.56 | 6.00 | 8/15/2025 | No | 5 | 28 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 0.40 | 2.10 | 1.25 | 0.12 | 1.01 | -0.35 | -0.02 | 10.72 | 10.00 | 8/15/2025 | No | 7 | 28 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.05 | 1.45 | 1.25 | 0.05 | 0.44 | -0.36 | -0.02 | 26.21 | 25.00 | 8/15/2025 | Yes | 7 | 44 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.14 | 1.35 | 1.25 | 0.12 | 0.90 | -0.40 | -0.01 | 10.18 | 10.00 | 8/15/2025 | No | 7 | 17 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.80 | 1.70 | 1.25 | 0.21 | 1.35 | -0.41 | -0.01 | 5.88 | 6.00 | 8/15/2025 | No | 8 | 23 | None | |
WRD | WeRide Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.17 | 1.08 | -0.41 | -0.01 | 7.51 | 7.50 | 8/15/2025 | No | 5 | 16 | None | |
TEN | Tsakos Energy Navigation Ltd | Options Chain | 0.95 | 1.55 | 1.25 | 0.06 | 0.42 | -0.42 | -0.01 | 20.72 | 20.00 | 8/15/2025 | No | 3 | 15 | None | |
CAL | Caleres Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.10 | 0.68 | -0.42 | -0.01 | 12.58 | 12.50 | 8/15/2025 | No | 13 | 14 | None | |
APPS | Digital Turbine Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.21 | 1.25 | -0.43 | -0.01 | 5.75 | 6.00 | 8/15/2025 | Yes | 6 | 26 | None | |
WES | Western Midstream Partners LP | Options Chain | 0.85 | 1.65 | 1.25 | 0.03 | 0.23 | -0.45 | -0.01 | 38.55 | 38.00 | 8/15/2025 | No | 12 | 65 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 0.85 | 1.65 | 1.25 | 0.14 | 0.69 | -0.50 | -0.01 | 8.58 | 9.00 | 8/15/2025 | No | 13 | 38 | None | |
TAL | TAL Education Group | Options Chain | 1.00 | 1.50 | 1.25 | 0.11 | 0.58 | -0.54 | -0.01 | 10.34 | 11.00 | 8/15/2025 | Yes | 13 | 4 | None | |
PLRX | Pliant Therapeutics Inc | Options Chain | 0.75 | 1.75 | 1.25 | 0.50 | 4.05 | -0.54 | 0.00 | 1.28 | 2.50 | 8/15/2025 | No | 10 | 35 | None | |
CX | Cemex S.A.B. De C.V. | Options Chain | 0.40 | 2.10 | 1.25 | 0.18 | 1.07 | -0.55 | 0.00 | 6.86 | 7.00 | 8/15/2025 | Yes | 18 | 28 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.21 | 1.27 | 1.24 | 0.12 | 0.85 | -0.42 | -0.01 | 10.04 | 10.00 | 8/15/2025 | Yes | 10 | 30 | None | |
SNAP | Snap Inc - Class A | Options Chain | 1.12 | 1.35 | 1.24 | 0.14 | 0.94 | -0.50 | -0.02 | 8.01 | 9.00 | 7/25/2025 | No | 6 | 34 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 0.70 | 1.75 | 1.23 | 0.05 | 0.58 | -0.27 | -0.02 | 27.87 | 25.00 | 8/15/2025 | Yes | 5 | 40 | None | |
SA | Seabridge Gold Inc | Options Chain | 0.70 | 1.75 | 1.23 | 0.09 | 0.47 | -0.36 | -0.01 | 14.56 | 14.00 | 8/15/2025 | No | 8 | 32 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 1.00 | 1.45 | 1.23 | 0.07 | 0.58 | -0.37 | -0.02 | 18.83 | 18.00 | 8/15/2025 | No | 13 | 45 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.10 | 0.72 | -0.40 | -0.01 | 12.85 | 12.50 | 8/15/2025 | No | 11 | 45 | None | |
BZ | Kanzhun Ltd | Options Chain | 1.00 | 1.45 | 1.23 | 0.07 | 0.52 | -0.41 | -0.01 | 17.82 | 17.50 | 8/15/2025 | No | 17 | 14 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.15 | 1.30 | 1.23 | 0.18 | 1.32 | -0.42 | -0.01 | 7.01 | 7.00 | 8/15/2025 | No | 10 | 31 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.09 | 0.62 | -0.42 | -0.01 | 14.40 | 14.00 | 8/15/2025 | No | 8 | 41 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 1.05 | 1.40 | 1.23 | 0.08 | 0.42 | -0.51 | -0.01 | 14.52 | 15.00 | 8/15/2025 | Yes | 8 | 56 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 1.05 | 1.36 | 1.21 | 0.04 | 0.27 | -0.49 | -0.01 | 28.01 | 28.00 | 8/15/2025 | Yes | 9 | 64 | None | |
SU | Suncor Energy Inc | Options Chain | 0.05 | 2.35 | 1.20 | 0.03 | 0.78 | -0.18 | -0.02 | 40.15 | 37.00 | 8/1/2025 | No | 15 | 65 | None | |
PRKS | SeaWorld Entertainment Inc | Options Chain | 0.80 | 1.60 | 1.20 | 0.03 | 0.43 | -0.25 | -0.02 | 44.05 | 40.00 | 8/15/2025 | No | 3 | 19 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.45 | 1.95 | 1.20 | 0.10 | 0.97 | -0.28 | -0.02 | 14.22 | 12.50 | 8/15/2025 | No | 5 | 32 | None | |
TDC | Teradata Corp | Options Chain | 0.80 | 1.60 | 1.20 | 0.06 | 0.58 | -0.32 | -0.02 | 21.35 | 20.00 | 8/15/2025 | Yes | 14 | 48 | None | |
ES | Eversource Energy | Options Chain | 0.75 | 1.65 | 1.20 | 0.02 | 0.23 | -0.34 | -0.02 | 62.40 | 60.00 | 8/15/2025 | No | 13 | 58 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.07 | 0.59 | -0.37 | -0.02 | 17.74 | 17.00 | 8/15/2025 | Yes | 16 | 43 | None | |
BRZE | Braze Inc - Class A | Options Chain | 0.85 | 1.55 | 1.20 | 0.05 | 0.42 | -0.37 | -0.02 | 25.84 | 25.00 | 8/15/2025 | No | 9 | 31 | None | |
DB | Deutsche Bank AG | Options Chain | 1.10 | 1.30 | 1.20 | 0.04 | 0.38 | -0.39 | -0.02 | 27.74 | 27.00 | 8/15/2025 | Yes | 16 | 67 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 0.85 | 1.55 | 1.20 | 0.13 | 0.86 | -0.43 | -0.01 | 9.37 | 9.00 | 8/15/2025 | No | 5 | 19 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.80 | 1.60 | 1.20 | 0.08 | 0.54 | -0.47 | -0.01 | 14.87 | 15.00 | 8/15/2025 | No | 15 | 24 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.12 | 0.73 | -0.47 | -0.01 | 10.60 | 10.00 | 8/15/2025 | No | 11 | 41 | None | |
JOBY | Joby Aviation Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.13 | 0.74 | -0.50 | -0.01 | 8.54 | 9.00 | 8/15/2025 | No | 6 | 36 | None | |
BOX | Box Inc - Class A | Options Chain | 0.75 | 1.65 | 1.20 | 0.03 | 0.17 | -0.53 | -0.01 | 35.02 | 35.00 | 8/15/2025 | No | 14 | 51 | None | |
BTU | Peabody Energy Corp New | Options Chain | 1.06 | 1.31 | 1.19 | 0.09 | 0.64 | -0.39 | -0.01 | 13.42 | 13.00 | 8/15/2025 | Yes | 19 | 28 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.95 | 1.40 | 1.18 | 0.03 | 0.39 | -0.37 | -0.01 | 36.95 | 36.00 | 8/15/2025 | Yes | 13 | 71 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.63 | 1.72 | 1.18 | 0.07 | 0.52 | -0.38 | -0.01 | 16.95 | 16.00 | 8/15/2025 | No | 5 | 37 | None | |
AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.60 | 1.75 | 1.18 | 0.24 | 1.38 | -0.44 | 0.00 | 5.24 | 5.00 | 8/15/2025 | No | 5 | 16 | None | |
BP | BP plc | Options Chain | 0.89 | 1.46 | 1.18 | 0.04 | 0.33 | -0.52 | -0.02 | 31.14 | 32.00 | 7/25/2025 | No | 8 | 55 | None | |
BCS | Barclays plc | Options Chain | 0.90 | 1.45 | 1.18 | 0.07 | 0.34 | -0.55 | -0.01 | 17.58 | 18.00 | 8/15/2025 | No | 18 | 53 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.14 | 1.19 | 1.17 | 0.08 | 0.66 | -0.38 | -0.01 | 14.53 | 14.00 | 8/15/2025 | Yes | 10 | 38 | None | |
NVAX | Novavax Inc | Options Chain | 1.14 | 1.20 | 1.17 | 0.17 | 0.87 | -0.52 | -0.01 | 6.41 | 7.00 | 8/15/2025 | No | 19 | 48 |
Small Cap Stock List |
|
HMC | Honda Motor | Options Chain | 0.05 | 2.25 | 1.15 | 0.06 | 1.02 | 0.00 | 0.00 | 29.65 | 20.00 | 8/15/2025 | No | 12 | 62 | None | |
D | Dominion Energy Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.02 | 0.24 | -0.32 | -0.02 | 54.18 | 52.50 | 8/15/2025 | No | 12 | 65 | None | |
PLAB | Photronics Inc | Options Chain | 0.60 | 1.70 | 1.15 | 0.07 | 0.58 | -0.33 | -0.01 | 18.21 | 17.50 | 8/15/2025 | No | 17 | 8 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 0.95 | 1.35 | 1.15 | 0.04 | 0.35 | -0.38 | -0.02 | 28.32 | 28.00 | 8/15/2025 | No | 10 | 48 | None | |
BBAR | BBVA Argentina | Options Chain | 0.15 | 2.15 | 1.15 | 0.07 | 0.57 | -0.39 | -0.02 | 16.60 | 16.00 | 8/15/2025 | No | 23 | 50 |
Growth Stock List |
|
APA | APA Corporation | Options Chain | 1.07 | 1.22 | 1.15 | 0.06 | 0.51 | -0.42 | -0.01 | 19.97 | 19.50 | 8/1/2025 | No | 14 | 62 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.19 | 1.17 | -0.43 | -0.01 | 5.57 | 6.00 | 8/15/2025 | No | 12 | 34 | None | |
DAN | Dana Inc | Options Chain | 0.80 | 1.50 | 1.15 | 0.07 | 0.48 | -0.44 | -0.01 | 17.36 | 17.00 | 8/15/2025 | No | 9 | 41 | None | |
ABR | Arbor Realty Trust Inc | Options Chain | 0.60 | 1.69 | 1.15 | 0.11 | 0.81 | -0.45 | -0.01 | 10.12 | 10.50 | 8/1/2025 | No | 14 | 55 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.50 | 1.80 | 1.15 | 0.05 | 0.27 | -0.54 | -0.01 | 22.79 | 23.00 | 8/15/2025 | Yes | 11 | 57 | None | |
SOUN | Options Chain | 1.05 | 1.23 | 1.14 | 0.11 | 0.75 | -0.53 | -0.01 | 9.57 | 10.00 | 7/25/2025 | No | 3 | 16 | None | ||
SOLV | Solventum Corp | Options Chain | 0.85 | 1.40 | 1.13 | 0.02 | 0.38 | -0.19 | -0.03 | 73.57 | 65.00 | 8/15/2025 | No | 3 | 20 | None | |
RUN | Sunrun Inc | Options Chain | 1.10 | 1.15 | 1.13 | 0.19 | 1.32 | -0.37 | -0.01 | 6.23 | 6.00 | 8/15/2025 | No | 9 | 46 | None | |
HAL | Halliburton Company | Options Chain | 0.99 | 1.27 | 1.13 | 0.05 | 0.41 | -0.42 | -0.01 | 22.28 | 22.00 | 8/15/2025 | No | 11 | 54 | None | |
GAP | Gap Inc | Options Chain | 0.88 | 1.37 | 1.13 | 0.05 | 0.37 | -0.44 | -0.01 | 21.34 | 21.00 | 8/15/2025 | No | 3 | 19 | None | |
CSTM | Constellium SE - Class A | Options Chain | 1.00 | 1.25 | 1.13 | 0.09 | 0.56 | -0.45 | -0.01 | 12.98 | 13.00 | 8/15/2025 | Yes | 12 | 33 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 1.00 | 1.25 | 1.13 | 0.09 | 0.58 | -0.46 | -0.01 | 11.85 | 12.00 | 8/15/2025 | No | 10 | 37 | None | |
MNDO | Mind C.T.I Ltd | Options Chain | 0.75 | 1.50 | 1.13 | 0.45 | 4.76 | -0.48 | -0.01 | 1.36 | 2.50 | 8/15/2025 | No | 16 | 14 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.90 | 1.35 | 1.13 | 0.17 | 1.08 | -0.51 | -0.01 | 5.88 | 6.50 | 8/1/2025 | No | 8 | 23 | None | |
ERII | Energy Recovery Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.09 | 0.48 | -0.52 | -0.01 | 12.18 | 12.50 | 8/15/2025 | Yes | 14 | 33 | None | |
NVGS | Navigator Holdings Ltd | Options Chain | 0.85 | 1.40 | 1.13 | 0.08 | 0.41 | -0.54 | -0.01 | 14.62 | 15.00 | 8/15/2025 | No | 14 | 58 | None | |
AIFU | Fanhua Inc | Options Chain | 0.95 | 1.30 | 1.13 | 0.23 | 2.02 | -0.55 | -0.01 | 4.30 | 5.00 | 8/15/2025 | No | 3 | 9 | None | |
PCG | PG&E Corp | Options Chain | 0.86 | 1.37 | 1.12 | 0.08 | 0.49 | -0.49 | -0.01 | 13.87 | 14.00 | 8/15/2025 | No | 11 | 61 | None | |
CLSK | Cleanspark Inc | Options Chain | 1.03 | 1.21 | 1.12 | 0.12 | 0.75 | -0.55 | -0.01 | 9.18 | 9.50 | 7/25/2025 | No | 6 | 23 | None | |
BULL | BULL RUN CORP | Options Chain | 1.01 | 1.21 | 1.11 | 0.11 | 0.82 | -0.39 | -0.01 | 10.60 | 10.00 | 8/15/2025 | No | 3 | 17 | None | |
RSI | Rush Street Interactive Inc - Class A | Options Chain | 0.35 | 1.85 | 1.10 | 0.09 | 0.85 | -0.29 | -0.01 | 13.84 | 12.50 | 8/15/2025 | Yes | 13 | 32 | None | |
AEHR | Aehr Test Systems | Options Chain | 0.85 | 1.35 | 1.10 | 0.11 | 0.87 | -0.32 | -0.01 | 11.15 | 10.00 | 8/15/2025 | No | 16 | 33 | None | |
TS | Tenaris S.A. | Options Chain | 0.75 | 1.45 | 1.10 | 0.03 | 0.33 | -0.33 | -0.02 | 36.45 | 35.00 | 8/15/2025 | Yes | 16 | 68 |
Dividend Stock List |
|
CENX | Century Aluminum Company | Options Chain | 0.90 | 1.30 | 1.10 | 0.07 | 0.60 | -0.36 | -0.02 | 16.91 | 16.00 | 8/15/2025 | No | 11 | 49 | None | |
CXW | CoreCivic Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.06 | 0.45 | -0.39 | -0.01 | 20.65 | 20.00 | 8/15/2025 | Yes | 12 | 48 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.05 | 1.15 | 1.10 | 0.07 | 0.51 | -0.41 | -0.01 | 16.66 | 16.00 | 8/15/2025 | No | 11 | -5 | None | |
ANGO | Angiodynamic Inc | Options Chain | 0.75 | 1.45 | 1.10 | 0.11 | 0.72 | -0.44 | -0.01 | 10.02 | 10.00 | 8/15/2025 | No | 11 | 22 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.24 | 1.27 | -0.49 | -0.01 | 4.00 | 4.50 | 8/15/2025 | No | 5 | 15 | None | |
MVST | Microvast Holdings Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.24 | 1.21 | -0.52 | -0.01 | 3.91 | 4.50 | 8/15/2025 | No | 5 | 30 | None | |
MBLY | Options Chain | 1.02 | 1.15 | 1.09 | 0.08 | 0.65 | -0.36 | -0.01 | 14.72 | 14.00 | 8/15/2025 | No | 3 | 17 | None | ||
IREN | Iris Energy Ltd | Options Chain | 1.05 | 1.13 | 1.09 | 0.11 | 0.85 | -0.37 | -0.01 | 10.47 | 10.00 | 8/15/2025 | No | 9 | 33 | None | |
ENVX | Enovix Corporation | Options Chain | 1.05 | 1.12 | 1.09 | 0.14 | 0.97 | -0.39 | -0.01 | 8.50 | 8.00 | 8/15/2025 | Yes | 7 | 33 | None | |
HNRG | Hallador Energy Company | Options Chain | 0.15 | 2.00 | 1.08 | 0.07 | 0.77 | -0.41 | -0.02 | 16.29 | 15.00 | 8/15/2025 | No | 7 | 33 | None | |
LC | LendingClub Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.10 | 0.66 | -0.43 | -0.01 | 11.01 | 11.00 | 8/15/2025 | No | 15 | 50 | None | |
MAT | Mattel Inc | Options Chain | 0.80 | 1.35 | 1.08 | 0.06 | 0.39 | -0.44 | -0.01 | 19.06 | 19.00 | 8/15/2025 | Yes | 12 | 47 | None | |
PPL | PPL Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.03 | 0.20 | -0.48 | -0.01 | 33.77 | 34.00 | 8/15/2025 | Yes | 10 | 58 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 0.75 | 1.40 | 1.08 | 0.08 | 0.42 | -0.51 | -0.01 | 13.33 | 14.00 | 8/15/2025 | No | 14 | 41 | None | |
NOV | NOV Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.08 | 0.41 | -0.53 | -0.01 | 13.52 | 14.00 | 8/15/2025 | Yes | 16 | 68 | None | |
CBUS | Cibus Global Ltd. Class A | Options Chain | 0.55 | 1.60 | 1.08 | 0.43 | 3.69 | -0.54 | 0.00 | 1.50 | 2.50 | 8/15/2025 | No | 10 | 22 | None | |
SDRL | Options Chain | 0.75 | 1.35 | 1.05 | 0.04 | 0.55 | -0.25 | -0.02 | 28.01 | 25.00 | 8/15/2025 | No | 3 | 19 | None | ||
AMTM | Amentum Holdings Inc | Options Chain | 0.80 | 1.30 | 1.05 | 0.05 | 0.68 | -0.31 | -0.02 | 21.84 | 20.00 | 8/15/2025 | No | 3 | 18 | None | |
VSH | Vishay Intertechnology Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.07 | 0.53 | -0.40 | -0.01 | 15.24 | 15.00 | 8/15/2025 | Yes | 8 | 38 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 0.70 | 1.40 | 1.05 | 0.04 | 0.33 | -0.40 | -0.01 | 26.47 | 26.00 | 8/15/2025 | No | 11 | 51 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.85 | 1.25 | 1.05 | 0.08 | 0.54 | -0.44 | -0.01 | 12.98 | 13.00 | 8/15/2025 | Yes | 13 | 57 | None | |
WBD | Options Chain | 0.96 | 1.14 | 1.05 | 0.10 | 0.49 | -0.54 | -0.01 | 10.52 | 11.00 | 8/15/2025 | No | 3 | 17 | None | ||
ACI | Albertsons Companies Inc - Class A | Options Chain | 0.95 | 1.15 | 1.05 | 0.05 | 0.26 | -0.54 | -0.01 | 21.68 | 22.00 | 8/15/2025 | No | 10 | 61 | None | |
HST | Host Hotels & Resorts Inc | Options Chain | 0.85 | 1.25 | 1.05 | 0.07 | 0.34 | -0.55 | -0.01 | 15.73 | 16.00 | 8/15/2025 | No | 10 | 53 | None | |
PGEN | Precigen Inc | Options Chain | 0.65 | 1.45 | 1.05 | 0.42 | 3.16 | -0.55 | 0.00 | 1.45 | 2.50 | 8/15/2025 | No | 3 | 17 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.00 | 1.07 | 1.04 | 0.08 | 0.65 | -0.37 | -0.01 | 13.57 | 13.00 | 8/15/2025 | No | 8 | 20 | None | |
HPQ | HP Inc | Options Chain | 0.96 | 1.11 | 1.04 | 0.04 | 0.31 | -0.43 | -0.01 | 24.18 | 24.00 | 8/15/2025 | No | 12 | 54 | None | |
B | Barrick Gold Corp | Options Chain | 0.97 | 1.10 | 1.04 | 0.05 | 0.33 | -0.46 | -0.01 | 20.94 | 21.00 | 8/15/2025 | No | 3 | 19 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.01 | 1.07 | 1.04 | 0.21 | 1.06 | -0.52 | -0.01 | 4.58 | 5.00 | 8/15/2025 | No | 3 | 20 | None | |
CVI | CVR Energy Inc | Options Chain | 0.85 | 1.20 | 1.03 | 0.04 | 0.48 | -0.34 | -0.01 | 27.41 | 25.00 | 8/15/2025 | Yes | 8 | 36 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 0.80 | 1.25 | 1.03 | 0.21 | 1.48 | -0.36 | -0.01 | 5.22 | 5.00 | 8/15/2025 | No | 3 | 16 | None | |
FE | Firstenergy Corp | Options Chain | 0.95 | 1.10 | 1.03 | 0.03 | 0.22 | -0.40 | -0.01 | 39.74 | 39.00 | 8/15/2025 | Yes | 11 | 66 | None | |
EXC | Exelon Corp | Options Chain | 0.75 | 1.30 | 1.03 | 0.02 | 0.23 | -0.41 | -0.01 | 42.37 | 42.00 | 8/15/2025 | Yes | 13 | 61 | None | |
EXC | Exelon Corp | Options Chain | 0.75 | 1.30 | 1.03 | 0.02 | 0.23 | -0.41 | -0.01 | 42.37 | 42.00 | 8/15/2025 | Yes | 13 | 61 | None | |
PR | Permian Resources Corp - Class A | Options Chain | 0.85 | 1.20 | 1.03 | 0.07 | 0.40 | -0.50 | -0.01 | 14.73 | 15.00 | 8/15/2025 | No | 15 | 68 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.82 | 1.23 | 1.03 | 0.04 | 0.27 | -0.51 | -0.01 | 25.80 | 26.00 | 8/1/2025 | Yes | 11 | 68 | None | |
KSS | Kohl`s Corp | Options Chain | 0.81 | 1.25 | 1.03 | 0.12 | 0.85 | -0.53 | -0.01 | 8.23 | 8.50 | 7/25/2025 | No | 15 | 55 | None | |
VNET | VNET Group Inc | Options Chain | 0.85 | 1.20 | 1.03 | 0.17 | 0.83 | -0.54 | -0.01 | 5.48 | 6.00 | 8/15/2025 | No | 12 | 10 | None | |
PFE | Pfizer Inc | Options Chain | 0.89 | 1.14 | 1.02 | 0.04 | 0.24 | -0.51 | -0.01 | 23.97 | 24.00 | 8/15/2025 | Yes | 12 | 63 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.67 | 1.36 | 1.02 | 0.16 | 1.06 | -0.51 | -0.01 | 6.18 | 6.50 | 8/1/2025 | No | 7 | 32 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 0.85 | 1.17 | 1.01 | 0.05 | 0.40 | -0.39 | -0.01 | 21.75 | 21.00 | 8/15/2025 | Yes | 9 | 63 | None | |
FULC | Fulcrum Therapeutics Inc | Options Chain | 0.60 | 1.40 | 1.00 | 0.20 | 2.07 | -0.20 | -0.01 | 6.36 | 5.00 | 8/15/2025 | No | 14 | 26 |
Small Cap Stock List |
|
JACK | Jack In The Box Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.07 | 0.78 | -0.27 | -0.02 | 17.25 | 15.00 | 8/15/2025 | No | 7 | 39 | None | |
MUR | Murphy Oil Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.54 | -0.28 | -0.02 | 24.83 | 22.50 | 8/15/2025 | Yes | 14 | 69 | None | |
LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.45 | 1.55 | 1.00 | 0.10 | 0.57 | -0.30 | -0.01 | 10.89 | 10.00 | 8/15/2025 | Yes | 11 | 41 | None | |
CRNC | Cerence Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.12 | 1.02 | -0.34 | -0.01 | 8.44 | 8.00 | 8/15/2025 | No | 6 | 35 | None | |
RGLS | Regulus Therapeutics Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.12 | 0.80 | -0.44 | -0.01 | 7.88 | 8.00 | 8/15/2025 | No | 9 | 34 | None | |
GTM | ZoomInfo Technologies Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.10 | 0.64 | -0.46 | -0.01 | 9.80 | 10.00 | 8/15/2025 | No | 3 | 16 | None | |
FHN | First Horizon Corporation | Options Chain | 0.95 | 1.05 | 1.00 | 0.05 | 0.33 | -0.46 | -0.01 | 19.51 | 20.00 | 8/15/2025 | Yes | 15 | 67 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.07 | 0.37 | -0.51 | -0.01 | 14.64 | 15.00 | 8/15/2025 | Yes | 14 | 62 | None | |
ASAN | Asana Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.07 | 0.47 | -0.52 | -0.01 | 13.15 | 13.50 | 8/1/2025 | No | 9 | 34 | None | |
SLS | SELLAS Life Sciences Group Inc | Options Chain | 0.50 | 1.50 | 1.00 | 0.40 | 3.71 | -0.54 | 0.00 | 1.54 | 2.50 | 8/15/2025 | No | 12 | 24 | None | |
UEC | Uranium Energy Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.14 | 0.71 | -0.55 | -0.01 | 6.46 | 7.00 | 8/15/2025 | No | 6 | 36 | None | |
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.13 | 1.18 | -0.30 | -0.01 | 8.72 | 7.50 | 8/15/2025 | No | 9 | 27 | None | |
GEN | Options Chain | 0.70 | 1.25 | 0.98 | 0.03 | 0.30 | -0.38 | -0.01 | 29.03 | 28.00 | 8/15/2025 | No | 3 | 19 | None | ||
ORIC | ORIC Pharmaceuticals Inc | Options Chain | 0.45 | 1.50 | 0.98 | 0.11 | 0.81 | -0.39 | -0.01 | 9.31 | 9.00 | 8/15/2025 | No | 9 | 32 | None | |
ERO | Options Chain | 0.85 | 1.10 | 0.98 | 0.07 | 0.45 | -0.45 | -0.01 | 15.24 | 15.00 | 8/15/2025 | No | 3 | 13 | None | ||
AMBC | AMBAC Financial Group Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.14 | 0.81 | -0.47 | -0.01 | 6.75 | 7.00 | 8/15/2025 | No | 6 | 25 | None | |
OGN | Organon & Company | Options Chain | 0.90 | 1.05 | 0.98 | 0.10 | 0.57 | -0.49 | -0.01 | 9.75 | 10.00 | 8/15/2025 | No | 12 | 56 | None | |
BYON | Options Chain | 0.90 | 1.05 | 0.98 | 0.15 | 0.95 | -0.54 | -0.01 | 6.02 | 6.50 | 7/25/2025 | No | 3 | 16 | None | ||
REPL | Replimune Group Inc | Options Chain | 0.55 | 1.35 | 0.95 | 0.13 | 1.32 | -0.26 | -0.02 | 9.27 | 7.50 | 8/15/2025 | Yes | 10 | 33 | None | |
PENG | Penguin Solutions Inc | Options Chain | 0.50 | 1.40 | 0.95 | 0.05 | 0.64 | -0.27 | -0.02 | 19.61 | 17.50 | 8/15/2025 | No | 3 | 17 | None | |
OLN | Olin Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.63 | -0.27 | -0.01 | 19.32 | 17.50 | 8/15/2025 | Yes | 11 | 47 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 0.65 | 1.25 | 0.95 | 0.05 | 0.46 | -0.31 | -0.01 | 22.29 | 21.00 | 8/15/2025 | Yes | 7 | 45 | None | |
BOX | Box Inc - Class A | Options Chain | 0.85 | 1.05 | 0.95 | 0.03 | 0.23 | -0.40 | -0.01 | 35.02 | 34.00 | 8/15/2025 | No | 14 | 51 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.60 | 1.29 | 0.95 | 0.05 | 0.36 | -0.44 | -0.01 | 18.00 | 18.00 | 8/15/2025 | No | 17 | 11 | None | |
OI | O-I Glass Inc | Options Chain | 0.80 | 1.10 | 0.95 | 0.07 | 0.43 | -0.44 | -0.01 | 14.02 | 14.00 | 8/15/2025 | Yes | 5 | 45 | None | |
SOUN | Options Chain | 0.78 | 1.11 | 0.95 | 0.10 | 0.73 | -0.44 | -0.01 | 9.57 | 9.50 | 7/25/2025 | No | 3 | 16 | None | ||
PENN | PENN Entertainment Inc | Options Chain | 0.89 | 1.01 | 0.95 | 0.06 | 0.48 | -0.45 | -0.02 | 17.05 | 17.00 | 7/25/2025 | No | 9 | 51 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 0.90 | 0.99 | 0.95 | 0.05 | 0.35 | -0.46 | -0.01 | 17.78 | 18.00 | 8/15/2025 | No | 16 | 58 | None | |
IVZ | Invesco Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.36 | -0.51 | -0.01 | 14.81 | 15.00 | 8/15/2025 | Yes | 18 | 61 | None | |
HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.24 | 1.08 | -0.52 | -0.01 | 3.11 | 4.00 | 8/15/2025 | No | 8 | 19 | None | |
PRME | Options Chain | 0.45 | 1.45 | 0.95 | 0.38 | 2.58 | -0.53 | 0.00 | 2.07 | 2.50 | 8/15/2025 | No | 3 | 15 | None | ||
METC | Ramaco Resources Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.09 | 0.86 | -0.32 | -0.01 | 10.97 | 10.00 | 8/15/2025 | No | 10 | 39 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 0.89 | 0.97 | 0.93 | 0.08 | 0.75 | -0.33 | -0.01 | 11.90 | 11.00 | 8/15/2025 | No | 5 | 27 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.75 | 1.10 | 0.93 | 0.05 | 0.40 | -0.42 | -0.01 | 17.21 | 17.00 | 8/15/2025 | No | 20 | 33 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.42 | 1.43 | 0.93 | 0.12 | 0.90 | -0.43 | -0.01 | 8.06 | 8.00 | 8/1/2025 | No | 19 | 3 |
Growth Stock List |
|
LAES | SEALSQ Corp | Options Chain | 0.75 | 1.10 | 0.93 | 0.23 | 1.35 | -0.45 | -0.01 | 3.95 | 4.00 | 8/15/2025 | No | 8 | 15 | None | |
SHCO | Options Chain | 0.10 | 1.75 | 0.93 | 0.12 | 0.77 | -0.45 | -0.01 | 7.04 | 7.50 | 8/15/2025 | No | 3 | 10 | None | ||
MAC | Macerich Company | Options Chain | 0.65 | 1.20 | 0.93 | 0.06 | 0.37 | -0.46 | -0.01 | 15.93 | 16.00 | 8/15/2025 | No | 8 | 48 | None | |
PACB | Pacific Biosciences of California Inc | Options Chain | 0.55 | 1.30 | 0.93 | 0.47 | 2.86 | -0.52 | 0.00 | 1.27 | 2.00 | 8/15/2025 | No | 6 | 29 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.71 | 1.12 | 0.92 | 0.06 | 0.68 | -0.28 | -0.01 | 17.09 | 15.00 | 8/15/2025 | Yes | 4 | 35 | None | |
CLSK | Cleanspark Inc | Options Chain | 0.81 | 1.03 | 0.92 | 0.10 | 0.77 | -0.44 | -0.01 | 9.18 | 9.00 | 8/1/2025 | No | 6 | 23 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.70 | 1.12 | 0.91 | 0.03 | 0.34 | -0.30 | -0.01 | 34.26 | 32.50 | 8/15/2025 | Yes | 12 | 64 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.89 | 0.92 | 0.91 | 0.11 | 0.76 | -0.43 | -0.01 | 8.01 | 8.00 | 8/15/2025 | Yes | 6 | 34 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.75 | 1.06 | 0.91 | 0.07 | 0.44 | -0.55 | -0.01 | 12.14 | 12.50 | 8/1/2025 | No | 13 | 32 | None | |
TRP | TC Energy Corporation | Options Chain | 0.80 | 1.00 | 0.90 | 0.02 | 0.24 | -0.30 | -0.01 | 47.43 | 45.00 | 8/15/2025 | No | 12 | 73 | None | |
ADNT | Adient plc | Options Chain | 0.65 | 1.15 | 0.90 | 0.05 | 0.55 | -0.31 | -0.02 | 18.87 | 17.50 | 8/15/2025 | No | 8 | 40 | None | |
PRM | Options Chain | 0.30 | 1.50 | 0.90 | 0.07 | 0.55 | -0.34 | -0.01 | 13.28 | 12.50 | 8/15/2025 | No | 3 | 17 | None | ||
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 0.75 | 1.05 | 0.90 | 0.11 | 0.84 | -0.37 | -0.01 | 8.58 | 8.00 | 8/15/2025 | No | 13 | 38 | None | |
CLBT | Cellebrite DI Ltd | Options Chain | 0.70 | 1.10 | 0.90 | 0.06 | 0.49 | -0.39 | -0.02 | 15.47 | 15.00 | 8/15/2025 | Yes | 7 | 23 | None | |
T | AT&T Inc | Options Chain | 0.87 | 0.92 | 0.90 | 0.03 | 0.28 | -0.39 | -0.01 | 27.77 | 27.00 | 8/15/2025 | Yes | 10 | 66 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.03 | 0.23 | -0.42 | -0.01 | 33.58 | 33.00 | 8/15/2025 | Yes | 9 | 59 | None | |
GPRE | Green Plains Inc | Options Chain | 0.70 | 1.10 | 0.90 | 0.15 | 0.83 | -0.47 | -0.01 | 5.65 | 6.00 | 8/15/2025 | No | 10 | 44 | None | |
AES | AES Corp | Options Chain | 0.70 | 1.10 | 0.90 | 0.09 | 0.60 | -0.49 | -0.01 | 10.41 | 10.50 | 8/1/2025 | Yes | 13 | 55 | None | |
INFY | Infosys Ltd | Options Chain | 0.85 | 0.95 | 0.90 | 0.05 | 0.29 | -0.50 | -0.01 | 17.68 | 18.00 | 8/15/2025 | Yes | 13 | 54 | None | |
GENI | Genius Sports Ltd | Options Chain | 0.75 | 1.05 | 0.90 | 0.09 | 0.49 | -0.51 | -0.01 | 9.93 | 10.00 | 8/15/2025 | No | 9 | 30 | None | |
NXE | NexGen Energy Ltd | Options Chain | 0.85 | 0.95 | 0.90 | 0.13 | 0.71 | -0.51 | -0.01 | 6.60 | 7.00 | 8/15/2025 | No | 8 | 28 | None | |
SGHC | Super Group (SGHC) Ltd | Options Chain | 0.60 | 1.20 | 0.90 | 0.09 | 0.48 | -0.52 | -0.01 | 9.68 | 10.00 | 8/15/2025 | No | 16 | 38 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.09 | 0.46 | -0.53 | -0.01 | 9.75 | 10.00 | 8/15/2025 | No | 19 | 46 | None | |
MIST | Milestone Pharmaceuticals Inc | Options Chain | 0.40 | 1.40 | 0.90 | 0.36 | 3.13 | -0.53 | 0.00 | 1.69 | 2.50 | 8/15/2025 | No | 7 | 17 | None | |
INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.60 | 1.20 | 0.90 | 0.26 | 1.46 | -0.53 | 0.00 | 3.17 | 3.50 | 8/15/2025 | No | 5 | 22 | None | |
FLG | New York Community Bancorp Inc | Options Chain | 0.50 | 1.30 | 0.90 | 0.07 | 0.38 | -0.54 | -0.01 | 11.57 | 12.00 | 8/15/2025 | No | 3 | 17 | None | |
OTLK | Outlook Therapeutics Inc | Options Chain | 0.65 | 1.15 | 0.90 | 0.36 | 2.02 | -0.55 | 0.00 | 1.71 | 2.50 | 8/15/2025 | No | 11 | 33 | None | |
RIOT | Riot Platforms Inc | Options Chain | 0.77 | 1.01 | 0.89 | 0.10 | 0.82 | -0.35 | -0.01 | 9.56 | 9.00 | 8/15/2025 | Yes | 10 | 37 | None | |
HRB | H&R Block Inc | Options Chain | 0.55 | 1.20 | 0.88 | 0.02 | 0.33 | -0.22 | -0.03 | 55.12 | 50.00 | 8/15/2025 | No | 13 | 60 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.12 | 1.36 | -0.23 | -0.01 | 9.85 | 7.50 | 8/15/2025 | No | 9 | 28 | None | |
WPC | W. P. Carey Inc | Options Chain | 0.70 | 1.05 | 0.88 | 0.01 | 0.21 | -0.26 | -0.01 | 63.40 | 60.00 | 8/15/2025 | Yes | 9 | 61 | None | |
VFC | VF Corp | Options Chain | 0.86 | 0.90 | 0.88 | 0.08 | 0.71 | -0.34 | -0.01 | 11.71 | 11.00 | 8/15/2025 | Yes | 8 | 43 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.45 | -0.37 | -0.01 | 17.59 | 17.00 | 8/15/2025 | Yes | 15 | 55 | None | |
INMD | Inmode Ltd | Options Chain | 0.60 | 1.15 | 0.88 | 0.07 | 0.51 | -0.40 | -0.01 | 13.28 | 13.00 | 8/15/2025 | Yes | 15 | 38 | None | |
ADTN | ADTRAN Holdings Inc | Options Chain | 0.65 | 1.10 | 0.88 | 0.11 | 0.70 | -0.46 | -0.01 | 7.89 | 8.00 | 8/15/2025 | No | 8 | 19 | None | |
VICI | VICI Properties Inc | Options Chain | 0.65 | 1.10 | 0.88 | 0.03 | 0.18 | -0.47 | -0.01 | 32.27 | 32.50 | 8/15/2025 | Yes | 11 | 78 | None | |
ET | Energy Transfer LP | Options Chain | 0.82 | 0.90 | 0.86 | 0.05 | 0.28 | -0.52 | -0.01 | 17.88 | 18.00 | 8/15/2025 | No | 14 | 54 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 0.65 | 1.05 | 0.85 | 0.02 | 0.17 | -0.31 | -0.01 | 54.17 | 52.50 | 8/15/2025 | No | 13 | 63 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.09 | 0.89 | -0.31 | -0.01 | 9.94 | 9.00 | 8/15/2025 | No | 6 | 25 | None | |
CMP | Compass Minerals International Inc | Options Chain | 0.70 | 1.00 | 0.85 | 0.05 | 0.52 | -0.32 | -0.01 | 19.38 | 17.50 | 8/15/2025 | No | 8 | 26 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.12 | 1.02 | -0.33 | -0.01 | 7.57 | 7.00 | 8/15/2025 | No | 6 | 18 | None | |
OMI | Owens & Minor Inc | Options Chain | 0.60 | 1.10 | 0.85 | 0.12 | 1.00 | -0.34 | -0.01 | 7.34 | 7.00 | 8/15/2025 | No | 6 | 34 | None | |
FRO | Frontline Plc | Options Chain | 0.80 | 0.90 | 0.85 | 0.05 | 0.45 | -0.35 | -0.01 | 19.55 | 18.00 | 8/15/2025 | No | 9 | 65 | None | |
SEPN | Septerna Inc | Options Chain | 0.65 | 1.05 | 0.85 | 0.08 | 0.71 | -0.36 | -0.01 | 10.47 | 10.00 | 8/15/2025 | No | 5 | 15 | None | |
EQNR | Equinor ASA | Options Chain | 0.65 | 1.05 | 0.85 | 0.03 | 0.30 | -0.37 | -0.01 | 27.82 | 27.00 | 8/15/2025 | Yes | 12 | 60 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.70 | 1.00 | 0.85 | 0.02 | 0.22 | -0.38 | -0.01 | 35.56 | 35.00 | 8/15/2025 | Yes | 10 | 56 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.13 | 1.12 | -0.38 | -0.01 | 6.87 | 6.50 | 8/1/2025 | No | 8 | 31 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.05 | 0.41 | -0.40 | -0.01 | 18.71 | 18.00 | 8/15/2025 | No | 7 | 45 | None | |
S | SentinelOne Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.05 | 0.40 | -0.40 | -0.01 | 17.37 | 17.00 | 8/15/2025 | No | 8 | 38 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.70 | 1.00 | 0.85 | 0.06 | 0.46 | -0.41 | -0.01 | 14.38 | 14.00 | 8/15/2025 | No | 22 | 62 |
Growth Stock List |
|
CAG | Conagra Brands Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.04 | 0.33 | -0.41 | -0.01 | 21.49 | 21.00 | 8/15/2025 | Yes | 9 | 49 | None | |
GES | Guess Inc | Options Chain | 0.35 | 1.35 | 0.85 | 0.07 | 0.48 | -0.44 | -0.01 | 11.40 | 12.00 | 8/15/2025 | No | 8 | 39 | None | |
RYN | Rayonier Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.27 | -0.44 | -0.01 | 22.60 | 22.50 | 8/15/2025 | Yes | 15 | 48 | None | |
SONO | Sonos Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.56 | -0.45 | -0.01 | 9.91 | 10.00 | 8/15/2025 | No | 10 | 25 | None | |
IRDM | Iridium Communications Inc | Options Chain | 0.30 | 1.35 | 0.83 | 0.04 | 0.77 | -0.12 | -0.01 | 28.43 | 22.50 | 8/15/2025 | No | 13 | 54 | None | |
TTMI | TTM Technologies Inc | Options Chain | 0.60 | 1.05 | 0.83 | 0.03 | 0.63 | -0.14 | -0.03 | 36.69 | 30.00 | 8/15/2025 | Yes | 11 | 48 | None | |
EPR | EPR Properties | Options Chain | 0.55 | 1.10 | 0.83 | 0.02 | 0.22 | -0.26 | -0.01 | 57.17 | 55.00 | 8/15/2025 | Yes | 12 | 64 | None | |
IDR | Options Chain | 0.65 | 1.00 | 0.83 | 0.07 | 0.65 | -0.33 | -0.01 | 13.73 | 12.50 | 8/15/2025 | No | 3 | 12 | None | ||
UGI | UGI Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.02 | 0.26 | -0.33 | -0.01 | 36.32 | 35.00 | 8/15/2025 | No | 12 | 56 | None | |
XPOF | Xponential Fitness Inc - Class A | Options Chain | 0.70 | 0.95 | 0.83 | 0.11 | 0.82 | -0.38 | -0.01 | 7.80 | 7.50 | 8/15/2025 | No | 4 | 30 | None | |
LZ | LegalZoom.com Inc | Options Chain | 0.55 | 1.10 | 0.83 | 0.09 | 0.44 | -0.55 | -0.01 | 8.56 | 9.00 | 8/15/2025 | No | 14 | 26 | None | |
PAYO | Payoneer Global Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.12 | 0.58 | -0.55 | -0.01 | 6.49 | 7.00 | 8/15/2025 | No | 15 | 29 | None | |
KEY | Keycorp | Options Chain | 0.78 | 0.85 | 0.82 | 0.05 | 0.30 | -0.54 | -0.01 | 16.16 | 16.50 | 8/1/2025 | Yes | 6 | 55 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.76 | 0.85 | 0.81 | 0.04 | 0.20 | -0.52 | 0.00 | 19.13 | 19.00 | 8/15/2025 | Yes | 10 | 55 | None | |
MAC | Macerich Company | Options Chain | 0.50 | 1.10 | 0.80 | 0.05 | 0.53 | -0.31 | -0.01 | 15.93 | 15.00 | 8/15/2025 | No | 8 | 48 | None | |
BGC | Options Chain | 0.15 | 1.45 | 0.80 | 0.09 | 0.72 | -0.33 | -0.01 | 9.43 | 9.00 | 8/15/2025 | No | 3 | 16 | None | ||
STNE | StoneCo Ltd - Class A | Options Chain | 0.65 | 0.95 | 0.80 | 0.06 | 0.46 | -0.37 | -0.01 | 14.52 | 14.00 | 8/15/2025 | Yes | 8 | 56 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.09 | 0.79 | -0.44 | -0.01 | 8.54 | 8.50 | 7/25/2025 | No | 8 | 26 | None | |
ASTL | Algoma Steel Group Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.11 | 0.65 | -0.48 | -0.01 | 6.80 | 7.00 | 8/15/2025 | No | 12 | 44 | None | |
HTGC | Hercules Capital Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.04 | 0.28 | -0.49 | -0.01 | 18.02 | 18.00 | 8/15/2025 | Yes | 8 | 54 | None | |
CCCC | C4 Therapeutics Inc | Options Chain | 0.35 | 1.25 | 0.80 | 0.40 | 2.88 | -0.53 | 0.00 | 1.42 | 2.00 | 8/15/2025 | Yes | 13 | 35 | None | |
EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.65 | 0.95 | 0.80 | 0.13 | 0.63 | -0.55 | -0.01 | 5.53 | 6.00 | 8/15/2025 | No | 8 | 30 | None | |
KVUE | Options Chain | 0.19 | 1.38 | 0.79 | 0.04 | 0.45 | -0.49 | -0.02 | 21.39 | 21.50 | 7/25/2025 | No | 3 | 19 | None | ||
MRP | Millrose Properties Inc Class A | Options Chain | 0.10 | 1.45 | 0.78 | 0.04 | 0.87 | 0.00 | 0.00 | 28.43 | 20.00 | 8/15/2025 | No | 3 | 19 | None | |
CDE | Coeur Mining Inc | Options Chain | 0.20 | 1.35 | 0.78 | 0.10 | 0.60 | -0.19 | -0.01 | 8.90 | 7.50 | 8/15/2025 | No | 12 | 47 | None | |
BAX | Baxter International Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.03 | 0.41 | -0.24 | -0.02 | 29.99 | 27.50 | 8/15/2025 | No | 8 | 41 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 0.65 | 0.90 | 0.78 | 0.03 | 0.42 | -0.24 | -0.02 | 30.31 | 27.50 | 8/15/2025 | No | 3 | 20 | None | |
MNRO | Monro Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.06 | 0.74 | -0.26 | -0.01 | 14.29 | 12.50 | 8/15/2025 | Yes | 10 | 51 | None | |
PRO | Pros Holdings Inc | Options Chain | 0.40 | 1.15 | 0.78 | 0.06 | 0.76 | -0.27 | -0.02 | 13.98 | 12.50 | 8/15/2025 | Yes | 7 | 32 | None | |
ALHC | Alignment Healthcare Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.06 | 0.69 | -0.28 | -0.01 | 13.96 | 12.50 | 8/15/2025 | Yes | 8 | 21 | None | |
NVST | Envista Holdings Corp | Options Chain | 0.65 | 0.90 | 0.78 | 0.04 | 0.48 | -0.32 | -0.01 | 18.89 | 17.50 | 8/15/2025 | No | 4 | 35 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.11 | 0.88 | -0.36 | -0.01 | 7.40 | 7.00 | 8/15/2025 | No | 7 | 24 | None | |
FTRE | Options Chain | 0.35 | 1.20 | 0.78 | 0.16 | 1.12 | -0.38 | -0.01 | 5.32 | 5.00 | 8/15/2025 | No | 3 | 16 | None | ||
PTLO | Portillos Inc - Class A | Options Chain | 0.60 | 0.95 | 0.78 | 0.07 | 0.55 | -0.39 | -0.01 | 11.28 | 11.00 | 8/15/2025 | No | 11 | 36 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.20 | 1.26 | -0.40 | -0.01 | 4.00 | 4.00 | 8/15/2025 | No | 5 | 15 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.70 | 0.85 | 0.78 | 0.07 | 0.53 | -0.40 | -0.01 | 11.21 | 11.00 | 8/15/2025 | Yes | 17 | 35 | None | |
RF | Regions Financial Corp | Options Chain | 0.60 | 0.95 | 0.78 | 0.04 | 0.27 | -0.41 | -0.01 | 22.20 | 22.00 | 8/15/2025 | Yes | 14 | 71 | None | |
KVUE | Options Chain | 0.54 | 1.01 | 0.78 | 0.04 | 0.30 | -0.42 | -0.01 | 21.39 | 21.00 | 8/15/2025 | No | 3 | 19 | None | ||
ASAN | Asana Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.06 | 0.50 | -0.43 | -0.01 | 13.15 | 13.00 | 8/1/2025 | No | 9 | 34 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.09 | 0.70 | -0.43 | -0.01 | 8.54 | 8.50 | 8/1/2025 | No | 6 | 36 | None | |
BXMT | Blackstone Mortgage Trust Inc - Class A | Options Chain | 0.65 | 0.90 | 0.78 | 0.04 | 0.26 | -0.46 | 0.00 | 19.33 | 19.00 | 8/15/2025 | Yes | 7 | 40 | None | |
DHT | DHT Holdings Inc | Options Chain | 0.50 | 1.05 | 0.78 | 0.07 | 0.36 | -0.52 | -0.01 | 11.98 | 12.00 | 8/15/2025 | No | 11 | 54 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.74 | 0.79 | 0.77 | 0.11 | 0.72 | -0.43 | -0.01 | 7.33 | 7.00 | 8/15/2025 | No | 6 | 41 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.05 | 0.72 | -0.21 | -0.01 | 17.26 | 15.00 | 8/15/2025 | No | 15 | 51 | None | |
PDYN | Palladyne AI Corp | Options Chain | 0.60 | 0.90 | 0.75 | 0.11 | 1.35 | -0.25 | -0.01 | 8.66 | 7.00 | 8/15/2025 | No | 3 | 16 | None | |
NEXT | NextDecade Corporation | Options Chain | 0.50 | 1.00 | 0.75 | 0.09 | 0.59 | -0.34 | -0.01 | 8.44 | 8.00 | 8/15/2025 | Yes | 5 | 31 | None | |
CC | Chemours Company | Options Chain | 0.65 | 0.85 | 0.75 | 0.07 | 0.67 | -0.34 | -0.01 | 10.73 | 10.00 | 8/15/2025 | No | 12 | 40 | None | |
PPL | PPL Corp | Options Chain | 0.45 | 1.05 | 0.75 | 0.02 | 0.23 | -0.34 | -0.01 | 33.77 | 33.00 | 8/15/2025 | Yes | 10 | 58 | None | |
BYON | Options Chain | 0.65 | 0.85 | 0.75 | 0.12 | 0.96 | -0.42 | -0.01 | 6.02 | 6.00 | 8/1/2025 | No | 3 | 16 | None | ||
ING | ING Groep N.V. | Options Chain | 0.40 | 1.10 | 0.75 | 0.04 | 0.24 | -0.45 | 0.00 | 20.40 | 20.00 | 8/15/2025 | Yes | 12 | 61 | None | |
ABR | Arbor Realty Trust Inc | Options Chain | 0.52 | 0.97 | 0.75 | 0.07 | 0.50 | -0.45 | -0.01 | 10.12 | 10.00 | 8/15/2025 | No | 14 | 55 | None | |
NPWR | Options Chain | 0.70 | 0.80 | 0.75 | 0.30 | 1.61 | -0.46 | -0.01 | 2.15 | 2.50 | 8/15/2025 | No | 3 | 14 | None | ||
PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.08 | 0.50 | -0.48 | -0.01 | 9.00 | 9.00 | 8/15/2025 | No | 15 | 58 | None | |
WULF | TeraWulf Inc | Options Chain | 0.72 | 0.78 | 0.75 | 0.19 | 1.04 | -0.48 | -0.01 | 3.74 | 4.00 | 8/15/2025 | No | 5 | 21 | None | |
GALT | Galectin Therapeutics Inc | Options Chain | 0.50 | 1.00 | 0.75 | 0.30 | 1.53 | -0.49 | 0.00 | 3.29 | 2.50 | 8/15/2025 | No | 5 | 26 | None | |
STWD | Starwood Property Trust Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.19 | -0.52 | 0.00 | 20.05 | 20.00 | 8/15/2025 | No | 9 | 69 | None | |
EWCZ | European Wax Center Inc - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.12 | 0.66 | -0.53 | -0.01 | 5.54 | 6.00 | 8/15/2025 | No | 12 | 34 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.72 | 0.76 | 0.74 | 0.06 | 0.45 | -0.42 | -0.01 | 12.14 | 12.00 | 8/15/2025 | No | 13 | 32 | None | |
RY | Royal Bank Of Canada | Options Chain | 0.20 | 1.25 | 0.73 | 0.01 | 0.23 | -0.13 | -0.02 | 127.29 | 115.00 | 8/15/2025 | No | 11 | 77 | None | |
NVCR | NovoCure Ltd | Options Chain | 0.50 | 0.95 | 0.73 | 0.05 | 0.62 | -0.26 | -0.02 | 16.69 | 15.00 | 8/15/2025 | No | 10 | 35 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.63 | -0.32 | -0.01 | 11.85 | 11.00 | 8/15/2025 | No | 10 | 37 | None | |
GO | Grocery Outlet Holding Corp | Options Chain | 0.60 | 0.85 | 0.73 | 0.06 | 0.54 | -0.34 | -0.01 | 13.05 | 12.50 | 8/15/2025 | No | 7 | 32 | None | |
BCS | Barclays plc | Options Chain | 0.35 | 1.10 | 0.73 | 0.04 | 0.35 | -0.38 | -0.01 | 17.58 | 17.00 | 8/15/2025 | No | 18 | 53 | None | |
HUN | Huntsman Corp | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.57 | -0.39 | -0.01 | 10.45 | 10.00 | 8/15/2025 | No | 10 | 53 | None | |
HRL | Hormel Foods Corp | Options Chain | 0.55 | 0.90 | 0.73 | 0.02 | 0.20 | -0.43 | -0.01 | 30.16 | 30.00 | 8/1/2025 | No | 11 | 48 | None | |
HBAN | Huntington Bancshares Inc | Options Chain | 0.55 | 0.90 | 0.73 | 0.05 | 0.27 | -0.50 | -0.01 | 15.73 | 16.00 | 8/15/2025 | Yes | 12 | 66 | None | |
AIOT | PowerFleet Inc | Options Chain | 0.60 | 0.85 | 0.73 | 0.15 | 0.76 | -0.54 | 0.00 | 4.54 | 5.00 | 8/15/2025 | No | 3 | 15 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.68 | 0.75 | 0.72 | 0.07 | 0.64 | -0.38 | -0.02 | 10.62 | 10.50 | 8/1/2025 | Yes | 13 | 42 | None | |
EPD | Enterprise Products Partners L P | Options Chain | 0.56 | 0.87 | 0.72 | 0.02 | 0.22 | -0.44 | -0.01 | 31.12 | 31.00 | 7/25/2025 | No | 12 | 58 | None | |
CIFR | Cipher Mining Inc | Options Chain | 0.60 | 0.83 | 0.72 | 0.18 | 1.03 | -0.47 | -0.01 | 3.79 | 4.00 | 8/15/2025 | No | 7 | 20 | None | |
EXLS | ExlService Holdings Inc | Options Chain | 0.05 | 1.35 | 0.70 | 0.02 | 0.39 | -0.12 | -0.02 | 45.21 | 40.00 | 8/15/2025 | Yes | 12 | 56 | None | |
TRMD | Torm Plc - Class A | Options Chain | 0.55 | 0.85 | 0.70 | 0.04 | 0.46 | -0.29 | -0.01 | 18.92 | 17.50 | 8/15/2025 | No | 13 | 60 | None | |
APPS | Digital Turbine Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.14 | 1.26 | -0.30 | -0.01 | 5.75 | 5.00 | 8/15/2025 | Yes | 6 | 26 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 0.56 | -0.33 | -0.01 | 12.74 | 12.00 | 8/15/2025 | No | 14 | 53 | None | |
CSTM | Constellium SE - Class A | Options Chain | 0.60 | 0.80 | 0.70 | 0.06 | 0.58 | -0.33 | -0.01 | 12.98 | 12.00 | 8/15/2025 | Yes | 12 | 33 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.67 | 0.73 | 0.70 | 0.03 | 0.28 | -0.35 | -0.01 | 25.80 | 25.00 | 8/15/2025 | Yes | 11 | 68 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.45 | 0.95 | 0.70 | 0.04 | 0.37 | -0.39 | -0.01 | 16.47 | 16.00 | 8/15/2025 | No | 14 | 61 | None | |
CURI | CuriosityStream Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.14 | 1.02 | -0.39 | -0.01 | 4.81 | 5.00 | 8/15/2025 | No | 9 | 27 | None | |
WEN | Wendy`s Co - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 0.40 | -0.45 | -0.01 | 12.01 | 12.00 | 8/15/2025 | Yes | 12 | 57 | None | |
FNKO | Funko Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.14 | 0.85 | -0.46 | -0.01 | 4.90 | 5.00 | 8/15/2025 | No | 7 | 23 | None | |
QIPT | Quipt Home Medical Corp | Options Chain | 0.45 | 0.95 | 0.70 | 0.28 | 2.17 | -0.54 | 0.00 | 1.91 | 2.50 | 8/15/2025 | Yes | 7 | 30 | None | |
SON | Sonoco Products Company | Options Chain | 0.55 | 0.80 | 0.68 | 0.02 | 0.31 | -0.22 | -0.02 | 43.05 | 40.00 | 8/15/2025 | Yes | 8 | 48 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 0.60 | 0.75 | 0.68 | 0.03 | 0.48 | -0.24 | -0.01 | 21.45 | 20.00 | 8/15/2025 | No | 21 | 54 | None | |
GEOS | Geospace Technologies Corp | Options Chain | 0.30 | 1.05 | 0.68 | 0.07 | 0.80 | -0.24 | -0.01 | 8.51 | 10.00 | 8/15/2025 | No | 11 | 36 | None | |
CPB | Campbell Soup Company | Options Chain | 0.55 | 0.80 | 0.68 | 0.02 | 0.28 | -0.29 | -0.01 | 31.85 | 30.00 | 8/15/2025 | No | 9 | 51 | None | |
IVZ | Invesco Ltd | Options Chain | 0.45 | 0.90 | 0.68 | 0.05 | 0.37 | -0.34 | -0.01 | 14.81 | 14.00 | 8/15/2025 | Yes | 18 | 61 | None | |
PFE | Pfizer Inc | Options Chain | 0.66 | 0.70 | 0.68 | 0.03 | 0.28 | -0.35 | -0.01 | 23.97 | 23.00 | 8/15/2025 | Yes | 12 | 63 | None | |
AES | AES Corp | Options Chain | 0.65 | 0.70 | 0.68 | 0.07 | 0.53 | -0.40 | -0.01 | 10.41 | 10.00 | 8/15/2025 | Yes | 13 | 55 | None | |
GT | Goodyear Tire & Rubber Company | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.51 | -0.40 | -0.01 | 10.51 | 10.00 | 8/15/2025 | No | 13 | 54 | None | |
AG | First Majestic Silver Corporation | Options Chain | 0.66 | 0.70 | 0.68 | 0.09 | 0.60 | -0.42 | -0.01 | 8.10 | 8.00 | 8/15/2025 | No | 11 | 30 | None | |
WEAV | Weave Communications Inc | Options Chain | 0.50 | 0.85 | 0.68 | 0.09 | 0.60 | -0.42 | -0.01 | 8.13 | 8.00 | 8/15/2025 | No | 10 | 15 | None | |
SBSW | Sibanye Stillwater Ltd | Options Chain | 0.65 | 0.70 | 0.68 | 0.10 | 0.60 | -0.47 | -0.01 | 6.91 | 7.00 | 8/15/2025 | No | 9 | 40 | None | |
KEY | Keycorp | Options Chain | 0.60 | 0.74 | 0.67 | 0.04 | 0.31 | -0.43 | -0.01 | 16.16 | 16.00 | 8/15/2025 | Yes | 6 | 55 | None | |
OGN | Organon & Company | Options Chain | 0.10 | 1.20 | 0.65 | 0.09 | 0.62 | -0.11 | 0.00 | 9.75 | 7.50 | 8/15/2025 | No | 12 | 56 | None | |
MASS | 908 Devices Inc | Options Chain | 0.05 | 1.25 | 0.65 | 0.13 | 1.51 | -0.13 | -0.01 | 7.34 | 5.00 | 8/15/2025 | No | 11 | 28 | None | |
ENB | Enbridge Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.02 | 0.22 | -0.29 | -0.01 | 44.98 | 42.50 | 8/15/2025 | Yes | 11 | 64 | None | |
ATEC | Alphatec Holdings Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.67 | -0.30 | -0.01 | 10.94 | 10.00 | 8/15/2025 | Yes | 7 | 20 | None | |
VTYX | Ventyx Biosciences Inc | Options Chain | 0.15 | 1.15 | 0.65 | 0.26 | 3.54 | -0.33 | -0.01 | 2.26 | 2.50 | 8/15/2025 | No | 13 | 38 | None | |
UPWK | Upwork Inc | Options Chain | 0.40 | 0.90 | 0.65 | 0.05 | 0.48 | -0.35 | -0.01 | 13.14 | 12.50 | 8/15/2025 | No | 15 | 48 | None | |
REAL | Therealreal Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 0.91 | -0.40 | -0.01 | 5.09 | 5.00 | 8/15/2025 | No | 8 | 24 | None | |
AM | Antero Midstream Corp | Options Chain | 0.30 | 1.00 | 0.65 | 0.04 | 0.29 | -0.41 | -0.01 | 18.39 | 18.00 | 8/15/2025 | Yes | 11 | 56 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 0.83 | -0.44 | -0.01 | 4.98 | 5.00 | 8/15/2025 | No | 10 | 38 | None | |
CRVS | Corvus Pharmaceuticals Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 1.01 | -0.44 | -0.01 | 3.93 | 4.00 | 8/15/2025 | No | 10 | 33 | None | |
IBRX | ImmunityBio Inc | Options Chain | 0.40 | 0.90 | 0.65 | 0.22 | 1.31 | -0.45 | 0.00 | 2.87 | 3.00 | 8/15/2025 | No | 4 | 26 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.50 | 0.80 | 0.65 | 0.13 | 0.74 | -0.47 | -0.01 | 4.76 | 5.00 | 8/15/2025 | No | 5 | 30 | None | |
MRVI | Maravai LifeSciences Holdings Inc - Class A | Options Chain | 0.15 | 1.15 | 0.65 | 0.26 | 2.72 | -0.48 | -0.01 | 2.06 | 2.50 | 8/15/2025 | No | 7 | 39 | None | |
ERAS | Erasca Inc | Options Chain | 0.15 | 1.15 | 0.65 | 0.33 | 3.31 | -0.49 | 0.00 | 1.40 | 2.00 | 8/15/2025 | No | 12 | 34 | None | |
HNST | Honest Company Inc (The ) | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 0.66 | -0.53 | 0.00 | 4.37 | 5.00 | 8/15/2025 | No | 12 | 29 | None | |
EXK | Endeavour Silver Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 0.66 | -0.54 | 0.00 | 4.90 | 5.00 | 8/15/2025 | No | 4 | 37 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.58 | 0.69 | 0.64 | 0.05 | 0.40 | -0.41 | -0.01 | 12.18 | 12.00 | 8/15/2025 | Yes | 12 | 33 | None | |
M | Macy`s Inc | Options Chain | 0.52 | 0.76 | 0.64 | 0.06 | 0.47 | -0.44 | -0.01 | 11.05 | 11.00 | 8/1/2025 | No | 16 | 58 | None | |
BB | BlackBerry Ltd | Options Chain | 0.46 | 0.81 | 0.64 | 0.14 | 0.94 | -0.55 | -0.01 | 4.23 | 4.50 | 7/25/2025 | Yes | 10 | 24 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 0.15 | 1.10 | 0.63 | 0.04 | 0.85 | -0.13 | -0.01 | 19.95 | 15.00 | 8/15/2025 | Yes | 15 | 42 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.53 | -0.22 | -0.01 | 19.64 | 17.50 | 8/15/2025 | Yes | 4 | 35 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 0.55 | 0.70 | 0.63 | 0.06 | 0.75 | -0.26 | -0.01 | 11.59 | 10.00 | 8/15/2025 | No | 10 | 6 | None | |
PUBM | PubMatic Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.06 | 0.69 | -0.28 | -0.01 | 11.02 | 10.00 | 8/15/2025 | No | 13 | 28 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 1.19 | -0.29 | -0.01 | 5.57 | 5.00 | 8/15/2025 | No | 12 | 34 | None | |
CYH | Community Health Systems Inc | Options Chain | 0.20 | 1.05 | 0.63 | 0.21 | 1.60 | -0.32 | 0.00 | 3.31 | 3.00 | 8/15/2025 | Yes | 7 | 28 | None | |
B | Barrick Gold Corp | Options Chain | 0.56 | 0.69 | 0.63 | 0.03 | 0.34 | -0.32 | -0.01 | 20.94 | 20.00 | 8/15/2025 | No | 3 | 19 | None | |
ACI | Albertsons Companies Inc - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.03 | 0.28 | -0.37 | -0.01 | 21.68 | 21.00 | 8/15/2025 | No | 10 | 61 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.10 | 0.74 | -0.41 | -0.01 | 5.91 | 6.00 | 8/15/2025 | Yes | 10 | 29 | None | |
MUX | McEwen Mining Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.07 | 0.50 | -0.42 | -0.01 | 9.05 | 9.00 | 8/15/2025 | No | 8 | 26 | None | |
RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.45 | 0.80 | 0.63 | 0.13 | 0.88 | -0.42 | -0.01 | 5.03 | 5.00 | 7/25/2025 | No | 9 | 29 | None | |
BKD | Brookdale Senior Living Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.09 | 0.52 | -0.49 | -0.01 | 6.82 | 7.00 | 8/15/2025 | No | 6 | 35 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 0.58 | 0.64 | 0.61 | 0.03 | 0.36 | -0.37 | -0.01 | 17.78 | 17.50 | 8/1/2025 | No | 16 | 58 | None | |
LQDA | Liquidia Corp | Options Chain | 0.35 | 0.85 | 0.60 | 0.06 | 0.97 | -0.16 | -0.01 | 13.17 | 10.00 | 8/15/2025 | No | 8 | 37 | None | |
MODV | ModivCare Inc | Options Chain | 0.35 | 0.85 | 0.60 | 0.24 | 3.06 | -0.21 | -0.01 | 3.24 | 2.50 | 8/15/2025 | No | 9 | 27 | None | |
HP | Helmerich & Payne Inc | Options Chain | 0.30 | 0.90 | 0.60 | 0.04 | 0.52 | -0.27 | -0.01 | 17.38 | 15.00 | 8/15/2025 | No | 13 | 66 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.45 | 0.75 | 0.60 | 0.02 | 0.29 | -0.29 | -0.01 | 26.18 | 25.00 | 8/15/2025 | Yes | 8 | 42 | None | |
BUR | Burford Capital Ltd | Options Chain | 0.40 | 0.80 | 0.60 | 0.06 | 0.64 | -0.30 | -0.01 | 11.03 | 10.00 | 8/15/2025 | No | 13 | 61 | None | |
PCG | PG&E Corp | Options Chain | 0.50 | 0.70 | 0.60 | 0.05 | 0.47 | -0.32 | -0.01 | 13.87 | 13.00 | 8/15/2025 | No | 11 | 61 | None | |
FHN | First Horizon Corporation | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.35 | -0.32 | -0.01 | 19.51 | 19.00 | 8/15/2025 | Yes | 15 | 67 | None | |
NOV | NOV Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.43 | -0.35 | -0.01 | 13.52 | 13.00 | 8/15/2025 | Yes | 16 | 68 | None | |
ASC | Ardmore Shipping Corp | Options Chain | 0.35 | 0.85 | 0.60 | 0.06 | 0.50 | -0.37 | -0.01 | 10.13 | 10.00 | 8/15/2025 | Yes | 21 | 62 | None | |
TAL | TAL Education Group | Options Chain | 0.35 | 0.85 | 0.60 | 0.06 | 0.51 | -0.38 | -0.01 | 10.34 | 10.00 | 8/15/2025 | Yes | 13 | 4 | None | |
NUS | Nu Skin Enterprises Inc - Class A | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 0.62 | -0.39 | -0.01 | 7.72 | 7.50 | 8/15/2025 | No | 11 | 43 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.06 | 0.54 | -0.42 | -0.01 | 9.75 | 9.50 | 8/1/2025 | No | 19 | 46 | None | |
UAA | Under Armour Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.09 | 0.59 | -0.43 | -0.01 | 7.03 | 7.00 | 8/15/2025 | Yes | 9 | 33 | None | |
NEOG | Neogen Corp | Options Chain | 0.50 | 0.70 | 0.60 | 0.12 | 0.77 | -0.44 | -0.01 | 4.94 | 5.00 | 8/15/2025 | No | 10 | 41 | None | |
LBTYA | Liberty Global plc - Class A | Options Chain | 0.50 | 0.70 | 0.60 | 0.06 | 0.40 | -0.46 | -0.01 | 9.80 | 10.00 | 8/15/2025 | Yes | 11 | 49 | None | |
CABA | Cabaletta Bio Inc | Options Chain | 0.10 | 1.10 | 0.60 | 0.30 | 2.26 | -0.46 | 0.00 | 1.79 | 2.00 | 8/15/2025 | No | 10 | 26 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.11 | 0.76 | -0.47 | -0.01 | 5.41 | 5.50 | 8/1/2025 | Yes | 7 | 31 | None | |
AMTX | Aemetis Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.24 | 1.17 | -0.52 | 0.00 | 2.17 | 2.50 | 8/15/2025 | No | 5 | 24 | None | |
EC | Ecopetrol SA | Options Chain | 0.50 | 0.70 | 0.60 | 0.06 | 0.34 | -0.54 | 0.00 | 9.73 | 10.00 | 8/15/2025 | No | 13 | 66 | None | |
WBD | Options Chain | 0.57 | 0.60 | 0.59 | 0.06 | 0.52 | -0.35 | -0.01 | 10.52 | 10.00 | 8/15/2025 | No | 3 | 17 | None | ||
KSS | Kohl`s Corp | Options Chain | 0.54 | 0.63 | 0.59 | 0.07 | 0.68 | -0.41 | -0.01 | 8.23 | 8.00 | 7/25/2025 | No | 15 | 55 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.40 | 0.75 | 0.58 | 0.08 | 0.87 | -0.27 | -0.01 | 8.69 | 7.50 | 8/15/2025 | No | 8 | 25 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.29 | 2.07 | -0.32 | 0.00 | 2.23 | 2.00 | 8/15/2025 | No | 8 | 37 | None | |
PR | Permian Resources Corp - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.04 | 0.42 | -0.33 | -0.01 | 14.73 | 14.00 | 8/15/2025 | No | 15 | 68 | None | |
SCS | Steelcase Inc - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.06 | 0.55 | -0.33 | -0.01 | 10.22 | 10.00 | 8/15/2025 | Yes | 18 | 42 | None | |
OMER | Omeros Corporation | Options Chain | 0.15 | 1.00 | 0.58 | 0.19 | 1.43 | -0.35 | 0.00 | 3.21 | 3.00 | 8/15/2025 | No | 5 | 21 | None | |
CNH | CNH Industrial NV | Options Chain | 0.40 | 0.75 | 0.58 | 0.05 | 0.38 | -0.39 | -0.01 | 12.79 | 12.50 | 8/15/2025 | No | 3 | 17 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 0.78 | -0.42 | -0.01 | 5.03 | 5.00 | 8/15/2025 | No | 7 | 22 | None | |
TTEC | TTEC Holdings Inc | Options Chain | 0.35 | 0.80 | 0.58 | 0.12 | 0.76 | -0.44 | -0.01 | 4.95 | 5.00 | 8/15/2025 | No | 9 | 38 | None | |
NUVB | Nuvation Bio Inc - Class A | Options Chain | 0.40 | 0.75 | 0.58 | 0.23 | 3.10 | -0.46 | -0.01 | 1.97 | 2.50 | 8/15/2025 | No | 8 | 27 | None | |
UMC | United Micro Electronics | Options Chain | 0.30 | 0.85 | 0.58 | 0.07 | 0.36 | -0.47 | 0.00 | 8.18 | 8.00 | 8/15/2025 | Yes | 18 | 21 | None | |
BIGC | BigCommerce Holdings Inc Series 1 | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 0.68 | -0.48 | 0.00 | 4.83 | 5.00 | 8/15/2025 | No | 8 | 21 | None | |
CTXR | Citius Pharmaceuticals Inc | Options Chain | 0.30 | 0.85 | 0.58 | 0.39 | 1.66 | -0.52 | 0.00 | 0.91 | 1.50 | 8/15/2025 | No | 9 | 36 | None | |
NVAX | Novavax Inc | Options Chain | 0.48 | 0.63 | 0.56 | 0.09 | 0.82 | -0.33 | -0.01 | 6.41 | 6.00 | 8/15/2025 | No | 19 | 48 |
Small Cap Stock List |
|
VRNS | Varonis Systems Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.01 | 0.49 | -0.08 | -0.02 | 48.98 | 40.00 | 8/15/2025 | Yes | 4 | 37 | None | |
ENR | Energizer Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.51 | -0.22 | -0.01 | 19.99 | 17.50 | 8/15/2025 | No | 12 | 45 | None | |
USAU | U.S. Gold Corp | Options Chain | 0.30 | 0.80 | 0.55 | 0.06 | 0.80 | -0.22 | -0.01 | 12.21 | 10.00 | 8/15/2025 | Yes | 11 | 32 | None | |
ORI | Old Republic International Corp | Options Chain | 0.35 | 0.75 | 0.55 | 0.02 | 0.30 | -0.23 | -0.01 | 37.31 | 35.00 | 8/15/2025 | Yes | 16 | 67 | None | |
PRME | Options Chain | 0.05 | 1.05 | 0.55 | 0.28 | 3.55 | -0.37 | 0.00 | 2.07 | 2.00 | 8/15/2025 | No | 3 | 15 | None | ||
BHC | Bausch Health Companies Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.09 | 2.35 | -0.39 | -0.01 | 6.18 | 6.00 | 8/15/2025 | Yes | 8 | 29 | None | |
UNIT | Uniti Group Inc | Options Chain | 0.15 | 0.95 | 0.55 | 0.14 | 0.72 | -0.41 | 0.00 | 4.08 | 4.00 | 8/15/2025 | Yes | 13 | 41 | None | |
VUZI | Vuzix Corporation | Options Chain | 0.45 | 0.65 | 0.55 | 0.18 | 1.07 | -0.45 | 0.00 | 2.88 | 3.00 | 8/15/2025 | Yes | 8 | 18 | None | |
GOTU | Gaotu Techedu Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.81 | -0.45 | -0.01 | 3.93 | 4.00 | 8/15/2025 | No | 12 | -1 | None | |
ABSI | Absci Corp | Options Chain | 0.40 | 0.70 | 0.55 | 0.18 | 1.14 | -0.45 | -0.01 | 2.79 | 3.00 | 8/15/2025 | No | 10 | 29 | None | |
ABAT | Options Chain | 0.25 | 0.85 | 0.55 | 0.37 | 1.19 | -0.47 | 0.00 | 1.27 | 1.50 | 8/15/2025 | No | 3 | 12 | None | ||
HE | Hawaiian Electric Industries Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 0.37 | -0.49 | -0.01 | 10.34 | 10.50 | 8/1/2025 | No | 6 | 30 | None | |
CRBU | Caribou Biosciences Inc | Options Chain | 0.05 | 1.05 | 0.55 | 0.37 | 4.46 | -0.49 | 0.00 | 1.28 | 1.50 | 8/15/2025 | No | 12 | 30 | None | |
EDIT | Editas Medicine Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.12 | -0.50 | 0.00 | 2.35 | 2.50 | 8/15/2025 | No | 8 | 22 | None | |
TPIC | TPI Composites Inc | Options Chain | 0.05 | 1.05 | 0.55 | 0.37 | 4.88 | -0.54 | 0.00 | 1.14 | 1.50 | 8/15/2025 | No | 8 | 21 | None | |
HE | Hawaiian Electric Industries Inc | Options Chain | 0.38 | 0.69 | 0.54 | 0.05 | 0.47 | -0.36 | -0.01 | 10.34 | 10.00 | 8/15/2025 | No | 6 | 30 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.04 | 0.80 | -0.16 | -0.01 | 16.76 | 13.00 | 8/15/2025 | No | 11 | 41 | None | |
DV | DoubleVerify Holdings Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.04 | 0.61 | -0.23 | -0.01 | 14.18 | 12.50 | 8/15/2025 | No | 12 | 21 | None | |
RAIL | FreightCar America Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.07 | 0.77 | -0.28 | -0.01 | 8.58 | 7.50 | 8/15/2025 | No | 7 | 26 | None | |
GPRE | Green Plains Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.11 | 1.01 | -0.30 | -0.01 | 5.65 | 5.00 | 8/15/2025 | No | 10 | 44 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.04 | 0.38 | -0.34 | -0.01 | 14.64 | 14.00 | 8/15/2025 | Yes | 14 | 62 | None | |
BLND | Blend Labs Inc - Class A | Options Chain | 0.20 | 0.85 | 0.53 | 0.18 | 1.37 | -0.35 | 0.00 | 3.18 | 3.00 | 8/15/2025 | No | 7 | 26 | None | |
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.11 | 0.81 | -0.38 | -0.01 | 5.22 | 5.00 | 8/15/2025 | No | 8 | 29 | None | |
DLO | DLocal Ltd Class A | Options Chain | 0.30 | 0.75 | 0.53 | 0.06 | 0.43 | -0.38 | 0.00 | 9.96 | 9.47 | 8/15/2025 | No | 17 | 51 | None | |
ARR | ARMOUR Residential REIT Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.26 | -0.39 | 0.00 | 16.46 | 16.00 | 8/15/2025 | Yes | 13 | 52 | None | |
EVGO | EVgo Inc - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.13 | 0.82 | -0.45 | 0.00 | 4.33 | 4.00 | 8/15/2025 | No | 7 | 28 | None | |
NNOX | Nano X Imaging Ltd | Options Chain | 0.40 | 0.65 | 0.53 | 0.11 | 0.67 | -0.45 | 0.00 | 4.99 | 5.00 | 8/15/2025 | No | 11 | 15 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.39 | 0.65 | 0.52 | 0.09 | 0.76 | -0.39 | -0.01 | 6.18 | 6.00 | 8/15/2025 | No | 7 | 32 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.20 | 0.82 | 0.51 | 0.04 | 0.22 | -0.54 | -0.01 | 12.18 | 12.50 | 8/1/2025 | Yes | 12 | 33 | None |