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.

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Premium Premium to Strike Price Ratio Implied Volatility Delta Theta Underlying Stock Price Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Safety Score Lists
NFLX Netflix Inc Options Chain 83.80 91.35 87.58 0.07 0.37 -0.55 -0.76 1,245.11 1,285.00 8/29/2025 Yes 7 67 None
AXON Axon Enterprise Inc Options Chain 65.60 69.90 67.75 0.09 0.58 -0.54 -0.77 729.62 760.00 8/15/2025 Yes 7 58 None
NFLX Netflix Inc Options Chain 62.95 69.75 66.35 0.05 0.38 -0.46 -0.78 1,245.11 1,245.00 8/29/2025 Yes 7 67 None
LLY Lilly(Eli) & Company Options Chain 57.60 65.20 61.40 0.07 0.41 -0.55 -0.49 793.01 820.00 8/29/2025 Yes 11 65 None
ASML ASML Holding NV Options Chain 48.00 57.20 52.60 0.06 0.35 -0.55 -0.44 801.93 825.00 8/29/2025 Yes 15 65 None
APP Applovin Corp - Class A Options Chain 48.40 54.50 51.45 0.14 0.77 -0.54 -0.39 335.10 360.00 8/29/2025 Yes 8 60 None
COIN Coinbase Global Inc - Class A Options Chain 47.10 53.30 50.20 0.12 0.66 -0.54 -0.40 387.06 410.00 8/29/2025 Yes 10 58 None
GEV GE Vernova LLC Options Chain 45.30 49.50 47.40 0.08 0.47 -0.54 -0.41 539.16 560.00 8/29/2025 No 3 22 None
MSTR Microstrategy Inc - Class A Options Chain 43.15 50.85 47.00 0.10 0.57 -0.55 -0.36 434.58 455.00 8/29/2025 Yes 1 59 None
META Meta Platforms Inc - Class A Options Chain 45.70 47.30 46.50 0.06 0.34 -0.55 -0.40 717.51 740.00 8/29/2025 Yes 17 72 None
AXON Axon Enterprise Inc Options Chain 45.00 47.80 46.40 0.06 0.59 -0.42 -0.79 729.62 720.00 8/15/2025 Yes 7 58 None
LLY Lilly(Eli) & Company Options Chain 41.60 48.50 45.05 0.06 0.42 -0.45 -0.50 793.01 790.00 8/29/2025 Yes 11 65 None
DUOL Duolingo Inc - Class A Options Chain 42.70 44.50 43.60 0.11 0.73 -0.54 -0.48 370.82 390.00 8/15/2025 Yes 12 56 None
CVNA Carvana Co. - Class A Options Chain 38.00 42.05 40.03 0.11 0.63 -0.53 -0.33 343.67 360.00 8/29/2025 Yes 7 56 None
ASML ASML Holding NV Options Chain 35.20 43.00 39.10 0.05 0.35 -0.46 -0.45 801.93 800.00 8/29/2025 Yes 15 65 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 33.15 40.10 36.63 0.07 0.41 -0.54 -0.32 478.45 495.00 8/29/2025 Yes 6 45 None
CRCL Circle Internet Group Inc - Class A Options Chain 32.10 41.00 36.55 0.18 0.95 -0.55 -0.22 187.33 202.50 8/29/2025 No 3 22 None
APP Applovin Corp - Class A Options Chain 34.10 37.60 35.85 0.11 0.75 -0.44 -0.39 335.10 335.00 8/29/2025 Yes 8 60 None
COIN Coinbase Global Inc - Class A Options Chain 33.35 36.30 34.83 0.09 0.65 -0.44 -0.39 387.06 385.00 8/29/2025 Yes 10 58 None
TSLA Tesla Inc Options Chain 32.60 36.85 34.73 0.11 0.54 -0.55 -0.27 313.51 330.00 8/29/2025 Yes 7 49 None
GEV GE Vernova LLC Options Chain 32.50 36.40 34.45 0.06 0.48 -0.43 -0.42 539.16 535.00 8/29/2025 No 3 22 None
COST Costco Wholesale Corp Options Chain 31.05 37.10 34.08 0.03 0.20 -0.54 -0.34 970.33 985.00 8/29/2025 No 15 61 None
META Meta Platforms Inc - Class A Options Chain 32.80 33.70 33.25 0.05 0.35 -0.44 -0.42 717.51 715.00 8/29/2025 Yes 17 72 None
GS Goldman Sachs Group Inc Options Chain 30.95 33.95 32.45 0.05 0.27 -0.53 -0.30 704.95 715.00 8/29/2025 Yes 14 76 None
MSTR Microstrategy Inc - Class A Options Chain 29.70 35.00 32.35 0.08 0.53 -0.43 -0.35 434.58 430.00 8/29/2025 Yes 1 59 None
DUOL Duolingo Inc - Class A Options Chain 31.20 33.00 32.10 0.09 0.73 -0.44 -0.49 370.82 370.00 8/15/2025 Yes 12 56 None
SEZL Sezzle Inc Options Chain 30.20 33.00 31.60 0.21 1.32 -0.53 -0.31 134.73 150.00 8/15/2025 No 5 21 None
CRWV CoreWeave Inc - Class A Options Chain 29.50 32.65 31.08 0.25 1.03 -0.55 -0.04 125.84 125.00 8/29/2025 No 3 22 None
LEU Centrus Energy Corp - Class A Options Chain 30.00 31.00 30.50 0.14 0.93 -0.52 -0.34 206.40 220.00 8/15/2025 Yes 12 61 None
CEG Constellation Energy Corporation Options Chain 28.90 31.70 30.30 0.09 0.50 -0.54 -0.26 321.54 335.00 8/29/2025 Yes 9 46 None
CVNA Carvana Co. - Class A Options Chain 28.10 30.85 29.48 0.09 0.64 -0.43 -0.34 343.67 340.00 8/29/2025 Yes 7 56 None
SNPS Synopsys Inc Options Chain 25.90 27.00 26.45 0.05 0.32 -0.54 -0.34 559.28 570.00 8/15/2025 No 12 63 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 22.85 29.60 26.23 0.06 0.42 -0.43 -0.33 478.45 475.00 8/29/2025 Yes 6 45 None
CRCL Circle Internet Group Inc - Class A Options Chain 22.70 28.80 25.75 0.14 0.96 -0.44 -0.22 187.33 185.00 8/29/2025 No 3 22 None
GS Goldman Sachs Group Inc Options Chain 24.20 26.60 25.40 0.04 0.28 -0.44 -0.31 704.95 700.00 8/29/2025 Yes 14 76 None
RCL Royal Caribbean Group Options Chain 23.80 26.35 25.08 0.07 0.40 -0.55 -0.21 338.51 350.00 8/29/2025 Yes 15 68 None
UNH Unitedhealth Group Inc Options Chain 23.15 26.05 24.60 0.08 0.43 -0.54 -0.21 304.10 315.00 8/29/2025 Yes 14 69 None
COST Costco Wholesale Corp Options Chain 22.95 26.15 24.55 0.03 0.20 -0.46 -0.39 970.33 970.00 8/22/2025 No 15 61 None
MA Mastercard Incorporated - Class A Options Chain 20.90 27.40 24.15 0.04 0.25 -0.55 -0.21 550.18 560.00 8/29/2025 Yes 12 66 None
CYBR CyberArk Software Ltd Options Chain 20.90 24.40 22.65 0.06 0.46 -0.50 -0.33 374.80 380.00 8/15/2025 Yes 5 47 None
ELV Options Chain 18.50 26.30 22.40 0.06 0.41 -0.55 -0.26 340.67 350.00 8/15/2025 No 3 21 None
CEG Constellation Energy Corporation Options Chain 21.00 23.50 22.25 0.07 0.51 -0.44 -0.26 321.54 320.00 8/29/2025 Yes 9 46 None
RDDT Reddit Inc - Class A Options Chain 20.40 22.80 21.60 0.14 0.79 -0.52 -0.18 145.59 155.00 8/29/2025 Yes 12 42 None
TSLA Tesla Inc Options Chain 21.10 21.80 21.45 0.07 0.53 -0.42 -0.26 313.51 310.00 8/29/2025 Yes 7 49 None
DPZ Dominos Pizza Inc Options Chain 19.50 23.10 21.30 0.05 0.35 -0.49 -0.31 464.48 470.00 8/15/2025 Yes 11 48 None
CLS Celestica Inc Options Chain 19.20 23.10 21.15 0.12 0.69 -0.53 -0.17 161.03 170.00 8/29/2025 Yes 6 54 None
CAR Avis Budget Group Inc Options Chain 19.00 22.60 20.80 0.10 0.57 -0.54 -0.17 191.38 200.00 8/29/2025 Yes 5 37 None
VST Vistra Corp Options Chain 20.05 21.25 20.65 0.10 0.58 -0.52 -0.18 196.58 205.00 8/29/2025 Yes 12 57 None
FN Fabrinet Options Chain 19.00 22.10 20.55 0.07 0.45 -0.55 -0.26 291.44 300.00 8/15/2025 No 13 58 None
NET Cloudflare Inc - Class A Options Chain 19.55 21.25 20.40 0.11 0.60 -0.53 -0.17 181.39 190.00 8/29/2025 Yes 4 52 None
ZS Zscaler Inc Options Chain 18.20 22.30 20.25 0.07 0.37 -0.55 -0.17 289.74 300.00 8/29/2025 No 5 45 None
PWR Quanta Services Inc Options Chain 19.20 20.60 19.90 0.05 0.36 -0.52 -0.27 383.78 390.00 8/15/2025 Yes 9 60 None
DASH DoorDash Inc - Class A Options Chain 19.05 20.65 19.85 0.08 0.46 -0.55 -0.19 240.44 250.00 8/22/2025 Yes 9 58 None
RH RH - Class A Options Chain 19.10 20.40 19.75 0.09 0.57 -0.53 -0.20 207.52 215.00 8/22/2025 No 8 43 None
TEAM Atlassian Corporation - Class A Options Chain 19.20 19.70 19.45 0.10 0.67 -0.53 -0.23 187.01 195.00 8/15/2025 Yes 7 45 None
MDB MongoDB Inc - Class A Options Chain 15.45 23.20 19.33 0.09 0.53 -0.53 -0.17 202.51 210.00 8/29/2025 Yes 5 48 None
SEZL Sezzle Inc Options Chain 18.40 20.10 19.25 0.15 1.32 -0.39 -0.30 134.73 130.00 8/15/2025 No 5 21 None
MA Mastercard Incorporated - Class A Options Chain 15.90 22.40 19.15 0.03 0.25 -0.47 -0.22 550.18 550.00 8/29/2025 Yes 12 66 None
HUM Humana Inc Options Chain 17.60 20.70 19.15 0.08 0.48 -0.54 -0.19 230.67 240.00 8/22/2025 Yes 16 61 None
LEU Centrus Energy Corp - Class A Options Chain 18.50 19.60 19.05 0.10 0.92 -0.38 -0.34 206.40 200.00 8/15/2025 Yes 12 61 None
LULU Lululemon Athletica Inc Options Chain 15.80 21.75 18.78 0.08 0.44 -0.54 -0.16 236.51 245.00 8/29/2025 Yes 14 60 None
AVAV AeroVironment Inc Options Chain 18.20 19.30 18.75 0.07 0.48 -0.52 -0.25 263.80 270.00 8/15/2025 No 9 59 None
CYBR CyberArk Software Ltd Options Chain 17.60 19.40 18.50 0.05 0.46 -0.42 -0.34 374.80 370.00 8/15/2025 Yes 5 47 None
MSFT Microsoft Corporation Options Chain 17.95 18.45 18.20 0.04 0.22 -0.53 -0.20 503.32 510.00 8/22/2025 Yes 13 68 None
ETN Eaton Corporation plc Options Chain 16.00 19.90 17.95 0.05 0.30 -0.52 -0.16 360.62 365.00 8/29/2025 Yes 12 66 None
FUTU Futu Holdings Ltd Options Chain 17.10 18.10 17.60 0.11 0.62 -0.53 -0.15 149.99 157.50 8/29/2025 No 16 44 None
AVGO Broadcom Inc Options Chain 16.85 17.95 17.40 0.06 0.38 -0.51 -0.17 274.38 280.00 8/29/2025 No 8 66 None
PLTR Palantir Technologies Inc - Class A Options Chain 16.70 17.85 17.28 0.12 0.63 -0.54 -0.14 142.10 150.00 8/29/2025 Yes 11 51 None
CRS Carpenter Technology Corp Options Chain 16.00 18.50 17.25 0.06 0.49 -0.47 -0.26 277.98 280.00 8/15/2025 Yes 12 57 None
FSLR First Solar Inc Options Chain 16.30 18.15 17.23 0.10 0.56 -0.54 -0.14 162.44 170.00 8/29/2025 Yes 13 61 None
ROK Rockwell Automation Inc Options Chain 15.80 18.60 17.20 0.05 0.34 -0.53 -0.23 343.07 350.00 8/15/2025 Yes 7 60 None
ALAB Astera Labs Inc Options Chain 15.90 18.30 17.10 0.16 0.85 -0.55 -0.12 95.90 105.00 8/29/2025 No 3 21 None
ADBE Adobe Inc Options Chain 16.00 17.95 16.98 0.05 0.27 -0.53 -0.16 363.35 370.00 8/29/2025 No 12 62 None
ELV Options Chain 14.70 19.20 16.95 0.05 0.42 -0.46 -0.27 340.67 340.00 8/15/2025 No 3 21 None
RCL Royal Caribbean Group Options Chain 16.15 17.30 16.73 0.05 0.40 -0.42 -0.22 338.51 335.00 8/29/2025 Yes 15 68 None
SNPS Synopsys Inc Options Chain 16.20 17.20 16.70 0.03 0.32 -0.39 -0.34 559.28 550.00 8/15/2025 No 12 63 None
HCA HCA Healthcare Inc Options Chain 16.30 17.10 16.70 0.04 0.33 -0.50 -0.24 376.07 380.00 8/15/2025 Yes 12 60 None
CAT Caterpillar Inc Options Chain 15.45 17.90 16.68 0.04 0.27 -0.52 -0.18 405.92 410.00 8/22/2025 Yes 12 70 None
UNH Unitedhealth Group Inc Options Chain 15.30 17.50 16.40 0.05 0.43 -0.42 -0.21 304.10 300.00 8/29/2025 Yes 14 69 None
TMDX Transmedics Group Inc Options Chain 15.40 17.40 16.40 0.14 0.90 -0.52 -0.19 112.46 120.00 8/15/2025 Yes 9 54 None
UPST Upstart Holdings Inc Options Chain 15.85 16.35 16.10 0.19 0.96 -0.55 -0.11 75.62 85.00 8/29/2025 Yes 5 43 None
DPZ Dominos Pizza Inc Options Chain 14.40 17.60 16.00 0.03 0.35 -0.41 -0.31 464.48 460.00 8/15/2025 Yes 11 48 None
SNOW Snowflake Inc - Class A Options Chain 14.80 17.05 15.93 0.07 0.46 -0.50 -0.15 210.84 215.00 8/29/2025 Yes 2 46 None
CRM Salesforce Inc Options Chain 14.45 17.35 15.90 0.06 0.35 -0.53 -0.15 258.07 265.00 8/29/2025 Yes 16 64 None
CLS Celestica Inc Options Chain 13.80 17.40 15.60 0.10 0.70 -0.43 -0.17 161.03 160.00 8/29/2025 Yes 6 54 None
ETN Eaton Corporation plc Options Chain 13.60 17.60 15.60 0.04 0.31 -0.47 -0.16 360.62 360.00 8/29/2025 Yes 12 66 None
RDDT Reddit Inc - Class A Options Chain 14.75 16.30 15.53 0.11 0.78 -0.42 -0.18 145.59 145.00 8/29/2025 Yes 12 42 None
PWR Quanta Services Inc Options Chain 15.00 15.90 15.45 0.04 0.38 -0.43 -0.27 383.78 380.00 8/15/2025 Yes 9 60 None
CAR Avis Budget Group Inc Options Chain 13.50 17.10 15.30 0.08 0.58 -0.44 -0.17 191.38 190.00 8/29/2025 Yes 5 37 None
VST Vistra Corp Options Chain 14.65 15.70 15.18 0.08 0.58 -0.43 -0.18 196.58 195.00 8/29/2025 Yes 12 57 None
FN Fabrinet Options Chain 13.50 16.80 15.15 0.05 0.45 -0.45 -0.26 291.44 290.00 8/15/2025 No 13 58 None
GE General Electric Company Options Chain 13.50 16.25 14.88 0.06 0.35 -0.51 -0.14 255.42 260.00 8/29/2025 Yes 9 64 None
VRT Vertiv Holdings Co - Class A Options Chain 13.90 15.70 14.80 0.11 0.59 -0.55 -0.12 123.30 131.00 8/29/2025 Yes 8 58 None
TEAM Atlassian Corporation - Class A Options Chain 14.00 15.50 14.75 0.08 0.61 -0.42 -0.18 187.01 185.00 8/29/2025 Yes 7 45 None
CDNS Cadence Design Systems Inc Options Chain 13.70 15.80 14.75 0.05 0.33 -0.51 -0.21 320.60 325.00 8/15/2025 Yes 10 61 None
CVLT Commvault Systems Inc Options Chain 13.10 16.10 14.60 0.09 0.60 -0.52 -0.19 165.05 170.00 8/15/2025 Yes 8 50 None
NET Cloudflare Inc - Class A Options Chain 13.95 15.15 14.55 0.08 0.60 -0.43 -0.17 181.39 180.00 8/29/2025 Yes 4 52 None
SE Sea Ltd Options Chain 14.15 14.90 14.53 0.09 0.52 -0.54 -0.12 148.26 155.00 8/29/2025 Yes 9 51 None
DASH DoorDash Inc - Class A Options Chain 13.65 15.15 14.40 0.06 0.44 -0.45 -0.18 240.44 240.00 8/29/2025 Yes 9 58 None
HCA HCA Healthcare Inc Options Chain 14.00 14.80 14.40 0.04 0.34 -0.45 -0.24 376.07 375.00 8/15/2025 Yes 12 60 None
RH RH - Class A Options Chain 13.90 14.80 14.35 0.07 0.57 -0.43 -0.20 207.52 205.00 8/22/2025 No 8 43 None
ELF e.l.f. Beauty Inc Options Chain 13.95 14.70 14.33 0.12 0.71 -0.55 -0.13 109.98 117.00 8/22/2025 Yes 7 57 None
BOOT Boot Barn Holdings Inc Options Chain 12.90 15.70 14.30 0.08 0.59 -0.51 -0.18 171.04 175.00 8/15/2025 Yes 8 61 None
WDAY Workday Inc - Class A Options Chain 12.40 16.10 14.25 0.06 0.34 -0.55 -0.12 223.37 230.00 8/29/2025 Yes 5 53 None
RMD Resmed Inc Options Chain 12.60 15.80 14.20 0.05 0.37 -0.54 -0.18 254.40 260.00 8/15/2025 Yes 17 56 None
EXPE Expedia Group Inc Options Chain 13.90 14.35 14.13 0.07 0.49 -0.54 -0.17 183.64 190.00 8/15/2025 Yes 18 57 None
HD Home Depot Inc Options Chain 13.25 14.75 14.00 0.04 0.23 -0.51 -0.15 370.07 375.00 8/29/2025 Yes 10 58 None
AXP American Express Company Options Chain 13.50 14.50 14.00 0.04 0.28 -0.53 -0.16 319.47 325.00 8/22/2025 Yes 13 70 None
IBM International Business Machines Corp Options Chain 13.30 14.65 13.98 0.05 0.32 -0.50 -0.14 283.59 285.00 8/29/2025 Yes 7 65 None
MDB MongoDB Inc - Class A Options Chain 10.35 17.55 13.95 0.07 0.53 -0.42 -0.17 202.51 200.00 8/29/2025 Yes 5 48 None
CAT Caterpillar Inc Options Chain 13.35 14.50 13.93 0.03 0.27 -0.47 -0.18 405.92 405.00 8/22/2025 Yes 12 70 None
HOOD Robinhood Markets Inc - Class A Options Chain 13.40 14.40 13.90 0.13 0.71 -0.54 -0.11 98.34 105.00 8/29/2025 Yes 11 57 None
MSFT Microsoft Corporation Options Chain 13.45 14.25 13.85 0.03 0.22 -0.43 -0.19 503.32 500.00 8/29/2025 Yes 13 68 None
TSM Taiwan Semiconductor Manufacturing Options Chain 13.40 14.25 13.83 0.06 0.36 -0.51 -0.14 230.40 235.00 8/29/2025 Yes 24 73
Dividend Stock List
EAT Brinker International Inc Options Chain 13.40 14.10 13.75 0.08 0.56 -0.52 -0.17 165.09 170.00 8/15/2025 Yes 12 58 None
HUM Humana Inc Options Chain 12.70 14.60 13.65 0.06 0.51 -0.45 -0.21 230.67 230.00 8/15/2025 Yes 16 61 None
ARM Options Chain 13.10 14.10 13.60 0.09 0.55 -0.50 -0.13 145.94 150.00 8/29/2025 No 3 22 None
FTAI FTAI Aviation Ltd - Class A Options Chain 11.40 15.40 13.40 0.11 0.63 -0.54 -0.11 110.98 117.00 8/29/2025 Yes 7 54 None
PLTR Palantir Technologies Inc - Class A Options Chain 12.10 14.55 13.33 0.09 0.67 -0.44 -0.14 142.10 142.00 8/29/2025 Yes 11 51 None
TTWO Take-Two Interactive Software Inc Options Chain 13.00 13.60 13.30 0.06 0.33 -0.55 -0.14 233.92 240.00 8/22/2025 Yes 2 54 None
SNOW Snowflake Inc - Class A Options Chain 12.30 14.15 13.23 0.06 0.46 -0.44 -0.16 210.84 210.00 8/29/2025 Yes 2 46 None
AVAV AeroVironment Inc Options Chain 12.70 13.70 13.20 0.05 0.47 -0.42 -0.24 263.80 260.00 8/15/2025 No 9 59 None
SFM Sprouts Farmers Market Inc Options Chain 12.70 13.40 13.05 0.08 0.54 -0.53 -0.16 159.70 165.00 8/15/2025 Yes 12 54 None
CRS Carpenter Technology Corp Options Chain 11.50 14.50 13.00 0.05 0.51 -0.38 -0.26 277.98 270.00 8/15/2025 Yes 12 57 None
ORCL Oracle Corp Options Chain 12.50 13.25 12.88 0.05 0.33 -0.52 -0.13 230.56 235.00 8/29/2025 No 9 61 None
ADI Analog Devices Inc Options Chain 11.00 14.70 12.85 0.05 0.30 -0.53 -0.13 244.68 250.00 8/29/2025 Yes 11 69 None
CDNS Cadence Design Systems Inc Options Chain 11.80 13.40 12.60 0.04 0.35 -0.45 -0.22 320.60 320.00 8/15/2025 Yes 10 61 None
HWM Howmet Aerospace Inc Options Chain 10.90 14.30 12.60 0.07 0.41 -0.55 -0.12 179.68 185.00 8/22/2025 Yes 9 60 None
FUTU Futu Holdings Ltd Options Chain 12.10 13.00 12.55 0.08 0.62 -0.43 -0.15 149.99 149.00 8/29/2025 No 16 44 None
ROK Rockwell Automation Inc Options Chain 10.90 14.10 12.50 0.04 0.35 -0.42 -0.23 343.07 340.00 8/15/2025 Yes 7 60 None
LULU Lululemon Athletica Inc Options Chain 11.15 13.85 12.50 0.05 0.41 -0.43 -0.17 236.51 235.00 8/29/2025 Yes 14 60 None
CRL Charles River Laboratories International Inc Options Chain 10.80 14.20 12.50 0.08 0.54 -0.52 -0.15 159.40 165.00 8/15/2025 Yes 4 46 None
COR Options Chain 11.50 13.50 12.50 0.04 0.29 -0.54 -0.16 295.21 300.00 8/15/2025 No 3 20 None
AMZN Amazon.com Inc Options Chain 12.35 12.60 12.48 0.05 0.31 -0.53 -0.12 225.02 230.00 8/29/2025 Yes 15 63 None
AVGO Broadcom Inc Options Chain 12.00 12.85 12.43 0.05 0.38 -0.41 -0.17 274.38 270.00 8/29/2025 No 8 66 None
ZS Zscaler Inc Options Chain 10.65 14.15 12.40 0.04 0.37 -0.40 -0.18 289.74 285.00 8/29/2025 No 5 45 None
NVDA NVIDIA Corp Options Chain 12.30 12.50 12.40 0.07 0.42 -0.53 -0.11 164.92 170.00 8/29/2025 Yes 16 59 None
GE General Electric Company Options Chain 10.95 13.70 12.33 0.05 0.36 -0.45 -0.14 255.42 255.00 8/29/2025 Yes 9 64 None
DKS Dicks Sporting Goods Inc Options Chain 10.30 14.30 12.30 0.06 0.33 -0.53 -0.12 209.99 215.00 8/29/2025 Yes 12 71 None
SHW Sherwin-Williams Company Options Chain 11.20 13.10 12.15 0.03 0.25 -0.52 -0.16 345.93 350.00 8/15/2025 Yes 13 54 None
TWLO Twilio Inc Class A Options Chain 11.55 12.65 12.10 0.10 0.54 -0.55 -0.10 113.16 119.00 8/29/2025 Yes 8 51 None
SHOP Shopify Inc - Class A Options Chain 11.75 12.25 12.00 0.10 0.54 -0.55 -0.09 112.11 118.00 8/29/2025 Yes 13 51 None
MTZ Mastec Inc Options Chain 11.50 12.40 11.95 0.07 0.46 -0.54 -0.14 170.24 175.00 8/15/2025 Yes 9 53 None
ADBE Adobe Inc Options Chain 11.50 12.35 11.93 0.03 0.27 -0.42 -0.17 363.35 360.00 8/29/2025 No 12 62 None
CVLT Commvault Systems Inc Options Chain 10.20 13.50 11.85 0.07 0.60 -0.45 -0.19 165.05 165.00 8/15/2025 Yes 8 50 None
HEI Heico Corp Options Chain 10.30 13.40 11.85 0.04 0.24 -0.55 -0.15 314.81 320.00 8/15/2025 No 9 59 None
RBLX Roblox Corporation - Class A Options Chain 11.65 11.90 11.78 0.11 0.58 -0.54 -0.09 105.69 111.00 8/29/2025 Yes 4 48 None
OKLO AltC Acquisition Corp - Class A Options Chain 10.90 12.65 11.78 0.19 0.99 -0.54 -0.08 56.08 62.00 8/29/2025 No 3 21 None
CLBR Colombier Acquisition Corp II - Class A Options Chain 11.30 12.20 11.75 0.47 2.89 -0.51 -0.08 17.22 25.00 8/15/2025 No 3 18 None
GRMN Garmin Ltd Options Chain 11.30 12.20 11.75 0.05 0.36 -0.53 -0.15 215.92 220.00 8/15/2025 Yes 17 58
Dividend Stock List
BA Boeing Company Options Chain 11.20 12.20 11.70 0.05 0.32 -0.50 -0.12 226.84 230.00 8/29/2025 Yes 5 50 None
HD Home Depot Inc Options Chain 11.35 12.00 11.68 0.03 0.24 -0.45 -0.16 370.07 370.00 8/29/2025 Yes 10 58 None
NXPI NXP Semiconductors NV Options Chain 11.10 12.20 11.65 0.05 0.41 -0.48 -0.18 228.92 230.00 8/15/2025 Yes 11 70 None
V Visa Inc - Class A Options Chain 11.45 11.75 11.60 0.03 0.26 -0.50 -0.17 347.93 350.00 8/15/2025 Yes 11 68 None
AMGN AMGEN Inc Options Chain 10.50 12.65 11.58 0.04 0.27 -0.48 -0.11 295.27 295.00 8/29/2025 Yes 11 70 None
AMD Advanced Micro Devices Inc Options Chain 11.30 11.80 11.55 0.08 0.47 -0.51 -0.11 146.42 150.00 8/29/2025 Yes 13 59 None
DHR Danaher Corp Options Chain 9.70 13.40 11.55 0.06 0.31 -0.54 -0.11 204.85 210.00 8/29/2025 Yes 10 61 None
ANET Arista Networks Inc Options Chain 10.40 12.70 11.55 0.10 0.55 -0.55 -0.09 108.57 114.00 8/29/2025 Yes 13 60 None
LNG Cheniere Energy Inc Options Chain 10.70 12.40 11.55 0.05 0.29 -0.55 -0.11 235.23 240.00 8/22/2025 Yes 8 68 None
PANW Palo Alto Networks Inc Options Chain 10.35 12.70 11.53 0.06 0.39 -0.49 -0.12 187.39 190.00 8/29/2025 Yes 10 58 None
COF Capital One Financial Corp Options Chain 10.10 12.90 11.50 0.05 0.31 -0.55 -0.10 219.79 225.00 8/29/2025 Yes 11 73 None
FSLR First Solar Inc Options Chain 11.20 11.75 11.48 0.07 0.56 -0.42 -0.14 162.44 160.00 8/29/2025 Yes 13 61 None
IBM International Business Machines Corp Options Chain 10.70 12.15 11.43 0.04 0.32 -0.44 -0.14 283.59 280.00 8/29/2025 Yes 7 65 None
BOOT Boot Barn Holdings Inc Options Chain 10.80 11.80 11.30 0.07 0.58 -0.44 -0.18 171.04 170.00 8/15/2025 Yes 8 61 None
STX Seagate Technology Holdings Plc Options Chain 10.00 12.60 11.30 0.07 0.41 -0.55 -0.09 147.18 152.50 8/29/2025 Yes 15 63 None
MTSR Metsera Inc Options Chain 9.00 13.50 11.25 0.25 1.59 -0.51 -0.11 39.28 45.00 8/15/2025 No 3 18 None
MCD McDonald`s Corp Options Chain 10.30 12.15 11.23 0.04 0.22 -0.53 -0.11 299.91 305.00 8/29/2025 Yes 9 66 None
TSM Taiwan Semiconductor Manufacturing Options Chain 11.00 11.40 11.20 0.05 0.36 -0.45 -0.14 230.40 230.00 8/29/2025 Yes 24 73
Dividend Stock List
NRG NRG Energy Inc Options Chain 11.00 11.40 11.20 0.07 0.48 -0.54 -0.13 150.68 155.00 8/15/2025 Yes 14 58 None
TXN Texas Instruments Inc Options Chain 10.45 11.90 11.18 0.05 0.30 -0.55 -0.10 221.25 225.00 8/22/2025 Yes 11 66 None
TMDX Transmedics Group Inc Options Chain 10.40 11.90 11.15 0.10 0.94 -0.40 -0.19 112.46 110.00 8/15/2025 Yes 9 54 None
EAT Brinker International Inc Options Chain 10.70 11.40 11.05 0.07 0.56 -0.45 -0.17 165.09 165.00 8/15/2025 Yes 12 58 None
ALAB Astera Labs Inc Options Chain 10.30 11.70 11.00 0.12 0.85 -0.42 -0.12 95.90 95.00 8/29/2025 No 3 21 None
ARM Options Chain 10.30 11.70 11.00 0.08 0.56 -0.44 -0.13 145.94 145.00 8/29/2025 No 3 22 None
FLUT Flutter Entertainment Plc Options Chain 10.00 12.00 11.00 0.04 0.32 -0.46 -0.20 289.89 290.00 8/15/2025 No 3 21 None
CRM Salesforce Inc Options Chain 10.40 11.45 10.93 0.04 0.35 -0.41 -0.15 258.07 255.00 8/29/2025 Yes 16 64 None
ACN Accenture plc - Class A Options Chain 10.10 11.70 10.90 0.04 0.23 -0.52 -0.12 281.06 285.00 8/29/2025 No 16 65 None
THC Tenet Healthcare Corp Options Chain 10.60 11.00 10.80 0.06 0.41 -0.54 -0.13 175.75 180.00 8/15/2025 Yes 13 68 None
HES Hess Corporation Options Chain 8.70 12.80 10.75 0.07 0.40 -0.53 -0.10 153.22 157.50 8/29/2025 Yes 11 70 None
GOOGL Alphabet Inc - Class A Options Chain 10.35 11.15 10.75 0.06 0.32 -0.55 -0.09 180.19 185.00 8/29/2025 Yes 17 71 None
BRSL International Game Technology PLC Options Chain 9.60 11.90 10.75 0.38 2.46 -0.55 -0.06 18.14 28.00 8/15/2025 No 3 18 None
ORCL Oracle Corp Options Chain 9.55 11.90 10.73 0.05 0.34 -0.45 -0.13 230.56 230.00 8/29/2025 No 9 61 None
JPM JPMorgan Chase & Company Options Chain 10.20 11.25 10.73 0.04 0.23 -0.51 -0.11 286.86 290.00 8/29/2025 Yes 14 79 None
FI Fiserv Inc Options Chain 8.60 12.70 10.65 0.06 0.37 -0.54 -0.10 165.52 170.00 8/29/2025 Yes 9 68 None
SYK Stryker Corp Options Chain 9.90 11.30 10.60 0.03 0.23 -0.47 -0.18 389.46 390.00 8/15/2025 Yes 7 63 None
V Visa Inc - Class A Options Chain 10.05 11.10 10.58 0.03 0.26 -0.42 -0.14 347.93 345.00 8/29/2025 Yes 11 68 None
AMAT Applied Materials Inc Options Chain 9.80 11.00 10.40 0.05 0.34 -0.49 -0.11 197.93 200.00 8/29/2025 Yes 16 70 None
VRT Vertiv Holdings Co - Class A Options Chain 9.55 11.05 10.30 0.08 0.60 -0.44 -0.12 123.30 123.00 8/29/2025 Yes 8 58 None
DDOG Datadog Inc - Class A Options Chain 10.05 10.55 10.30 0.07 0.43 -0.55 -0.10 137.37 142.00 8/22/2025 Yes 8 47 None
AMD Advanced Micro Devices Inc Options Chain 9.20 11.30 10.25 0.07 0.47 -0.44 -0.11 146.42 146.00 8/29/2025 Yes 13 59 None
WIX Wix.com Ltd Options Chain 8.80 11.60 10.20 0.07 0.52 -0.48 -0.16 152.27 155.00 8/15/2025 Yes 10 31 None
VEEV Veeva Systems Inc - Class A Options Chain 9.70 10.70 10.20 0.04 0.25 -0.55 -0.13 275.89 280.00 8/15/2025 No 13 62 None
CAVA Options Chain 9.90 10.50 10.20 0.11 0.56 -0.55 -0.08 92.05 97.00 8/29/2025 No 3 21 None
GOOG Alphabet Inc - Class C Options Chain 9.90 10.30 10.10 0.05 0.32 -0.52 -0.10 181.31 185.00 8/29/2025 Yes 17 71 None
DECK Deckers Outdoor Corp Options Chain 9.30 10.70 10.00 0.09 0.57 -0.53 -0.10 101.73 106.00 8/22/2025 Yes 15 65 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 9.00 11.00 10.00 0.11 0.58 -0.54 -0.08 89.34 94.00 8/29/2025 Yes 17 62 None
INOD Innodata Inc Options Chain 9.70 10.30 10.00 0.18 1.13 -0.54 -0.10 49.72 55.00 8/15/2025 Yes 15 46 None
GNRC Generac Holdings Inc Options Chain 9.80 10.20 10.00 0.06 0.42 -0.55 -0.12 150.42 155.00 8/15/2025 Yes 13 52 None
SYM Symbotic Inc - Class A Options Chain 9.30 10.70 10.00 0.19 1.00 -0.55 -0.06 47.06 52.00 8/29/2025 No 8 43 None
ELF e.l.f. Beauty Inc Options Chain 9.45 10.50 9.98 0.09 0.68 -0.42 -0.12 109.98 109.00 8/29/2025 Yes 7 57 None
TMUS T-Mobile US Inc Options Chain 9.40 10.55 9.98 0.04 0.28 -0.50 -0.10 227.76 230.00 8/29/2025 Yes 12 72 None
DELL Dell Technologies Inc - Class C Options Chain 9.60 10.35 9.98 0.08 0.45 -0.53 -0.08 126.83 130.00 8/29/2025 Yes 14 61 None
SAP Sap SE Options Chain 9.50 10.40 9.95 0.03 0.30 -0.45 -0.17 300.85 300.00 8/15/2025 Yes 15 65 None
TEM Tempus AI Inc - Class A Options Chain 9.50 10.40 9.95 0.16 0.84 -0.55 -0.07 56.88 62.00 8/29/2025 No 3 21 None
ROKU Roku Inc - Class A Options Chain 9.40 10.50 9.95 0.11 0.57 -0.55 -0.08 88.99 94.00 8/29/2025 Yes 11 45 None
AXP American Express Company Options Chain 9.15 10.70 9.93 0.03 0.28 -0.40 -0.16 319.47 315.00 8/29/2025 Yes 13 70 None
HOOD Robinhood Markets Inc - Class A Options Chain 9.25 10.55 9.90 0.10 0.72 -0.44 -0.10 98.34 98.00 8/29/2025 Yes 11 57 None
HLT Hilton Worldwide Holdings Inc Options Chain 9.30 10.50 9.90 0.04 0.26 -0.52 -0.14 277.31 280.00 8/15/2025 Yes 10 59 None
EXPE Expedia Group Inc Options Chain 9.10 10.65 9.88 0.05 0.46 -0.40 -0.13 183.64 180.00 8/29/2025 Yes 18 57 None
UPST Upstart Holdings Inc Options Chain 9.60 10.15 9.88 0.13 0.95 -0.41 -0.11 75.62 75.00 8/29/2025 Yes 5 43 None
FDX Fedex Corp Options Chain 9.45 10.10 9.78 0.04 0.25 -0.52 -0.10 236.06 240.00 8/29/2025 No 12 63 None
ABNB Airbnb Inc - Class A Options Chain 9.40 10.10 9.75 0.07 0.38 -0.55 -0.08 135.35 140.00 8/29/2025 Yes 10 52 None
VKTX Viking Therapeutics Inc Options Chain 8.95 10.50 9.73 0.26 1.40 -0.55 -0.07 31.11 37.00 8/22/2025 Yes 8 45 None
LNG Cheniere Energy Inc Options Chain 8.50 10.90 9.70 0.04 0.29 -0.47 -0.10 235.23 235.00 8/29/2025 Yes 8 68 None
HIMS Hims & Hers Health Inc - Class A Options Chain 9.25 10.10 9.68 0.18 0.96 -0.54 -0.07 47.89 53.00 8/29/2025 Yes 14 47 None
DHI D.R. Horton Inc Options Chain 9.10 10.10 9.60 0.07 0.38 -0.55 -0.08 136.82 141.00 8/29/2025 Yes 13 70 None
PANW Palo Alto Networks Inc Options Chain 7.85 11.30 9.58 0.05 0.41 -0.42 -0.12 187.39 185.00 8/29/2025 Yes 10 58 None
AMZN Amazon.com Inc Options Chain 9.40 9.60 9.50 0.04 0.33 -0.46 -0.13 225.02 225.00 8/22/2025 Yes 15 63 None
IQV IQVIA Holdings Inc Options Chain 7.60 11.40 9.50 0.06 0.44 -0.49 -0.14 162.80 165.00 8/15/2025 Yes 10 58 None
AAPL Apple Inc Options Chain 9.40 9.60 9.50 0.04 0.27 -0.54 -0.10 211.16 215.00 8/22/2025 Yes 9 64 None
MBX MBX Biosciences Inc Options Chain 7.10 11.50 9.30 0.47 2.69 -0.55 -0.06 13.04 20.00 8/15/2025 No 3 13 None
DECK Deckers Outdoor Corp Options Chain 6.90 11.60 9.25 0.09 0.66 -0.43 -0.10 101.73 101.00 8/29/2025 Yes 15 65 None
ASTS AST SpaceMobile Inc - Class A Options Chain 8.80 9.70 9.25 0.18 1.00 -0.53 -0.07 45.58 50.00 8/29/2025 Yes 5 43 None
SN Options Chain 8.70 9.80 9.25 0.08 0.55 -0.53 -0.12 110.99 115.00 8/15/2025 No 3 21 None
LNTH Lantheus Holdings Inc Options Chain 8.00 10.40 9.20 0.11 0.73 -0.51 -0.12 81.31 85.00 8/15/2025 Yes 12 61 None
FOUR Shift4 Payments Inc - Class A Options Chain 8.10 10.30 9.20 0.09 0.57 -0.55 -0.10 100.93 105.00 8/15/2025 Yes 11 56 None
BA Boeing Company Options Chain 7.75 10.50 9.13 0.04 0.32 -0.42 -0.13 226.84 225.00 8/29/2025 Yes 5 50 None
COHR Options Chain 7.10 11.10 9.10 0.09 0.54 -0.53 -0.07 93.30 97.00 8/29/2025 No 3 20 None
NRG NRG Energy Inc Options Chain 8.50 9.60 9.05 0.06 0.47 -0.45 -0.12 150.68 150.00 8/22/2025 Yes 14 58 None
CRDO Credo Technology Group Holding Ltd Options Chain 8.90 9.20 9.05 0.09 0.71 -0.47 -0.13 98.52 100.00 8/15/2025 No 12 28 None
QCOM Qualcomm Inc Options Chain 8.55 9.55 9.05 0.06 0.35 -0.51 -0.09 157.46 160.00 8/29/2025 Yes 13 64 None
FTNT Fortinet Inc Options Chain 8.65 9.45 9.05 0.09 0.48 -0.55 -0.07 99.06 104.00 8/29/2025 Yes 11 57 None
TTD Trade Desk Inc - Class A Options Chain 8.80 9.30 9.05 0.11 0.64 -0.55 -0.08 75.38 80.00 8/22/2025 Yes 10 48 None
UAL United Airlines Holdings Inc Options Chain 8.35 9.75 9.05 0.10 0.54 -0.55 -0.07 87.69 92.00 8/29/2025 Yes 15 65 None
ODFL Old Dominion Freight Line Inc Options Chain 5.10 12.90 9.00 0.05 0.39 -0.51 -0.12 167.73 170.00 8/15/2025 Yes 12 54 None
MTZ Mastec Inc Options Chain 7.90 10.00 8.95 0.05 0.45 -0.46 -0.14 170.24 170.00 8/15/2025 Yes 9 53 None
BLDR Builders Firstsource Inc Options Chain 8.70 9.10 8.90 0.07 0.50 -0.49 -0.13 133.28 135.00 8/15/2025 Yes 9 65 None
UHS Universal Health Services Inc - Class B Options Chain 8.20 9.60 8.90 0.05 0.35 -0.51 -0.13 182.52 185.00 8/15/2025 Yes 16 65 None
APD Air Products & Chemicals Inc Options Chain 8.30 9.40 8.85 0.03 0.28 -0.44 -0.16 291.97 290.00 8/15/2025 Yes 9 66 None
FTAI FTAI Aviation Ltd - Class A Options Chain 7.20 10.40 8.80 0.08 0.62 -0.43 -0.11 110.98 110.00 8/29/2025 Yes 7 54 None
TXN Texas Instruments Inc Options Chain 8.15 9.45 8.80 0.04 0.32 -0.46 -0.10 221.25 220.00 8/22/2025 Yes 11 66 None
TKO Options Chain 8.30 9.30 8.80 0.05 0.35 -0.53 -0.12 172.00 175.00 8/15/2025 No 3 18 None
BX Blackstone Inc Options Chain 8.20 9.40 8.80 0.05 0.30 -0.55 -0.07 162.00 165.00 8/29/2025 Yes 9 67 None
TWLO Twilio Inc Class A Options Chain 8.35 9.20 8.78 0.08 0.55 -0.45 -0.10 113.16 113.00 8/29/2025 Yes 8 51 None
SE Sea Ltd Options Chain 8.45 9.05 8.75 0.06 0.54 -0.40 -0.14 148.26 145.00 8/22/2025 Yes 9 51 None
MOD Modine Manufacturing Company Options Chain 8.30 9.00 8.65 0.09 0.63 -0.51 -0.12 91.91 95.00 8/15/2025 Yes 11 55 None
TGTX TG Therapeutics Inc Options Chain 7.60 9.70 8.65 0.21 1.03 -0.55 -0.06 37.09 42.00 8/29/2025 Yes 9 44 None
LOW Lowe`s Cos. Inc Options Chain 8.35 8.85 8.60 0.04 0.27 -0.50 -0.09 224.13 225.00 8/22/2025 Yes 11 54 None
MU Micron Technology Inc Options Chain 8.20 8.95 8.58 0.07 0.38 -0.54 -0.07 124.53 128.00 8/29/2025 No 16 69 None
WDAY Workday Inc - Class A Options Chain 7.30 9.80 8.55 0.04 0.35 -0.41 -0.14 223.37 220.00 8/22/2025 Yes 5 53 None
DVA DaVita Inc Options Chain 7.40 9.70 8.55 0.06 0.43 -0.51 -0.11 142.55 145.00 8/15/2025 Yes 12 50 None
ACN Accenture plc - Class A Options Chain 7.70 9.30 8.50 0.03 0.24 -0.44 -0.12 281.06 280.00 8/29/2025 No 16 65 None
RBLX Roblox Corporation - Class A Options Chain 8.30 8.65 8.48 0.08 0.59 -0.44 -0.10 105.69 105.00 8/29/2025 Yes 4 48 None
RMD Resmed Inc Options Chain 7.10 9.80 8.45 0.03 0.36 -0.40 -0.19 254.40 250.00 8/15/2025 Yes 17 56 None
HLT Hilton Worldwide Holdings Inc Options Chain 6.40 10.40 8.40 0.03 0.25 -0.43 -0.12 277.31 275.00 8/29/2025 Yes 10 59 None
JPM JPMorgan Chase & Company Options Chain 7.90 8.80 8.35 0.03 0.23 -0.42 -0.12 286.86 285.00 8/29/2025 Yes 14 79 None
TTWO Take-Two Interactive Software Inc Options Chain 8.00 8.60 8.30 0.04 0.34 -0.40 -0.14 233.92 230.00 8/22/2025 Yes 2 54 None
THC Tenet Healthcare Corp Options Chain 8.10 8.50 8.30 0.05 0.42 -0.45 -0.13 175.75 175.00 8/15/2025 Yes 13 68 None
ALB Albemarle Corp Options Chain 7.65 8.95 8.30 0.11 0.60 -0.55 -0.07 70.98 75.00 8/29/2025 Yes 8 55 None
ADI Analog Devices Inc Options Chain 6.30 10.20 8.25 0.03 0.32 -0.38 -0.13 244.68 240.00 8/29/2025 Yes 11 69 None
SBET SharpLink Gaming Inc Options Chain 7.70 8.80 8.25 0.31 1.70 -0.55 -0.07 21.65 27.00 8/15/2025 No 9 31 None
SHOP Shopify Inc - Class A Options Chain 8.10 8.35 8.23 0.07 0.57 -0.45 -0.11 112.11 112.00 8/22/2025 Yes 13 51 None
STX Seagate Technology Holdings Plc Options Chain 7.20 9.20 8.20 0.06 0.41 -0.45 -0.10 147.18 147.00 8/29/2025 Yes 15 63 None
AFRM Affirm Holdings Inc - Class A Options Chain 6.95 9.45 8.20 0.12 0.63 -0.53 -0.07 64.72 69.00 8/29/2025 Yes 4 45 None
LDOS Leidos Holdings Inc Options Chain 7.50 8.80 8.15 0.05 0.34 -0.53 -0.10 162.05 165.00 8/15/2025 Yes 15 63 None
AMAT Applied Materials Inc Options Chain 7.50 8.70 8.10 0.04 0.35 -0.41 -0.11 197.93 195.00 8/29/2025 Yes 16 70 None
HES Hess Corporation Options Chain 6.00 10.20 8.10 0.05 0.42 -0.44 -0.10 153.22 152.50 8/29/2025 Yes 11 70 None
VLO Valero Energy Corp Options Chain 6.95 9.20 8.08 0.05 0.32 -0.52 -0.07 153.05 155.00 8/29/2025 Yes 9 66 None
STZ Constellation Brands Inc - Class A Options Chain 6.00 10.10 8.05 0.05 0.26 -0.55 -0.07 172.19 175.00 8/29/2025 No 5 59 None
GOOGL Alphabet Inc - Class A Options Chain 7.75 8.25 8.00 0.04 0.33 -0.45 -0.10 180.19 180.00 8/29/2025 Yes 17 71 None
SHW Sherwin-Williams Company Options Chain 7.10 8.80 7.95 0.02 0.27 -0.37 -0.17 345.93 340.00 8/15/2025 Yes 13 54 None
WM Waste Management Inc Options Chain 6.10 9.80 7.95 0.03 0.23 -0.55 -0.11 226.01 230.00 8/15/2025 Yes 11 64 None
OKLO AltC Acquisition Corp - Class A Options Chain 7.35 8.45 7.90 0.14 0.98 -0.43 -0.08 56.08 56.00 8/29/2025 No 3 21 None
JBHT J.B. Hunt Transport Services Inc Options Chain 5.80 10.00 7.90 0.05 0.38 -0.51 -0.11 153.57 155.00 8/15/2025 Yes 12 56 None
RYTM Rhythm Pharmaceuticals Inc Options Chain 7.30 8.50 7.90 0.09 0.59 -0.53 -0.10 86.70 90.00 8/15/2025 Yes 8 42 None
EL Estee Lauder Cos. Inc - Class A Options Chain 7.75 8.00 7.88 0.08 0.48 -0.55 -0.08 91.08 95.00 8/22/2025 Yes 7 48 None
CRL Charles River Laboratories International Inc Options Chain 6.30 9.40 7.85 0.05 0.56 -0.36 -0.15 159.40 155.00 8/15/2025 Yes 4 46 None
SFM Sprouts Farmers Market Inc Options Chain 7.40 8.30 7.85 0.05 0.54 -0.38 -0.16 159.70 155.00 8/15/2025 Yes 12 54 None
WSM Williams-Sonoma Inc Options Chain 7.30 8.40 7.85 0.04 0.37 -0.48 -0.11 174.82 175.00 8/15/2025 No 15 64 None
CB Chubb Ltd Options Chain 7.60 8.10 7.85 0.03 0.22 -0.50 -0.12 278.05 280.00 8/15/2025 Yes 15 70 None
AAOI Applied Optoelectronics Inc Options Chain 7.60 8.10 7.85 0.24 1.22 -0.54 -0.05 28.40 33.00 8/29/2025 Yes 4 42 None
IONQ IonQ Inc Options Chain 7.55 8.15 7.85 0.17 0.88 -0.54 -0.06 41.81 46.00 8/29/2025 Yes 8 43 None
TGT Target Corp Options Chain 7.40 8.30 7.85 0.07 0.40 -0.55 -0.06 104.24 107.00 8/29/2025 Yes 14 66 None
NUE Nucor Corp Options Chain 7.60 8.10 7.85 0.05 0.32 -0.55 -0.08 142.40 146.00 8/22/2025 Yes 14 69 None
AAPL Apple Inc Options Chain 7.00 8.60 7.80 0.04 0.27 -0.44 -0.09 211.16 210.00 8/29/2025 Yes 9 64 None
LITE Lumentum Holdings Inc Options Chain 7.10 8.50 7.80 0.08 0.61 -0.50 -0.10 92.99 95.00 8/15/2025 Yes 5 44 None
ANET Arista Networks Inc Options Chain 7.30 8.20 7.75 0.07 0.53 -0.44 -0.09 108.57 108.00 8/29/2025 Yes 13 60 None
DDOG Datadog Inc - Class A Options Chain 7.25 8.25 7.75 0.06 0.42 -0.45 -0.09 137.37 137.00 8/29/2025 Yes 8 47 None
DFDV DeFi Development Corp Options Chain 7.40 8.10 7.75 0.26 1.70 -0.50 -0.07 27.25 30.00 8/15/2025 No 3 19 None
PRCT Procept BioRobotics Corp Options Chain 7.50 8.00 7.75 0.13 0.88 -0.52 -0.09 56.65 60.00 8/15/2025 Yes 11 45 None
KKR KKR & Co. Inc Options Chain 7.10 8.40 7.75 0.05 0.34 -0.54 -0.08 141.05 144.00 8/22/2025 Yes 8 62 None
ILMN Illumina Inc Options Chain 5.80 9.70 7.75 0.08 0.42 -0.54 -0.07 99.25 103.00 8/29/2025 Yes 4 48 None
TMUS T-Mobile US Inc Options Chain 7.25 8.20 7.73 0.03 0.29 -0.42 -0.11 227.76 225.00 8/29/2025 Yes 12 72 None
ARES Ares Management Corp - Class A Options Chain 6.10 9.30 7.70 0.04 0.31 -0.52 -0.12 177.37 180.00 8/15/2025 Yes 7 57 None
TER Teradyne Inc Options Chain 7.50 7.90 7.70 0.08 0.53 -0.53 -0.10 97.05 100.00 8/15/2025 Yes 17 58 None
BROS Dutch Bros Inc - Class A Options Chain 7.50 7.90 7.70 0.11 0.61 -0.55 -0.06 63.33 67.00 8/29/2025 Yes 9 53 None
NVDA NVIDIA Corp Options Chain 7.55 7.80 7.68 0.05 0.44 -0.38 -0.11 164.92 160.00 8/29/2025 Yes 16 59 None
BABA Alibaba Group Holding Ltd Options Chain 7.35 8.00 7.68 0.07 0.40 -0.54 -0.07 106.72 110.00 8/29/2025 Yes 18 33 None
AAP Advance Auto Parts Inc Options Chain 7.30 8.00 7.65 0.12 0.70 -0.53 -0.07 62.56 66.00 8/22/2025 Yes 8 44 None
W Wayfair Inc - Class A Options Chain 7.30 7.90 7.60 0.12 0.68 -0.53 -0.06 57.09 61.00 8/29/2025 Yes 7 41 None
SMR Options Chain 7.30 7.90 7.60 0.19 0.99 -0.54 -0.05 37.48 41.00 8/29/2025 No 3 20 None
NEON Neonode Inc Options Chain 6.10 9.10 7.60 0.25 1.46 -0.54 -0.07 25.49 30.00 8/15/2025 Yes 9 -14 None
AEM Agnico Eagle Mines Ltd Options Chain 7.20 8.00 7.60 0.06 0.36 -0.54 -0.07 119.88 123.00 8/29/2025 Yes 15 71 None
NBIS Nebius Group N.V. - Class A Options Chain 7.20 8.00 7.60 0.16 0.84 -0.55 -0.05 44.30 48.00 8/29/2025 No 3 20 None
RKLB Rocket Lab USA Inc Options Chain 6.45 8.65 7.55 0.18 0.91 -0.54 -0.06 39.03 43.00 8/29/2025 Yes 2 43 None
DXCM Dexcom Inc Options Chain 7.20 7.90 7.55 0.09 0.47 -0.55 -0.06 83.37 87.00 8/29/2025 Yes 7 50 None
VOYG Voyager Technologies Inc - Class A Options Chain 7.20 7.80 7.50 0.17 1.10 -0.52 -0.08 41.82 45.00 8/15/2025 No 3 18 None
DELL Dell Technologies Inc - Class C Options Chain 6.70 8.20 7.45 0.06 0.43 -0.45 -0.08 126.83 126.00 8/29/2025 Yes 14 61 None
BWXT BWX Technologies Inc Options Chain 7.20 7.70 7.45 0.05 0.36 -0.54 -0.09 137.06 140.00 8/15/2025 Yes 12 54 None
COF Capital One Financial Corp Options Chain 6.80 8.00 7.40 0.03 0.31 -0.39 -0.11 219.79 215.00 8/29/2025 Yes 11 73 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 6.60 8.20 7.40 0.08 0.60 -0.44 -0.08 89.34 89.00 8/29/2025 Yes 17 62 None
GNRC Generac Holdings Inc Options Chain 7.10 7.70 7.40 0.05 0.43 -0.45 -0.12 150.42 150.00 8/15/2025 Yes 13 52 None
FI Fiserv Inc Options Chain 7.20 7.60 7.40 0.04 0.39 -0.46 -0.12 165.52 165.00 8/15/2025 Yes 9 68 None
OKTA Okta Inc - Class A Options Chain 5.80 9.00 7.40 0.08 0.43 -0.54 -0.06 91.56 95.00 8/29/2025 Yes 11 51 None
CVX Chevron Corp Options Chain 7.25 7.55 7.40 0.05 0.27 -0.55 -0.06 155.31 157.50 8/29/2025 Yes 12 77 None
IQV IQVIA Holdings Inc Options Chain 5.70 9.00 7.35 0.05 0.46 -0.40 -0.14 162.80 160.00 8/15/2025 Yes 10 58 None
GOOG Alphabet Inc - Class C Options Chain 7.05 7.65 7.35 0.04 0.32 -0.43 -0.10 181.31 180.00 8/29/2025 Yes 17 71 None
CAVA Options Chain 7.10 7.60 7.35 0.08 0.57 -0.45 -0.08 92.05 92.00 8/29/2025 No 3 21 None
FDX Fedex Corp Options Chain 7.00 7.65 7.33 0.03 0.25 -0.43 -0.11 236.06 235.00 8/29/2025 No 12 63 None
ABNB Airbnb Inc - Class A Options Chain 6.95 7.70 7.33 0.05 0.40 -0.44 -0.09 135.35 135.00 8/29/2025 Yes 10 52 None
GRMN Garmin Ltd Options Chain 7.00 7.60 7.30 0.03 0.39 -0.38 -0.15 215.92 210.00 8/15/2025 Yes 17 58
Dividend Stock List
COR Options Chain 6.60 8.00 7.30 0.03 0.28 -0.38 -0.17 295.21 290.00 8/15/2025 No 3 20 None
FIVE Five Below Inc Options Chain 6.30 8.20 7.25 0.06 0.41 -0.47 -0.10 129.46 130.00 8/15/2025 No 13 55 None
PDD PDD Holdings Inc Options Chain 6.50 8.00 7.25 0.07 0.42 -0.55 -0.07 104.91 108.00 8/22/2025 No 17 41 None
FLUT Flutter Entertainment Plc Options Chain 6.60 7.80 7.20 0.03 0.34 -0.34 -0.19 289.89 280.00 8/15/2025 No 3 21 None
BNTX BioNTech SE Options Chain 5.90 8.50 7.20 0.06 0.43 -0.53 -0.08 112.89 115.00 8/15/2025 Yes 9 46 None
RBRK Rubrik Inc - Class A Options Chain 7.00 7.30 7.15 0.08 0.54 -0.54 -0.08 84.54 87.50 8/15/2025 No 3 21 None
WYNN Wynn Resorts Ltd Options Chain 6.70 7.60 7.15 0.06 0.36 -0.54 -0.06 111.17 114.00 8/29/2025 Yes 10 58 None
TPR Tapestry Inc Options Chain 6.90 7.40 7.15 0.07 0.41 -0.55 -0.07 98.43 102.00 8/22/2025 Yes 9 65 None
LHX L3Harris Technologies Inc Options Chain 6.30 7.90 7.10 0.03 0.23 -0.47 -0.12 259.55 260.00 8/15/2025 Yes 13 69 None
INSM Insmed Inc Options Chain 6.40 7.80 7.10 0.07 0.53 -0.50 -0.09 98.18 100.00 8/15/2025 Yes 3 47 None
MHK Mohawk Industries Inc Options Chain 6.50 7.70 7.10 0.06 0.43 -0.52 -0.09 112.53 115.00 8/15/2025 Yes 15 64 None
LEN Lennar Corp - Class A Options Chain 6.70 7.50 7.10 0.06 0.34 -0.54 -0.07 113.96 117.00 8/29/2025 No 14 71 None
MRVL Marvell Technology Inc Options Chain 6.40 7.75 7.08 0.09 0.51 -0.54 -0.06 73.59 76.00 8/29/2025 Yes 7 50 None
XYZ Block Inc - Class A Options Chain 6.15 8.00 7.08 0.10 0.58 -0.55 -0.05 65.14 68.00 8/29/2025 Yes 17 58 None
ETOR Etoro Group Ltd - Class A Options Chain 6.80 7.30 7.05 0.12 0.80 -0.51 -0.08 57.63 60.00 8/15/2025 No 3 20 None
TEL TE Connectivity plc Options Chain 5.30 8.80 7.05 0.04 0.27 -0.55 -0.09 177.11 180.00 8/15/2025 Yes 12 66 None
LMND Lemonade Inc Options Chain 6.80 7.30 7.05 0.17 0.91 -0.55 -0.05 38.18 42.00 8/29/2025 Yes 9 33 None
NXPI NXP Semiconductors NV Options Chain 6.50 7.50 7.00 0.03 0.41 -0.34 -0.17 228.92 220.00 8/15/2025 Yes 11 70 None
LNTH Lantheus Holdings Inc Options Chain 6.50 7.50 7.00 0.09 0.79 -0.41 -0.12 81.31 80.00 8/15/2025 Yes 12 61 None
JBL Jabil Inc Options Chain 6.90 7.10 7.00 0.03 0.31 -0.43 -0.13 222.02 220.00 8/15/2025 No 13 54 None
SLNO Soleno Therapeutics Inc Options Chain 6.20 7.80 7.00 0.08 0.52 -0.55 -0.08 81.56 85.00 8/15/2025 Yes 8 45 None
TKO Options Chain 6.30 7.60 6.95 0.04 0.40 -0.43 -0.12 172.00 170.00 8/15/2025 No 3 18 None
DHI D.R. Horton Inc Options Chain 6.50 7.40 6.95 0.05 0.38 -0.44 -0.08 136.82 136.00 8/29/2025 Yes 13 70 None
SMLR Semler Scientific Inc Options Chain 6.10 7.80 6.95 0.14 0.85 -0.55 -0.07 45.53 49.00 8/15/2025 Yes 9 34 None
PEP PepsiCo Inc Options Chain 5.75 8.10 6.93 0.05 0.30 -0.54 -0.06 135.26 138.00 8/29/2025 Yes 12 62 None
HEI Heico Corp Options Chain 6.40 7.40 6.90 0.02 0.25 -0.39 -0.15 314.81 310.00 8/15/2025 No 9 59 None
UNP Union Pacific Corp Options Chain 6.10 7.70 6.90 0.03 0.23 -0.46 -0.10 235.10 235.00 8/22/2025 Yes 11 63 None
COHR Options Chain 4.80 8.90 6.85 0.07 0.54 -0.44 -0.08 93.30 93.00 8/29/2025 No 3 20 None
PM Philip Morris International Inc Options Chain 6.50 7.20 6.85 0.04 0.29 -0.47 -0.10 179.91 180.00 8/22/2025 Yes 10 68 None
AEVA Aeva Technologies Inc Options Chain 6.40 7.30 6.85 0.23 1.38 -0.55 -0.06 26.10 30.00 8/15/2025 No 8 33 None
SMCI Super Micro Computer Inc Options Chain 6.45 7.20 6.83 0.13 0.74 -0.53 -0.05 49.24 52.00 8/29/2025 Yes 10 50 None
SYM Symbotic Inc - Class A Options Chain 6.50 7.10 6.80 0.14 0.99 -0.44 -0.06 47.06 47.00 8/29/2025 No 8 43 None
ARQQ Arqit Quantum Inc Options Chain 6.70 6.90 6.80 0.19 1.28 -0.50 -0.04 34.68 35.00 8/15/2025 No 9 29 None
LOW Lowe`s Cos. Inc Options Chain 6.45 7.10 6.78 0.03 0.27 -0.41 -0.09 224.13 220.00 8/29/2025 Yes 11 54 None
UBER Uber Technologies Inc Options Chain 6.40 7.15 6.78 0.07 0.40 -0.53 -0.06 95.39 98.00 8/29/2025 Yes 11 63 None
DLTR Dollar Tree Inc Options Chain 5.05 8.50 6.78 0.06 0.35 -0.53 -0.06 109.36 112.00 8/29/2025 No 7 56 None
HWM Howmet Aerospace Inc Options Chain 6.50 7.00 6.75 0.04 0.42 -0.39 -0.14 179.68 175.00 8/15/2025 Yes 9 60 None
LYV Live Nation Entertainment Inc Options Chain 6.50 7.00 6.75 0.05 0.37 -0.49 -0.10 143.94 145.00 8/15/2025 Yes 11 51 None
DOCS Doximity Inc - Class A Options Chain 6.60 6.90 6.75 0.11 0.75 -0.51 -0.08 60.20 62.50 8/15/2025 Yes 11 57 None
WIX Wix.com Ltd Options Chain 4.30 9.10 6.70 0.04 0.46 -0.40 -0.17 152.27 150.00 8/15/2025 Yes 10 31 None
ENTG Entegris Inc Options Chain 6.30 7.10 6.70 0.07 0.50 -0.53 -0.09 87.58 90.00 8/15/2025 Yes 10 13 None
ABBV Abbvie Inc Options Chain 6.10 7.25 6.68 0.04 0.27 -0.44 -0.07 192.45 190.00 8/29/2025 Yes 8 63 None
DKS Dicks Sporting Goods Inc Options Chain 6.30 7.00 6.65 0.03 0.33 -0.37 -0.12 209.99 205.00 8/22/2025 No 12 71 None
RTX RTX Corp Options Chain 6.15 7.15 6.65 0.04 0.26 -0.55 -0.05 146.87 149.00 8/29/2025 Yes 10 64 None
CRDO Credo Technology Group Holding Ltd Options Chain 6.50 6.70 6.60 0.07 0.72 -0.38 -0.12 98.52 95.00 8/15/2025 No 12 28 None
QCOM Qualcomm Inc Options Chain 6.15 7.05 6.60 0.04 0.35 -0.41 -0.09 157.46 155.00 8/29/2025 Yes 13 64 None
SN Options Chain 6.10 7.10 6.60 0.06 0.56 -0.43 -0.13 110.99 110.00 8/15/2025 No 3 21 None
KKR KKR & Co. Inc Options Chain 5.50 7.60 6.55 0.05 0.33 -0.46 -0.08 141.05 141.00 8/29/2025 Yes 8 62 None
AMT American Tower Corp Options Chain 6.20 6.90 6.55 0.03 0.24 -0.49 -0.10 219.24 220.00 8/15/2025 Yes 11 61 None
TTD Trade Desk Inc - Class A Options Chain 6.15 6.90 6.53 0.09 0.63 -0.44 -0.07 75.38 75.00 8/29/2025 Yes 10 48 None
Z Zillow Group Inc - Class C Options Chain 6.15 6.90 6.53 0.08 0.44 -0.55 -0.05 78.01 81.00 8/29/2025 Yes 8 46 None
SYK Stryker Corp Options Chain 5.80 7.20 6.50 0.02 0.23 -0.34 -0.18 389.46 380.00 8/15/2025 Yes 7 63 None
BLDR Builders Firstsource Inc Options Chain 6.30 6.70 6.50 0.05 0.51 -0.39 -0.13 133.28 130.00 8/15/2025 Yes 9 65 None
HNGE Hinge Health Inc - Class A Options Chain 6.20 6.80 6.50 0.13 0.88 -0.51 -0.07 47.64 50.00 8/15/2025 No 3 19 None
DGX Quest Diagnostics Inc Options Chain 5.60 7.40 6.50 0.04 0.28 -0.52 -0.09 168.09 170.00 8/15/2025 Yes 14 67 None
UHS Universal Health Services Inc - Class B Options Chain 5.60 7.30 6.45 0.04 0.36 -0.42 -0.13 182.52 180.00 8/15/2025 Yes 16 65 None
FOUR Shift4 Payments Inc - Class A Options Chain 5.30 7.60 6.45 0.06 0.58 -0.43 -0.10 100.93 100.00 8/15/2025 Yes 11 56 None
PSX Phillips 66 Options Chain 5.90 7.00 6.45 0.05 0.29 -0.53 -0.05 131.71 133.00 8/29/2025 Yes 10 68 None
CRSP CRISPR Therapeutics AG Options Chain 6.10 6.80 6.45 0.11 0.61 -0.54 -0.05 56.80 59.00 8/29/2025 Yes 6 47 None
GRPN Groupon Inc Options Chain 5.50 7.40 6.45 0.17 0.90 -0.55 -0.04 33.63 37.00 8/29/2025 Yes 6 41 None
ROKU Roku Inc - Class A Options Chain 6.15 6.70 6.43 0.07 0.60 -0.42 -0.09 88.99 88.00 8/22/2025 Yes 11 45 None
INOD Innodata Inc Options Chain 6.10 6.70 6.40 0.13 1.14 -0.41 -0.10 49.72 49.00 8/15/2025 Yes 15 46 None
TRGP Targa Resources Corp Options Chain 5.70 7.10 6.40 0.04 0.33 -0.45 -0.10 171.90 170.00 8/15/2025 Yes 10 63 None
TGT Target Corp Options Chain 6.25 6.55 6.40 0.06 0.44 -0.48 -0.07 104.24 104.00 8/22/2025 Yes 14 66 None
CVX Chevron Corp Options Chain 5.80 6.95 6.38 0.04 0.29 -0.48 -0.06 155.31 155.00 8/29/2025 Yes 12 77 None
MS Morgan Stanley Options Chain 6.15 6.60 6.38 0.04 0.26 -0.54 -0.05 142.28 144.00 8/29/2025 Yes 14 75 None
HON Honeywell International Inc Options Chain 6.00 6.70 6.35 0.03 0.22 -0.45 -0.09 235.93 235.00 8/22/2025 Yes 12 70 None
MU Micron Technology Inc Options Chain 6.00 6.70 6.35 0.05 0.37 -0.45 -0.08 124.53 124.00 8/29/2025 No 16 69 None
MIDD Middleby Corp Options Chain 4.60 8.10 6.35 0.04 0.35 -0.47 -0.10 149.50 150.00 8/15/2025 Yes 12 59 None
DHR Danaher Corp Options Chain 6.10 6.50 6.30 0.03 0.35 -0.38 -0.13 204.85 200.00 8/15/2025 Yes 10 61 None
TEM Tempus AI Inc - Class A Options Chain 5.90 6.70 6.30 0.11 0.83 -0.42 -0.07 56.88 56.00 8/29/2025 No 3 21 None
ALL Allstate Corp (The) Options Chain 5.80 6.80 6.30 0.03 0.25 -0.49 -0.10 193.33 195.00 8/15/2025 Yes 16 72 None
WHR Whirlpool Corp Options Chain 6.00 6.60 6.30 0.06 0.44 -0.49 -0.09 108.50 110.00 8/15/2025 Yes 11 55 None
FTNT Fortinet Inc Options Chain 5.95 6.60 6.28 0.06 0.48 -0.43 -0.07 99.06 99.00 8/29/2025 Yes 11 57 None
DG Dollar General Corp Options Chain 4.75 7.80 6.28 0.05 0.33 -0.54 -0.06 113.14 116.00 8/29/2025 Yes 14 62 None
UAL United Airlines Holdings Inc Options Chain 5.65 6.85 6.25 0.07 0.54 -0.43 -0.07 87.69 87.00 8/29/2025 Yes 15 65 None
LITE Lumentum Holdings Inc Options Chain 5.70 6.80 6.25 0.07 0.59 -0.44 -0.11 92.99 92.50 8/15/2025 Yes 5 44 None
FRPT Freshpet Inc Options Chain 5.90 6.60 6.25 0.09 0.64 -0.50 -0.08 68.39 70.00 8/15/2025 Yes 7 46 None
RGLD Royal Gold Inc Options Chain 5.80 6.60 6.20 0.04 0.34 -0.45 -0.11 159.96 160.00 8/15/2025 Yes 16 69 None
LRCX Lam Research Corp Options Chain 5.95 6.45 6.20 0.06 0.34 -0.53 -0.06 101.73 104.00 8/29/2025 Yes 11 64 None
ASTS AST SpaceMobile Inc - Class A Options Chain 5.75 6.55 6.15 0.14 1.08 -0.41 -0.07 45.58 45.00 8/29/2025 Yes 5 43 None
DOV Dover Corp Options Chain 5.30 7.00 6.15 0.03 0.26 -0.49 -0.10 188.94 190.00 8/15/2025 Yes 13 63 None
NTES NetEase Inc Options Chain 5.80 6.50 6.15 0.05 0.34 -0.52 -0.08 128.28 130.00 8/15/2025 Yes 21 30
Dividend Stock List
UPS United Parcel Service Inc - Class B Options Chain 5.95 6.35 6.15 0.06 0.33 -0.55 -0.04 101.27 103.00 8/29/2025 Yes 14 66 None
EL Estee Lauder Cos. Inc - Class A Options Chain 5.80 6.45 6.13 0.07 0.48 -0.45 -0.07 91.08 91.00 8/29/2025 Yes 7 48 None
NUE Nucor Corp Options Chain 5.90 6.30 6.10 0.04 0.33 -0.44 -0.08 142.40 142.00 8/29/2025 Yes 14 69 None
MP MP Materials Corporation Options Chain 5.80 6.40 6.10 0.13 0.74 -0.54 -0.05 45.11 48.00 8/22/2025 Yes 2 35 None
ROST Ross Stores Inc Options Chain 5.20 7.00 6.10 0.05 0.25 -0.54 -0.06 131.17 134.00 8/29/2025 Yes 16 65 None
MCHP Microchip Technology Inc Options Chain 5.70 6.50 6.10 0.08 0.44 -0.55 -0.05 74.56 77.00 8/29/2025 Yes 3 48 None
MOD Modine Manufacturing Company Options Chain 5.50 6.60 6.05 0.07 0.65 -0.41 -0.12 91.91 90.00 8/15/2025 Yes 11 55 None
RYTM Rhythm Pharmaceuticals Inc Options Chain 4.80 7.20 6.00 0.07 0.67 -0.41 -0.10 86.70 85.00 8/15/2025 Yes 8 42 None
BX Blackstone Inc Options Chain 5.60 6.40 6.00 0.04 0.32 -0.44 -0.08 162.00 160.00 8/22/2025 Yes 9 67 None
MATX Matson Inc Options Chain 4.40 7.60 6.00 0.05 0.45 -0.45 -0.09 116.30 115.00 8/15/2025 Yes 17 59 None
ENPH Enphase Energy Inc Options Chain 5.50 6.50 6.00 0.14 0.80 -0.51 -0.05 41.85 44.00 8/29/2025 Yes 10 50 None
HIMS Hims & Hers Health Inc - Class A Options Chain 5.40 6.55 5.98 0.13 0.95 -0.40 -0.07 47.89 47.00 8/29/2025 Yes 14 47 None
JBHT J.B. Hunt Transport Services Inc Options Chain 4.30 7.60 5.95 0.04 0.41 -0.40 -0.11 153.57 150.00 8/15/2025 Yes 12 56 None
H Hyatt Hotels Corporation - Class A Options Chain 4.70 7.20 5.95 0.04 0.37 -0.43 -0.10 150.58 150.00 8/15/2025 Yes 13 63 None
ON ON Semiconductor Corp Options Chain 5.35 6.55 5.95 0.10 0.55 -0.54 -0.05 59.73 62.00 8/29/2025 Yes 8 47 None
NNE Nano Nuclear Energy Inc Options Chain 5.40 6.50 5.95 0.17 0.87 -0.54 -0.03 34.22 36.00 8/29/2025 No 3 20 None
INSM Insmed Inc Options Chain 5.10 6.60 5.85 0.06 0.53 -0.44 -0.09 98.18 97.50 8/15/2025 Yes 3 47 None
FND Floor & Decor Holdings Inc - Class A Options Chain 5.70 6.00 5.85 0.07 0.49 -0.51 -0.08 83.29 85.00 8/15/2025 Yes 8 46 None
QRVO Qorvo Inc Options Chain 5.50 6.20 5.85 0.07 0.46 -0.52 -0.08 88.23 90.00 8/15/2025 Yes 11 52 None
VEEV Veeva Systems Inc - Class A Options Chain 5.20 6.40 5.80 0.02 0.26 -0.36 -0.13 275.89 270.00 8/15/2025 No 13 62 None
RSG Republic Services Inc Options Chain 5.40 6.20 5.80 0.02 0.24 -0.42 -0.11 241.21 240.00 8/15/2025 Yes 11 65 None
BDX Becton Dickinson & Company Options Chain 5.60 6.00 5.80 0.03 0.31 -0.44 -0.11 175.97 175.00 8/15/2025 Yes 12 62 None
CCJ Cameco Corp Options Chain 5.60 6.00 5.80 0.08 0.44 -0.53 -0.05 72.70 75.00 8/29/2025 Yes 11 58 None
AKAM Akamai Technologies Inc Options Chain 5.70 5.90 5.80 0.07 0.47 -0.55 -0.07 77.38 80.00 8/15/2025 Yes 6 57 None
MMM 3M Company Options Chain 5.45 6.10 5.78 0.04 0.30 -0.45 -0.08 155.84 155.00 8/22/2025 Yes 14 69 None
LDOS Leidos Holdings Inc Options Chain 5.30 6.20 5.75 0.04 0.35 -0.42 -0.11 162.05 160.00 8/15/2025 Yes 15 63 None
CALM Cal-Maine Foods Inc Options Chain 4.00 7.50 5.75 0.06 0.44 -0.50 -0.06 100.52 100.00 8/15/2025 Yes 20 68
Dividend Stock List
MCD McDonald`s Corp Options Chain 5.45 6.00 5.73 0.02 0.21 -0.37 -0.12 299.91 295.00 8/22/2025 Yes 9 66 None
NVO Novo Nordisk Options Chain 5.40 6.05 5.73 0.08 0.46 -0.54 -0.05 68.93 71.00 8/29/2025 Yes 15 73 None
VKTX Viking Therapeutics Inc Options Chain 5.25 6.15 5.70 0.18 1.39 -0.41 -0.07 31.11 31.00 8/22/2025 Yes 8 45 None
MTN Vail Resorts Inc Options Chain 5.10 6.30 5.70 0.03 0.30 -0.46 -0.10 164.88 165.00 8/15/2025 No 13 64 None
RJF Raymond James Financial Inc Options Chain 5.30 6.10 5.70 0.04 0.26 -0.51 -0.09 158.40 160.00 8/15/2025 Yes 18 68 None
SATS EchoStar Corp - Class A Options Chain 5.10 6.30 5.70 0.17 0.86 -0.55 -0.04 30.86 34.00 8/29/2025 Yes 8 59 None
AMSC American Superconductor Corp Options Chain 5.40 6.00 5.70 0.14 0.85 -0.55 -0.06 39.17 42.00 8/15/2025 Yes 11 37 None
TRV Travelers Companies Inc Options Chain 5.20 6.10 5.65 0.02 0.26 -0.37 -0.14 254.48 250.00 8/15/2025 Yes 17 70 None
DVA DaVita Inc Options Chain 4.40 6.90 5.65 0.04 0.41 -0.40 -0.11 142.55 140.00 8/15/2025 Yes 12 50 None
CB Chubb Ltd Options Chain 5.50 5.80 5.65 0.02 0.22 -0.40 -0.12 278.05 275.00 8/15/2025 Yes 15 70 None
TGTX TG Therapeutics Inc Options Chain 4.90 6.40 5.65 0.15 1.07 -0.42 -0.06 37.09 37.00 8/29/2025 Yes 9 44 None
ENTG Entegris Inc Options Chain 5.30 6.00 5.65 0.06 0.53 -0.46 -0.09 87.58 87.50 8/15/2025 Yes 10 13 None
BIDU Baidu Inc Options Chain 5.15 6.15 5.65 0.06 0.38 -0.53 -0.05 86.93 89.00 8/29/2025 Yes 18 32 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 4.10 7.20 5.65 0.10 0.62 -0.55 -0.05 51.71 54.00 8/22/2025 Yes 11 50 None
WYNN Wynn Resorts Ltd Options Chain 5.30 5.95 5.63 0.05 0.37 -0.46 -0.07 111.17 111.00 8/29/2025 Yes 10 58 None
CDTX Cidara Therapeutics Inc Options Chain 4.60 6.60 5.60 0.11 0.97 -0.42 -0.08 50.53 50.00 8/15/2025 No 8 42 None
AAP Advance Auto Parts Inc Options Chain 5.30 5.90 5.60 0.09 0.68 -0.42 -0.06 62.56 62.00 8/29/2025 Yes 8 44 None
ZTS Zoetis Inc - Class A Options Chain 5.00 6.20 5.60 0.04 0.32 -0.45 -0.10 154.96 155.00 8/15/2025 Yes 12 59 None
AFRM Affirm Holdings Inc - Class A Options Chain 4.50 6.65 5.58 0.09 0.72 -0.39 -0.07 64.72 63.00 8/29/2025 Yes 4 45 None
SBUX Starbucks Corp Options Chain 5.45 5.70 5.58 0.06 0.34 -0.55 -0.05 94.94 97.00 8/22/2025 Yes 10 55 None
PDD PDD Holdings Inc Options Chain 3.45 7.65 5.55 0.05 0.41 -0.43 -0.07 104.91 104.00 8/29/2025 No 17 41 None
FNV Franco-Nevada Corporation Options Chain 4.80 6.30 5.55 0.03 0.29 -0.47 -0.09 159.62 160.00 8/15/2025 Yes 14 63 None
ETSY Etsy Inc Options Chain 5.25 5.80 5.53 0.09 0.53 -0.53 -0.04 57.87 60.00 8/29/2025 Yes 10 47 None
SEDG Solaredge Technologies Inc Options Chain 5.35 5.70 5.53 0.19 1.02 -0.54 -0.04 25.62 28.50 8/29/2025 Yes 9 27 None
VLO Valero Energy Corp Options Chain 5.25 5.75 5.50 0.04 0.32 -0.41 -0.07 153.05 150.00 8/29/2025 Yes 9 66 None
BROS Dutch Bros Inc - Class A Options Chain 5.30 5.70 5.50 0.09 0.62 -0.44 -0.06 63.33 63.00 8/29/2025 Yes 9 53 None
PSX Phillips 66 Options Chain 5.00 6.00 5.50 0.04 0.30 -0.47 -0.06 131.71 131.00 8/29/2025 Yes 10 68 None
DIS Walt Disney Co (The) Options Chain 5.40 5.55 5.48 0.04 0.29 -0.53 -0.06 119.87 122.00 8/22/2025 Yes 13 63 None
PYPL PayPal Holdings Inc Options Chain 5.15 5.80 5.48 0.07 0.40 -0.55 -0.05 71.36 74.00 8/29/2025 Yes 11 60 None
ARES Ares Management Corp - Class A Options Chain 3.80 7.10 5.45 0.03 0.32 -0.41 -0.12 177.37 175.00 8/15/2025 Yes 7 57 None
AEM Agnico Eagle Mines Ltd Options Chain 5.10 5.80 5.45 0.05 0.36 -0.43 -0.07 119.88 119.00 8/29/2025 Yes 15 71 None
ALB Albemarle Corp Options Chain 5.00 5.80 5.40 0.08 0.59 -0.42 -0.07 70.98 70.00 8/29/2025 Yes 8 55 None
DRI Darden Restaurants Inc Options Chain 5.20 5.60 5.40 0.03 0.21 -0.47 -0.09 209.34 210.00 8/15/2025 No 13 69 None
EA Electronic Arts Inc Options Chain 5.20 5.60 5.40 0.04 0.27 -0.50 -0.08 148.69 150.00 8/15/2025 Yes 14 60 None
CHYM Chime Financial Inc - Class A Options Chain 5.10 5.70 5.40 0.17 1.08 -0.53 -0.06 30.13 32.50 8/15/2025 No 3 20 None
WSM Williams-Sonoma Inc Options Chain 4.40 6.30 5.35 0.03 0.36 -0.37 -0.11 174.82 170.00 8/15/2025 No 15 64 None
DXCM Dexcom Inc Options Chain 5.00 5.70 5.35 0.06 0.48 -0.44 -0.06 83.37 83.00 8/29/2025 Yes 7 50 None
ILMN Illumina Inc Options Chain 4.60 6.10 5.35 0.05 0.43 -0.45 -0.08 99.25 99.00 8/22/2025 Yes 4 48 None
CAH Cardinal Health Inc Options Chain 5.00 5.60 5.30 0.03 0.28 -0.43 -0.09 160.97 160.00 8/22/2025 Yes 16 55 None
LEN Lennar Corp - Class A Options Chain 4.70 5.90 5.30 0.05 0.37 -0.43 -0.07 113.96 113.00 8/29/2025 No 14 71 None
NBIS Nebius Group N.V. - Class A Options Chain 4.80 5.80 5.30 0.12 0.86 -0.43 -0.05 44.30 44.00 8/29/2025 No 3 20 None
DOCS Doximity Inc - Class A Options Chain 5.20 5.40 5.30 0.09 0.75 -0.44 -0.08 60.20 60.00 8/15/2025 Yes 11 57 None
MS Morgan Stanley Options Chain 5.05 5.55 5.30 0.04 0.26 -0.48 -0.05 142.28 142.00 8/29/2025 Yes 14 75 None
W Wayfair Inc - Class A Options Chain 5.00 5.55 5.28 0.09 0.68 -0.43 -0.07 57.09 57.00 8/29/2025 Yes 7 41 None
OKTA Okta Inc - Class A Options Chain 3.55 6.95 5.25 0.06 0.43 -0.44 -0.07 91.56 91.00 8/29/2025 Yes 11 51 None
TPR Tapestry Inc Options Chain 5.00 5.50 5.25 0.05 0.40 -0.44 -0.07 98.43 98.00 8/29/2025 Yes 9 65 None
ROST Ross Stores Inc Options Chain 3.60 6.90 5.25 0.04 0.30 -0.45 -0.06 131.17 131.00 8/29/2025 Yes 16 65 None
STLD Steel Dynamics Inc Options Chain 5.10 5.40 5.25 0.04 0.34 -0.45 -0.09 135.07 135.00 8/15/2025 Yes 10 66 None
CF CF Industries Holdings Inc Options Chain 4.90 5.60 5.25 0.05 0.31 -0.54 -0.04 98.24 100.00 8/29/2025 Yes 13 68 None
ABT Abbott Laboratories Options Chain 4.80 5.70 5.25 0.04 0.22 -0.55 -0.05 132.02 134.00 8/29/2025 Yes 17 63 None
MMC Marsh & McLennan Cos. Inc Options Chain 3.50 6.90 5.20 0.02 0.23 -0.44 -0.08 211.74 210.00 8/15/2025 Yes 11 69 None
ATI ATI Inc Options Chain 5.10 5.30 5.20 0.06 0.46 -0.48 -0.08 89.31 90.00 8/15/2025 Yes 10 56 None
EOG EOG Resources Inc Options Chain 5.00 5.40 5.20 0.04 0.27 -0.53 -0.05 123.04 124.00 8/22/2025 Yes 15 77
Dividend Stock List
SOC Flame Acquisition Corp Options Chain 4.40 6.00 5.20 0.21 1.29 -0.55 -0.05 22.43 25.00 8/15/2025 No 3 18 None
CME CME Group Inc - Class A Options Chain 4.60 5.70 5.15 0.02 0.23 -0.36 -0.12 275.08 270.00 8/15/2025 Yes 14 75 None
OUST Ouster Inc - Class A Options Chain 4.70 5.60 5.15 0.20 1.11 -0.55 -0.04 23.34 26.00 8/22/2025 Yes 9 35 None
SMR Options Chain 4.85 5.40 5.13 0.14 0.99 -0.42 -0.05 37.48 37.00 8/29/2025 No 3 20 None
UBER Uber Technologies Inc Options Chain 4.85 5.40 5.13 0.05 0.40 -0.44 -0.06 95.39 95.00 8/29/2025 Yes 11 63 None
PRCT Procept BioRobotics Corp Options Chain 4.90 5.30 5.10 0.09 0.90 -0.39 -0.09 56.65 55.00 8/15/2025 Yes 11 45 None
SMCI Super Micro Computer Inc Options Chain 4.85 5.35 5.10 0.10 0.75 -0.44 -0.05 49.24 49.00 8/29/2025 Yes 10 50 None
PLNT Planet Fitness Inc - Class A Options Chain 4.70 5.40 5.05 0.05 0.40 -0.45 -0.09 110.43 110.00 8/15/2025 Yes 8 56 None
ACLX Arcellx Inc Options Chain 3.60 6.50 5.05 0.07 0.58 -0.47 -0.07 68.98 70.00 8/15/2025 No 7 29 None
UPS United Parcel Service Inc - Class B Options Chain 4.85 5.25 5.05 0.05 0.33 -0.49 -0.04 101.27 101.00 8/29/2025 Yes 14 66 None
BABA Alibaba Group Holding Ltd Options Chain 4.85 5.20 5.03 0.05 0.39 -0.44 -0.07 106.72 106.00 8/22/2025 Yes 18 33 None
A Agilent Technologies Inc Options Chain 4.80 5.20 5.00 0.04 0.29 -0.52 -0.07 123.28 125.00 8/15/2025 No 11 58 None
SWKS Skyworks Solutions Inc Options Chain 4.90 5.10 5.00 0.06 0.44 -0.53 -0.07 75.42 77.50 8/15/2025 Yes 16 57
Dividend Stock List
TDW Tidewater Inc - New Options Chain 4.70 5.30 5.00 0.09 0.57 -0.54 -0.06 52.61 55.00 8/15/2025 Yes 12 57 None
TER Teradyne Inc Options Chain 4.80 5.10 4.95 0.05 0.52 -0.40 -0.09 97.05 95.00 8/15/2025 Yes 17 58 None
PCOR Procore Technologies Inc Options Chain 4.20 5.70 4.95 0.07 0.51 -0.50 -0.06 71.57 72.50 8/15/2025 Yes 8 41 None
MRVL Marvell Technology Inc Options Chain 4.25 5.60 4.93 0.07 0.52 -0.43 -0.06 73.59 72.00 8/29/2025 Yes 7 50 None
U Unity Software Inc Options Chain 4.45 5.40 4.93 0.16 0.89 -0.53 -0.03 28.93 31.00 8/29/2025 Yes 6 41 None
CELH Celsius Holdings Inc Options Chain 4.90 4.95 4.93 0.10 0.65 -0.55 -0.05 45.09 47.50 8/15/2025 Yes 8 51 None
BAH Booz Allen Hamilton Holding Corp - Class A Options Chain 4.50 5.30 4.90 0.05 0.45 -0.42 -0.08 106.94 105.00 8/15/2025 Yes 16 60 None
THO Thor Industries Inc Options Chain 4.40 5.40 4.90 0.05 0.37 -0.52 -0.07 93.23 95.00 8/15/2025 No 13 53 None
CIEN CIENA Corp Options Chain 4.30 5.50 4.90 0.06 0.36 -0.55 -0.05 77.75 80.00 8/15/2025 No 6 44 None
GRAL GRAIL Inc Options Chain 4.70 5.00 4.85 0.12 1.06 -0.41 -0.07 40.73 40.00 8/15/2025 Yes 10 36 None
ODD Options Chain 4.70 5.00 4.85 0.07 0.63 -0.42 -0.08 71.17 70.00 8/15/2025 No 3 17 None
FRPT Freshpet Inc Options Chain 4.50 5.20 4.85 0.07 0.64 -0.43 -0.08 68.39 67.50 8/15/2025 Yes 7 46 None
ACLS Axcelis Technologies Inc Options Chain 3.90 5.80 4.85 0.06 0.55 -0.45 -0.08 74.86 75.00 8/15/2025 Yes 13 47 None
IONQ IonQ Inc Options Chain 4.65 5.00 4.83 0.12 0.89 -0.40 -0.06 41.81 41.00 8/29/2025 Yes 8 43 None
ON ON Semiconductor Corp Options Chain 3.45 6.20 4.83 0.08 0.50 -0.43 -0.05 59.73 59.00 8/29/2025 Yes 8 47 None
LRCX Lam Research Corp Options Chain 4.45 5.20 4.83 0.05 0.36 -0.44 -0.06 101.73 101.00 8/29/2025 Yes 11 64 None
ODFL Old Dominion Freight Line Inc Options Chain 2.40 7.20 4.80 0.03 0.40 -0.33 -0.12 167.73 160.00 8/15/2025 Yes 12 54 None
NEON Neonode Inc Options Chain 4.50 5.10 4.80 0.19 1.62 -0.40 -0.07 25.49 25.00 8/15/2025 Yes 9 -14 None
PEP PepsiCo Inc Options Chain 4.20 5.35 4.78 0.04 0.27 -0.44 -0.06 135.26 135.00 8/29/2025 Yes 12 62 None
MTSR Metsera Inc Options Chain 3.50 6.00 4.75 0.14 1.48 -0.32 -0.10 39.28 35.00 8/15/2025 No 3 18 None
BWXT BWX Technologies Inc Options Chain 4.60 4.90 4.75 0.04 0.36 -0.41 -0.09 137.06 135.00 8/15/2025 Yes 12 54 None
STZ Constellation Brands Inc - Class A Options Chain 4.60 4.90 4.75 0.03 0.28 -0.42 -0.08 172.19 170.00 8/15/2025 No 5 59 None
RTX RTX Corp Options Chain 4.55 4.95 4.75 0.03 0.24 -0.46 -0.05 146.87 146.00 8/29/2025 Yes 10 64 None
GPN Global Payments Inc Options Chain 4.50 5.00 4.75 0.06 0.43 -0.51 -0.07 78.80 80.00 8/15/2025 Yes 16 71 None
AAOI Applied Optoelectronics Inc Options Chain 4.50 4.90 4.70 0.17 1.23 -0.39 -0.05 28.40 28.00 8/29/2025 Yes 4 42 None
DIS Walt Disney Co (The) Options Chain 3.80 5.60 4.70 0.04 0.33 -0.43 -0.06 119.87 119.00 8/22/2025 Yes 13 63 None
CRSP CRISPR Therapeutics AG Options Chain 4.40 5.00 4.70 0.08 0.60 -0.44 -0.05 56.80 56.00 8/29/2025 Yes 6 47 None
Z Zillow Group Inc - Class C Options Chain 4.45 4.95 4.70 0.06 0.46 -0.45 -0.06 78.01 78.00 8/22/2025 Yes 8 46 None
APH Amphenol Corp - Class A Options Chain 4.60 4.80 4.70 0.05 0.35 -0.51 -0.07 98.76 100.00 8/15/2025 Yes 9 58 None
SWK Stanley Black & Decker Inc Options Chain 4.60 4.80 4.70 0.06 0.40 -0.55 -0.06 72.87 75.00 8/15/2025 Yes 16 62 None
MHK Mohawk Industries Inc Options Chain 4.10 5.20 4.65 0.04 0.44 -0.39 -0.09 112.53 110.00 8/15/2025 Yes 15 64 None
SMLR Semler Scientific Inc Options Chain 3.80 5.50 4.65 0.10 0.87 -0.43 -0.07 45.53 45.00 8/15/2025 Yes 9 34 None
NNE Nano Nuclear Energy Inc Options Chain 4.20 5.10 4.65 0.14 0.86 -0.47 -0.03 34.22 34.00 8/29/2025 No 3 20 None
GPC Genuine Parts Company Options Chain 4.50 4.80 4.65 0.04 0.30 -0.48 -0.07 124.54 125.00 8/15/2025 Yes 10 58 None
EOG EOG Resources Inc Options Chain 4.40 4.90 4.65 0.04 0.27 -0.49 -0.05 123.04 123.00 8/22/2025 Yes 15 77
Dividend Stock List
PTGX Protagonist Therapeutics Inc Options Chain 3.20 6.10 4.65 0.08 0.60 -0.53 -0.05 53.00 55.00 8/15/2025 Yes 16 48 None
NKTR Nektar Therapeutics Options Chain 3.60 5.70 4.65 0.17 1.15 -0.54 -0.04 25.01 27.00 8/15/2025 Yes 11 37 None
OSCR Oscar Health Inc - Class A Options Chain 3.50 5.80 4.65 0.28 1.60 -0.55 -0.02 14.38 16.50 8/29/2025 Yes 14 46 None
RNA Avidity Biosciences Inc Options Chain 3.90 5.30 4.60 0.14 1.17 -0.44 -0.06 31.45 32.00 8/15/2025 Yes 6 49 None
QRVO Qorvo Inc Options Chain 4.10 5.10 4.60 0.05 0.47 -0.44 -0.08 88.23 87.50 8/15/2025 Yes 11 52 None
PII Polaris Inc Options Chain 3.50 5.70 4.60 0.09 0.75 -0.46 -0.06 49.99 50.00 8/15/2025 Yes 10 47 None
WELL Welltower Inc Options Chain 4.40 4.80 4.60 0.03 0.25 -0.48 -0.07 155.16 155.00 8/15/2025 Yes 12 67 None
CLDX Celldex Therapeutics Inc Options Chain 3.90 5.30 4.60 0.18 1.17 -0.55 -0.04 22.91 25.00 8/15/2025 Yes 7 39 None
PM Philip Morris International Inc Options Chain 4.40 4.70 4.55 0.03 0.32 -0.36 -0.11 179.91 175.00 8/15/2025 Yes 10 68 None
DFDV DeFi Development Corp Options Chain 4.30 4.80 4.55 0.18 1.68 -0.36 -0.06 27.25 25.00 8/15/2025 No 3 19 None
AKAM Akamai Technologies Inc Options Chain 3.90 5.20 4.55 0.06 0.45 -0.43 -0.06 77.38 77.00 8/29/2025 Yes 6 57 None
LSCC Lattice Semiconductor Corp Options Chain 4.30 4.80 4.55 0.08 0.60 -0.50 -0.06 53.72 55.00 8/15/2025 Yes 8 45 None
SMTC Semtech Corp Options Chain 4.20 4.90 4.55 0.09 0.61 -0.54 -0.05 48.10 50.00 8/15/2025 No 5 45 None
EW Edwards Lifesciences Corp Options Chain 3.30 5.80 4.55 0.06 0.31 -0.55 -0.05 78.05 80.00 8/15/2025 Yes 16 57 None
LYV Live Nation Entertainment Inc Options Chain 4.30 4.70 4.50 0.03 0.37 -0.37 -0.10 143.94 140.00 8/15/2025 Yes 11 51 None
RBRK Rubrik Inc - Class A Options Chain 4.40 4.60 4.50 0.05 0.54 -0.40 -0.08 84.54 82.50 8/15/2025 No 3 21 None
LMND Lemonade Inc Options Chain 4.30 4.70 4.50 0.12 0.88 -0.41 -0.05 38.18 38.00 8/29/2025 Yes 9 33 None
FND Floor & Decor Holdings Inc - Class A Options Chain 4.20 4.80 4.50 0.05 0.49 -0.43 -0.08 83.29 82.50 8/15/2025 Yes 8 46 None
MCHP Microchip Technology Inc Options Chain 4.30 4.70 4.50 0.06 0.45 -0.45 -0.05 74.56 74.00 8/29/2025 Yes 3 48 None
SMMT Summit Therapeutics Inc Options Chain 4.20 4.80 4.50 0.17 1.06 -0.53 -0.05 25.00 27.00 8/15/2025 Yes 8 40 None
GEHC Options Chain 4.20 4.80 4.50 0.06 0.33 -0.54 -0.04 75.13 77.00 8/29/2025 No 3 20 None
RKLB Rocket Lab USA Inc Options Chain 4.10 4.85 4.48 0.12 0.91 -0.40 -0.06 39.03 38.00 8/29/2025 Yes 2 43 None
DOV Dover Corp Options Chain 3.70 5.20 4.45 0.02 0.28 -0.37 -0.10 188.94 185.00 8/15/2025 Yes 13 63 None
TEL TE Connectivity plc Options Chain 2.80 6.10 4.45 0.03 0.27 -0.40 -0.09 177.11 175.00 8/15/2025 Yes 12 66 None
TTAN ServiceTitan Inc - Class A Options Chain 4.20 4.70 4.45 0.04 0.42 -0.41 -0.08 106.96 105.00 8/15/2025 No 3 18 None
AKRO Akero Therapeutics Inc Options Chain 3.20 5.70 4.45 0.08 0.65 -0.48 -0.07 51.57 52.50 8/15/2025 Yes 8 46 None
GDS GDS Holdings Ltd Options Chain 4.20 4.70 4.45 0.12 0.79 -0.54 -0.05 33.91 36.00 8/15/2025 No 10 21 None
XYZ Block Inc - Class A Options Chain 4.35 4.50 4.43 0.07 0.57 -0.45 -0.07 65.14 65.00 8/15/2025 Yes 17 58 None
DLTR Dollar Tree Inc Options Chain 3.90 4.90 4.40 0.04 0.32 -0.46 -0.06 109.36 109.00 8/22/2025 No 7 56 None
NVO Novo Nordisk Options Chain 3.85 4.90 4.38 0.06 0.49 -0.44 -0.05 68.93 68.00 8/29/2025 Yes 15 73 None
FIVE Five Below Inc Options Chain 4.20 4.50 4.35 0.03 0.42 -0.36 -0.10 129.46 125.00 8/15/2025 No 13 55 None
CEP Cantor Equity Partners Inc - Class A Options Chain 3.70 5.00 4.35 0.12 0.98 -0.42 -0.06 36.00 35.00 8/15/2025 No 3 19 None
ICE Intercontinental Exchange Inc Options Chain 3.80 4.80 4.30 0.02 0.22 -0.44 -0.08 180.51 180.00 8/15/2025 Yes 9 69 None
CLX Clorox Company Options Chain 4.10 4.50 4.30 0.03 0.32 -0.44 -0.07 126.54 125.00 8/15/2025 Yes 15 55 None
OSK Oshkosh Corp Options Chain 3.40 5.20 4.30 0.03 0.31 -0.45 -0.07 125.82 125.00 8/15/2025 Yes 16 67 None
EXAS Exact Sciences Corp Options Chain 4.10 4.50 4.30 0.08 0.65 -0.47 -0.06 51.91 52.50 8/15/2025 Yes 3 44 None
ESTC Elastic N.V Options Chain 3.90 4.70 4.30 0.05 0.40 -0.48 -0.06 84.27 85.00 8/15/2025 No 5 44 None
TSSI TSS Inc Options Chain 4.20 4.40 4.30 0.19 1.23 -0.52 -0.05 20.50 22.50 8/15/2025 No 3 19 None
GRRR Gorilla Technology Group Inc Options Chain 3.90 4.70 4.30 0.20 1.14 -0.54 -0.03 20.24 22.00 8/22/2025 No 9 15 None
SRPT Sarepta Therapeutics Inc Options Chain 3.70 4.90 4.30 0.21 1.07 -0.55 -0.03 18.17 20.50 8/29/2025 Yes 11 41 None
DG Dollar General Corp Options Chain 3.65 4.85 4.25 0.04 0.30 -0.46 -0.06 113.14 113.00 8/22/2025 No 14 62 None
WAL Western Alliance Bancorp Options Chain 3.90 4.60 4.25 0.05 0.40 -0.48 -0.06 84.49 85.00 8/15/2025 Yes 15 65 None
TPC Tutor Perini Corp Options Chain 3.60 4.90 4.25 0.09 0.63 -0.50 -0.06 48.98 50.00 8/15/2025 Yes 7 42 None
BKSY BlackSky Technology Inc - Class A Options Chain 4.10 4.40 4.25 0.17 1.03 -0.53 -0.05 22.74 25.00 8/15/2025 No 4 34 None
BSX Boston Scientific Corp Options Chain 4.10 4.40 4.25 0.04 0.25 -0.54 -0.05 103.20 105.00 8/22/2025 Yes 7 61 None
BE Bloom Energy Corp - Class A Options Chain 4.10 4.40 4.25 0.15 0.83 -0.54 -0.03 25.40 27.50 8/29/2025 Yes 7 6 None
TOST Toast Inc - Class A Options Chain 4.15 4.35 4.25 0.09 0.52 -0.54 -0.03 43.39 45.00 8/29/2025 Yes 11 49 None
VOYG Voyager Technologies Inc - Class A Options Chain 3.90 4.50 4.20 0.11 1.02 -0.38 -0.07 41.82 40.00 8/15/2025 No 3 18 None
ETOR Etoro Group Ltd - Class A Options Chain 4.00 4.40 4.20 0.08 0.78 -0.38 -0.07 57.63 55.00 8/15/2025 No 3 20 None
SLNO Soleno Therapeutics Inc Options Chain 3.80 4.60 4.20 0.05 0.52 -0.40 -0.08 81.56 80.00 8/15/2025 Yes 8 45 None
TW Tradeweb Markets Inc Cls A Options Chain 4.00 4.40 4.20 0.03 0.30 -0.42 -0.08 136.07 135.00 8/15/2025 Yes 12 63 None
BHF Brighthouse Financial Inc Options Chain 3.70 4.70 4.20 0.08 0.64 -0.48 -0.06 48.79 50.00 8/15/2025 Yes 17 57 None
ZBH Zimmer Biomet Holdings Inc Options Chain 4.10 4.30 4.20 0.04 0.34 -0.49 -0.06 93.79 95.00 8/15/2025 Yes 13 61 None
TJX TJX Companies Inc Options Chain 4.05 4.35 4.20 0.03 0.22 -0.53 -0.05 123.71 125.00 8/22/2025 Yes 11 61 None
DEO Diageo plc Options Chain 4.10 4.30 4.20 0.04 0.27 -0.53 -0.06 103.55 105.00 8/15/2025 Yes 11 59 None
PVH PVH Corp Options Chain 4.00 4.40 4.20 0.06 0.38 -0.55 -0.05 73.49 75.00 8/15/2025 No 13 68 None
STNG Scorpio Tankers Inc Options Chain 3.70 4.70 4.20 0.09 0.58 -0.55 -0.05 45.41 47.50 8/15/2025 Yes 17 78 None
ABT Abbott Laboratories Options Chain 3.85 4.50 4.18 0.03 0.23 -0.49 -0.05 132.02 132.00 8/22/2025 Yes 17 63 None
RJF Raymond James Financial Inc Options Chain 3.40 4.90 4.15 0.03 0.28 -0.38 -0.09 158.40 155.00 8/15/2025 Yes 18 68 None
ATI ATI Inc Options Chain 4.00 4.30 4.15 0.05 0.48 -0.40 -0.08 89.31 87.50 8/15/2025 Yes 10 56 None
ENPH Enphase Energy Inc Options Chain 3.90 4.40 4.15 0.10 0.77 -0.41 -0.05 41.85 41.00 8/29/2025 Yes 10 50 None
TRU TransUnion Options Chain 4.00 4.30 4.15 0.05 0.43 -0.43 -0.08 91.06 90.00 8/15/2025 Yes 13 56 None
TRUP Trupanion Inc Options Chain 3.90 4.40 4.15 0.08 0.65 -0.47 -0.06 49.76 50.00 8/15/2025 Yes 6 34 None
C Citigroup Inc Options Chain 4.10 4.20 4.15 0.05 0.27 -0.55 -0.03 86.73 88.00 8/29/2025 Yes 18 85 None
SBUX Starbucks Corp Options Chain 3.90 4.35 4.13 0.04 0.35 -0.45 -0.05 94.94 94.00 8/22/2025 Yes 10 55 None
ALL Allstate Corp (The) Options Chain 3.40 4.80 4.10 0.02 0.26 -0.36 -0.10 193.33 190.00 8/15/2025 Yes 16 72 None
CORT Corcept Therapeutics Inc Options Chain 2.30 5.90 4.10 0.06 0.57 -0.40 -0.07 71.88 70.00 8/15/2025 Yes 12 45 None
CF CF Industries Holdings Inc Options Chain 3.80 4.40 4.10 0.04 0.30 -0.47 -0.04 98.24 98.00 8/29/2025 Yes 13 68 None
CHRW C.H. Robinson Worldwide Inc Options Chain 3.80 4.40 4.10 0.04 0.32 -0.49 -0.06 99.40 100.00 8/15/2025 Yes 14 55 None
COP Conoco Phillips Options Chain 3.80 4.40 4.10 0.04 0.30 -0.50 -0.04 95.61 96.00 8/22/2025 Yes 12 76 None
RMBS Rambus Inc Options Chain 4.00 4.20 4.10 0.06 0.47 -0.50 -0.06 64.06 65.00 8/15/2025 Yes 13 42 None
MRK Merck & Co Inc Options Chain 4.05 4.15 4.10 0.05 0.32 -0.54 -0.05 83.36 85.00 8/15/2025 Yes 15 73 None
WDC Western Digital Corp Options Chain 4.00 4.15 4.08 0.06 0.42 -0.52 -0.05 66.14 67.50 8/15/2025 Yes 12 68 None
MIDD Middleby Corp Options Chain 2.40 5.70 4.05 0.03 0.34 -0.35 -0.10 149.50 145.00 8/15/2025 Yes 12 59 None
SMG Scotts Miracle-Gro Company - Class A Options Chain 3.70 4.40 4.05 0.06 0.48 -0.48 -0.06 69.31 70.00 8/15/2025 Yes 10 48 None
APGE Apogee Therapeutics Inc Options Chain 3.60 4.50 4.05 0.10 0.68 -0.51 -0.06 38.14 40.00 8/15/2025 No 5 18 None
LW Lamb Weston Holdings Inc Options Chain 3.90 4.20 4.05 0.08 0.54 -0.53 -0.05 51.32 52.50 8/15/2025 Yes 9 60 None
CCJ Cameco Corp Options Chain 3.90 4.15 4.03 0.06 0.46 -0.43 -0.06 72.70 72.00 8/22/2025 Yes 11 58 None
GILD Gilead Sciences Inc Options Chain 3.95 4.10 4.03 0.04 0.30 -0.48 -0.07 109.64 110.00 8/15/2025 Yes 12 72 None
HUT Hut 8 Corp Options Chain 3.30 4.75 4.03 0.17 0.85 -0.55 -0.03 21.83 24.00 8/29/2025 No 7 41 None
CVS CVS Health Corp Options Chain 3.95 4.10 4.03 0.06 0.33 -0.55 -0.03 64.78 66.00 8/29/2025 Yes 15 66 None
RGLD Royal Gold Inc Options Chain 3.70 4.30 4.00 0.03 0.34 -0.33 -0.11 159.96 155.00 8/15/2025 Yes 16 69 None
SBET SharpLink Gaming Inc Options Chain 3.80 4.20 4.00 0.19 1.63 -0.38 -0.06 21.65 21.00 8/15/2025 No 9 31 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 3.80 4.20 4.00 0.06 0.46 -0.48 -0.06 67.28 67.50 8/15/2025 No 12 48 None
ZM Zoom Video Communications Inc - Class A Options Chain 3.45 4.55 4.00 0.05 0.32 -0.51 -0.04 73.40 75.00 8/29/2025 Yes 16 58 None
PLD Prologis Inc Options Chain 3.80 4.10 3.95 0.04 0.29 -0.48 -0.07 109.17 110.00 8/15/2025 Yes 12 69 None
BFH Options Chain 3.60 4.30 3.95 0.06 0.45 -0.53 -0.05 61.24 62.50 8/15/2025 No 3 17 None
GTLB Gitlab Inc - Class A Options Chain 3.70 4.20 3.95 0.09 0.51 -0.54 -0.03 42.03 44.00 8/29/2025 No 10 42 None
ORLY O`Reilly Automotive Inc Options Chain 3.80 4.10 3.95 0.04 0.28 -0.55 -0.05 91.62 93.33 8/15/2025 Yes 7 56 None
NXT Options Chain 3.80 4.00 3.90 0.07 0.64 -0.40 -0.07 61.70 60.00 8/15/2025 No 3 21 None
SPG Simon Property Group Inc Options Chain 3.80 4.00 3.90 0.02 0.25 -0.40 -0.08 161.75 160.00 8/15/2025 Yes 9 71 None
BNTX BioNTech SE Options Chain 3.50 4.30 3.90 0.04 0.38 -0.40 -0.08 112.89 110.00 8/15/2025 Yes 9 46 None
PYPL PayPal Holdings Inc Options Chain 3.60 4.20 3.90 0.05 0.41 -0.44 -0.05 71.36 71.00 8/29/2025 Yes 11 60 None
YUM Yum Brands Inc Options Chain 3.70 4.10 3.90 0.03 0.22 -0.47 -0.07 149.79 150.00 8/15/2025 Yes 8 63 None
NVT nVent Electric plc Options Chain 3.70 4.10 3.90 0.05 0.41 -0.48 -0.06 74.87 75.00 8/15/2025 Yes 12 19 None
MLTX MoonLake Immunotherapeutics - Class A Options Chain 3.10 4.70 3.90 0.08 0.53 -0.52 -0.05 49.00 50.00 8/15/2025 Yes 8 40 None
WMT Walmart Inc Options Chain 3.65 4.15 3.90 0.04 0.25 -0.54 -0.04 94.40 96.00 8/22/2025 Yes 11 56 None
WM Waste Management Inc Options Chain 2.70 5.00 3.85 0.02 0.22 -0.31 -0.11 226.01 220.00 8/15/2025 Yes 11 64 None
JCI Johnson Controls International plc Options Chain 3.70 4.00 3.85 0.04 0.35 -0.43 -0.07 105.85 105.00 8/15/2025 Yes 9 63 None
ARQQ Arqit Quantum Inc Options Chain 3.70 3.90 3.80 0.13 1.26 -0.31 -0.03 34.68 30.00 8/15/2025 No 9 29 None
WHR Whirlpool Corp Options Chain 3.70 3.90 3.80 0.04 0.43 -0.35 -0.09 108.50 105.00 8/15/2025 Yes 11 55 None
CE Celanese Corp - Series A Options Chain 3.70 3.90 3.80 0.06 0.60 -0.41 -0.07 61.03 60.00 8/15/2025 Yes 7 51 None
MP MP Materials Corporation Options Chain 3.70 3.90 3.80 0.08 0.71 -0.44 -0.06 45.11 45.00 8/15/2025 Yes 2 35 None
IFF International Flavors & Fragrances Inc Options Chain 3.50 4.10 3.80 0.05 0.33 -0.54 -0.05 75.95 77.50 8/15/2025 Yes 8 56 None
DOCU DocuSign Inc Options Chain 3.55 4.00 3.78 0.05 0.31 -0.51 -0.04 73.55 75.00 8/29/2025 No 13 52 None
GRPN Groupon Inc Options Chain 3.40 4.10 3.75 0.11 1.00 -0.42 -0.06 33.63 33.00 8/15/2025 Yes 6 41 None
NUVL Nuvalent Inc - Class A Options Chain 2.00 5.50 3.75 0.05 0.45 -0.42 -0.07 80.93 80.00 8/15/2025 Yes 8 44 None
SWKS Skyworks Solutions Inc Options Chain 3.50 4.00 3.75 0.05 0.45 -0.43 -0.07 75.42 75.00 8/15/2025 Yes 16 57
Dividend Stock List
HAS Hasbro Inc Options Chain 3.00 4.50 3.75 0.05 0.45 -0.44 -0.05 75.37 75.00 8/15/2025 Yes 14 61 None
NBR Nabors Industries Ltd Options Chain 3.40 4.10 3.75 0.11 0.80 -0.48 -0.05 34.12 35.00 8/15/2025 Yes 7 35 None
CCOI Cogent Communications Holdings Inc Options Chain 2.30 5.20 3.75 0.07 0.43 -0.49 -0.05 49.40 50.00 8/15/2025 Yes 6 46 None
ERJ Embraer S.A. Options Chain 3.60 3.90 3.75 0.07 0.50 -0.50 -0.05 53.92 55.00 8/15/2025 Yes 15 51 None
SEDG Solaredge Technologies Inc Options Chain 3.55 3.90 3.73 0.15 1.04 -0.42 -0.04 25.62 25.50 8/29/2025 Yes 9 27 None
PG Procter & Gamble Company Options Chain 3.45 4.00 3.73 0.02 0.20 -0.43 -0.05 157.05 155.00 8/22/2025 Yes 11 72 None
EXE Chesapeake Energy Corp - New Options Chain 3.60 3.85 3.73 0.04 0.32 -0.45 -0.06 105.57 105.00 8/15/2025 No 3 22 None
MBX MBX Biosciences Inc Options Chain 3.40 4.00 3.70 0.30 2.70 -0.31 -0.06 13.04 12.50 8/15/2025 No 3 13 None
NTES NetEase Inc Options Chain 3.30 4.10 3.70 0.03 0.34 -0.37 -0.08 128.28 125.00 8/15/2025 Yes 21 30
Dividend Stock List
CHYM Chime Financial Inc - Class A Options Chain 3.60 3.80 3.70 0.12 1.03 -0.43 -0.05 30.13 30.00 8/15/2025 No 3 20 None
NTRS Northern Trust Corp Options Chain 3.60 3.80 3.70 0.03 0.27 -0.45 -0.06 125.91 125.00 8/15/2025 Yes 20 70 None
PEGA Pegasystems Inc Options Chain 3.50 3.90 3.70 0.07 0.61 -0.46 -0.06 49.80 50.00 8/15/2025 Yes 9 46 None
ONON On Holding AG Class A Options Chain 3.60 3.80 3.70 0.07 0.46 -0.48 -0.04 52.44 53.00 8/29/2025 No 11 54 None
TREX TREX Co. Inc Options Chain 3.00 4.40 3.70 0.06 0.41 -0.50 -0.06 63.89 65.00 8/15/2025 Yes 9 51 None
APTV Aptiv PLC Options Chain 3.50 3.90 3.70 0.05 0.40 -0.50 -0.05 69.28 70.00 8/15/2025 Yes 9 58 None
QUBT Quantum Computing Inc Options Chain 3.50 3.90 3.70 0.20 1.12 -0.51 -0.02 17.43 18.50 8/29/2025 Yes 7 33 None
CART Options Chain 3.10 4.30 3.70 0.08 0.50 -0.51 -0.04 47.99 49.00 8/22/2025 No 3 20 None
PINS Pinterest Inc - Class A Options Chain 3.40 4.00 3.70 0.10 0.56 -0.54 -0.03 35.42 37.00 8/29/2025 Yes 17 48 None
IR Ingersoll-Rand Inc Options Chain 1.75 5.60 3.68 0.04 0.30 -0.52 -0.05 89.02 90.00 8/15/2025 Yes 11 60 None
HNGE Hinge Health Inc - Class A Options Chain 3.50 3.80 3.65 0.08 0.86 -0.36 -0.07 47.64 45.00 8/15/2025 No 3 19 None
CSGP Costar Group Inc Options Chain 3.50 3.80 3.65 0.04 0.38 -0.45 -0.06 85.43 85.00 8/15/2025 Yes 9 53 None
PCAR Paccar Inc Options Chain 3.50 3.80 3.65 0.04 0.32 -0.47 -0.06 97.21 97.00 8/15/2025 Yes 13 71 None
MAN ManpowerGroup Options Chain 3.40 3.90 3.65 0.08 0.61 -0.49 -0.05 44.09 45.00 8/15/2025 Yes 16 62 None
FULC Fulcrum Therapeutics Inc Options Chain 3.50 3.80 3.65 0.36 2.28 -0.50 -0.03 7.83 10.00 8/15/2025 Yes 13 26
Small Cap Stock List
WDC Western Digital Corp Options Chain 3.40 3.85 3.63 0.06 0.40 -0.45 -0.04 66.14 66.00 8/29/2025 Yes 12 68 None
RNA Avidity Biosciences Inc Options Chain 2.40 4.80 3.60 0.12 1.05 -0.40 -0.06 31.45 31.00 8/15/2025 Yes 6 49 None
XOM Exxon Mobil Corp Options Chain 3.45 3.75 3.60 0.03 0.21 -0.48 -0.03 115.43 115.00 8/29/2025 Yes 12 76 None
BBIO BridgeBio Pharma Inc Options Chain 1.55 5.60 3.58 0.08 0.55 -0.51 -0.04 46.47 47.50 8/15/2025 Yes 5 45 None
WMB Williams Cos Inc Options Chain 2.55 4.60 3.58 0.06 0.35 -0.53 -0.04 58.22 60.00 8/29/2025 Yes 8 67 None
CLBR Colombier Acquisition Corp II - Class A Options Chain 3.40 3.70 3.55 0.24 2.35 -0.29 -0.06 17.22 15.00 8/15/2025 No 3 18 None
GEHC Options Chain 3.20 3.90 3.55 0.05 0.35 -0.45 -0.04 75.13 75.00 8/29/2025 No 3 20 None
FIS Fidelity National Information Services Inc Options Chain 3.30 3.80 3.55 0.04 0.31 -0.53 -0.05 78.65 80.00 8/15/2025 Yes 11 56 None
MRNA Moderna Inc Options Chain 3.50 3.60 3.55 0.10 0.68 -0.53 -0.04 33.64 35.00 8/15/2025 Yes 12 45 None
PCT PureCycle Technologies Inc Options Chain 2.20 4.90 3.55 0.20 2.21 -0.54 -0.03 15.25 18.00 8/22/2025 Yes 2 34 None
NEM Newmont Corp Options Chain 3.45 3.60 3.53 0.06 0.37 -0.50 -0.04 60.13 61.00 8/29/2025 Yes 16 70 None
JNJ Johnson & Johnson Options Chain 2.78 4.25 3.52 0.02 0.19 -0.42 -0.04 156.90 155.00 8/29/2025 Yes 16 73 None
CHEF Chefs` Warehouse Inc Options Chain 3.10 3.90 3.50 0.05 0.46 -0.45 -0.06 65.21 65.00 8/15/2025 Yes 11 44 None
MRUS Merus N.V Options Chain 1.50 5.50 3.50 0.06 0.50 -0.48 -0.04 54.50 55.00 8/15/2025 Yes 7 44 None
BG Bunge Global SA Options Chain 3.40 3.60 3.50 0.05 0.34 -0.50 -0.05 76.74 77.50 8/15/2025 Yes 13 63 None
GEO Geo Group Inc Options Chain 2.50 4.50 3.50 0.13 0.78 -0.52 -0.02 25.93 27.00 8/29/2025 Yes 5 42 None
SOLV Solventum Corp Options Chain 3.00 4.00 3.50 0.05 0.33 -0.52 -0.05 73.80 75.00 8/15/2025 No 3 17 None
INDV Indivior Plc Options Chain 2.60 4.40 3.50 0.20 1.25 -0.53 -0.04 15.47 17.50 8/15/2025 Yes 11 35 None
CLSK Cleanspark Inc Options Chain 2.73 4.25 3.49 0.23 1.31 -0.51 -0.03 12.65 15.00 8/29/2025 Yes 6 41 None
PNR Pentair plc Options Chain 2.35 4.60 3.48 0.03 0.34 -0.39 -0.05 107.08 105.00 8/15/2025 Yes 12 64 None
CELH Celsius Holdings Inc Options Chain 3.45 3.50 3.48 0.08 0.65 -0.44 -0.05 45.09 45.00 8/15/2025 Yes 8 51 None
PZZA Papa John`s International Inc Options Chain 1.45 5.50 3.48 0.07 0.61 -0.46 -0.06 47.02 47.50 8/15/2025 Yes 13 49 None
GM General Motors Company Options Chain 3.35 3.60 3.48 0.06 0.35 -0.55 -0.03 53.39 55.00 8/29/2025 Yes 14 67 None
XOM Exxon Mobil Corp Options Chain 2.64 4.30 3.47 0.03 0.17 -0.53 -0.03 115.43 116.00 8/29/2025 Yes 12 76 None
SWK Stanley Black & Decker Inc Options Chain 3.30 3.60 3.45 0.05 0.42 -0.45 -0.06 72.87 72.50 8/15/2025 Yes 16 62 None
PFGC Performance Food Group Company Options Chain 1.70 5.20 3.45 0.04 0.32 -0.45 -0.07 94.81 95.00 8/15/2025 Yes 9 57 None
BSX Boston Scientific Corp Options Chain 3.00 3.90 3.45 0.03 0.25 -0.45 -0.05 103.20 103.00 8/29/2025 Yes 7 61 None
SCHW Charles Schwab Corp Options Chain 3.30 3.60 3.45 0.04 0.26 -0.47 -0.04 91.97 92.00 8/29/2025 Yes 12 67 None
AER Aercap Holdings N.V. Options Chain 3.20 3.70 3.45 0.03 0.24 -0.48 -0.06 114.52 115.00 8/15/2025 Yes 10 73 None
TECH Bio-Techne Corp Options Chain 3.30 3.60 3.45 0.06 0.46 -0.51 -0.05 54.14 55.00 8/15/2025 Yes 10 49 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 3.30 3.60 3.45 0.06 0.39 -0.54 -0.04 58.60 60.00 8/15/2025 Yes 10 63 None
DKNG DraftKings Inc - Class A Options Chain 3.15 3.70 3.43 0.08 0.48 -0.51 -0.04 42.98 44.00 8/22/2025 Yes 4 46 None
SATS EchoStar Corp - Class A Options Chain 3.00 3.80 3.40 0.11 0.88 -0.39 -0.04 30.86 30.00 8/29/2025 Yes 8 59 None
AMSC American Superconductor Corp Options Chain 3.30 3.50 3.40 0.09 0.85 -0.40 -0.06 39.17 38.00 8/15/2025 Yes 11 37 None
CL Colgate-Palmolive Company Options Chain 2.10 4.70 3.40 0.04 0.24 -0.44 -0.03 89.58 89.00 8/29/2025 Yes 13 63 None
WFC Wells Fargo & Company Options Chain 3.35 3.45 3.40 0.04 0.26 -0.51 -0.03 82.55 83.00 8/29/2025 Yes 13 72 None
ETH Grayscale Investments LLC Options Chain 3.30 3.50 3.40 0.11 0.72 -0.55 -0.04 28.37 30.00 8/15/2025 No 3 19 None
CMG Chipotle Mexican Grill Options Chain 3.35 3.45 3.40 0.06 0.39 -0.55 -0.04 56.00 57.50 8/15/2025 Yes 12 54 None
SCCO Southern Copper Corporation Options Chain 2.75 4.00 3.38 0.03 0.34 -0.43 -0.06 101.61 100.00 8/15/2025 Yes 12 64 None
PGY Options Chain 2.85 3.90 3.38 0.14 1.03 -0.50 -0.04 23.01 24.00 8/15/2025 No 3 18 None
USAR USA Rare Earth Inc - Class A Options Chain 2.05 4.70 3.38 0.27 2.18 -0.55 -0.02 10.71 12.50 8/29/2025 No 3 17 None
SMTC Semtech Corp Options Chain 3.00 3.70 3.35 0.07 0.55 -0.45 -0.05 48.10 48.00 8/15/2025 No 5 45 None
ATO Atmos Energy Corp Options Chain 2.70 4.00 3.35 0.02 0.17 -0.50 -0.05 154.19 155.00 8/15/2025 Yes 10 67 None
IREN Iris Energy Ltd Options Chain 2.85 3.85 3.35 0.18 0.89 -0.55 -0.03 16.23 18.50 8/29/2025 No 9 34 None
ETON Eton Pharmaceuticals Inc Options Chain 2.15 4.50 3.33 0.19 1.62 -0.51 -0.05 14.49 17.50 8/15/2025 Yes 5 30 None
LEGN Legend Biotech Corp Options Chain 2.35 4.30 3.33 0.08 0.56 -0.54 -0.04 38.96 40.00 8/15/2025 No 9 40 None
AEVA Aeva Technologies Inc Options Chain 3.10 3.50 3.30 0.13 1.24 -0.37 -0.06 26.10 25.00 8/15/2025 No 8 33 None
DOCU DocuSign Inc Options Chain 2.50 4.10 3.30 0.05 0.31 -0.40 -0.04 73.55 73.00 8/29/2025 No 13 52 None
CIEN CIENA Corp Options Chain 3.10 3.50 3.30 0.04 0.38 -0.44 -0.06 77.75 77.50 8/15/2025 No 6 44 None
SMMT Summit Therapeutics Inc Options Chain 3.00 3.60 3.30 0.13 1.07 -0.44 -0.04 25.00 25.00 8/15/2025 Yes 8 40 None
TDS Telephone And Data Systems Inc Options Chain 3.20 3.40 3.30 0.08 0.65 -0.47 -0.05 39.45 40.00 8/15/2025 Yes 7 48 None
BYD Boyd Gaming Corp Options Chain 2.90 3.70 3.30 0.04 0.33 -0.48 -0.05 79.66 80.00 8/15/2025 Yes 10 67 None
DTE DTE Energy Company Options Chain 3.00 3.60 3.30 0.02 0.19 -0.49 -0.06 133.88 135.00 8/15/2025 Yes 14 73 None
SLG SL Green Realty Corp Options Chain 3.20 3.40 3.30 0.05 0.35 -0.54 -0.04 63.94 65.00 8/15/2025 Yes 6 62 None
MTN Vail Resorts Inc Options Chain 2.25 4.30 3.28 0.02 0.28 -0.33 -0.09 164.88 160.00 8/15/2025 No 13 64 None
GH Guardant Health Inc Options Chain 2.15 4.40 3.28 0.07 0.65 -0.40 -0.06 50.25 49.00 8/15/2025 Yes 6 41 None
EW Edwards Lifesciences Corp Options Chain 1.95 4.60 3.28 0.04 0.37 -0.43 -0.06 78.05 77.50 8/15/2025 Yes 16 57 None
FROG JFrog Ltd Options Chain 2.75 3.80 3.28 0.08 0.56 -0.48 -0.04 39.83 40.00 8/15/2025 Yes 7 46 None
NKE Nike Inc - Class B Options Chain 3.20 3.35 3.28 0.04 0.28 -0.54 -0.04 72.63 74.00 8/22/2025 No 9 54 None
ETSY Etsy Inc Options Chain 2.76 3.75 3.26 0.06 0.55 -0.38 -0.05 57.87 56.00 8/22/2025 Yes 10 47 None
LHX L3Harris Technologies Inc Options Chain 3.00 3.50 3.25 0.01 0.23 -0.28 -0.11 259.55 250.00 8/15/2025 Yes 13 69 None
EA Electronic Arts Inc Options Chain 3.10 3.40 3.25 0.02 0.28 -0.35 -0.08 148.69 145.00 8/15/2025 Yes 14 60 None
SKY Skyline Champion Corp Options Chain 2.50 4.00 3.25 0.05 0.51 -0.40 -0.07 66.59 65.00 8/15/2025 Yes 16 48 None
TJX TJX Companies Inc Options Chain 3.10 3.40 3.25 0.03 0.22 -0.45 -0.05 123.71 123.00 8/22/2025 Yes 11 61 None
TTMI TTM Technologies Inc Options Chain 2.25 4.20 3.23 0.07 0.50 -0.52 -0.04 44.11 45.00 8/15/2025 Yes 10 48 None
QBTS D-Wave Quantum Inc Options Chain 2.90 3.55 3.23 0.20 1.11 -0.52 -0.02 14.81 16.50 8/29/2025 Yes 6 25 None
FNV Franco-Nevada Corporation Options Chain 2.80 3.60 3.20 0.02 0.28 -0.33 -0.09 159.62 155.00 8/15/2025 Yes 14 63 None
PCOR Procore Technologies Inc Options Chain 2.90 3.50 3.20 0.05 0.46 -0.41 -0.06 71.57 70.00 8/15/2025 Yes 8 41 None
CLDX Celldex Therapeutics Inc Options Chain 1.70 4.70 3.20 0.14 1.21 -0.42 -0.04 22.91 22.50 8/15/2025 Yes 7 39 None
FLR Fluor Corporation Options Chain 3.10 3.30 3.20 0.06 0.48 -0.48 -0.05 52.27 52.50 8/15/2025 Yes 17 62 None
CAKE Cheesecake Factory Inc Options Chain 3.10 3.30 3.20 0.05 0.38 -0.50 -0.04 64.77 65.00 8/15/2025 Yes 13 62 None
KVYO Options Chain 3.10 3.30 3.20 0.10 0.68 -0.51 -0.04 31.40 32.50 8/15/2025 No 3 18 None
SJM J.M. Smucker Company Options Chain 2.90 3.50 3.20 0.03 0.23 -0.51 -0.04 104.76 105.00 8/15/2025 No 5 58 None
HRMY Harmony Biosciences Holdings Inc Options Chain 1.90 4.50 3.20 0.09 0.64 -0.52 -0.04 34.00 35.00 8/15/2025 Yes 20 52
Small Cap Stock List
CARR Carrier Global Corp Options Chain 3.10 3.30 3.20 0.04 0.29 -0.53 -0.04 76.62 77.50 8/15/2025 Yes 10 58 None
BIDU Baidu Inc Options Chain 2.91 3.45 3.18 0.04 0.37 -0.38 -0.05 86.93 85.00 8/22/2025 Yes 18 32 None
ULS UL Solutions Inc - Class A Options Chain 2.75 3.60 3.18 0.05 0.46 -0.40 -0.06 71.41 70.00 8/15/2025 No 3 16 None
ONON On Holding AG Class A Options Chain 3.05 3.30 3.18 0.06 0.46 -0.44 -0.04 52.44 52.00 8/29/2025 No 11 54 None
CMC Commercial Metals Company Options Chain 2.05 4.30 3.18 0.06 0.49 -0.48 -0.03 52.11 52.50 8/15/2025 No 12 13 None
EBAY EBay Inc Options Chain 3.05 3.30 3.18 0.04 0.33 -0.48 -0.05 77.11 77.50 8/15/2025 Yes 11 65 None
AKRO Akero Therapeutics Inc Options Chain 1.80 4.50 3.15 0.06 0.65 -0.39 -0.07 51.57 50.00 8/15/2025 Yes 8 46 None
TREX TREX Co. Inc Options Chain 2.80 3.50 3.15 0.05 0.50 -0.40 -0.06 63.89 62.50 8/15/2025 Yes 9 51 None
NTNX Nutanix Inc - Class A Options Chain 2.80 3.50 3.15 0.04 0.37 -0.46 -0.05 72.40 72.50 8/15/2025 No 7 50 None
AU AngloGold Ashanti Plc. Options Chain 3.00 3.30 3.15 0.07 0.47 -0.51 -0.04 47.11 48.00 8/15/2025 Yes 17 67 None
TRUP Trupanion Inc Options Chain 2.65 3.60 3.13 0.07 0.69 -0.37 -0.06 49.76 47.50 8/15/2025 Yes 6 34 None
SMG Scotts Miracle-Gro Company - Class A Options Chain 3.00 3.20 3.10 0.05 0.49 -0.39 -0.06 69.31 67.50 8/15/2025 Yes 10 48 None
NVS Novartis AG Options Chain 2.20 4.00 3.10 0.03 0.25 -0.42 -0.05 121.02 120.00 8/15/2025 Yes 14 68 None
C Citigroup Inc Options Chain 3.05 3.15 3.10 0.04 0.27 -0.45 -0.03 86.73 86.00 8/29/2025 Yes 18 85 None
HSAI Options Chain 3.00 3.20 3.10 0.12 0.84 -0.51 -0.04 23.90 25.00 8/15/2025 No 3 19 None
CTVA Corteva Inc Options Chain 3.00 3.20 3.10 0.04 0.27 -0.55 -0.04 73.57 75.00 8/15/2025 Yes 13 61 None
EXAS Exact Sciences Corp Options Chain 2.95 3.20 3.08 0.06 0.65 -0.37 -0.06 51.91 50.00 8/15/2025 Yes 3 44 None
STT State Street Corp Options Chain 2.45 3.70 3.08 0.03 0.24 -0.46 -0.06 109.56 110.00 8/15/2025 Yes 16 76 None
ZION Zions Bancorporation N.A Options Chain 2.95 3.20 3.08 0.05 0.36 -0.55 -0.04 56.20 57.50 8/15/2025 Yes 18 63 None
EQT EQT Corp Options Chain 2.88 3.25 3.07 0.05 0.37 -0.51 -0.03 55.33 56.00 8/22/2025 Yes 7 61 None
ACLX Arcellx Inc Options Chain 2.20 3.90 3.05 0.05 0.62 -0.28 -0.07 68.98 65.00 8/15/2025 No 7 29 None
BKSY BlackSky Technology Inc - Class A Options Chain 2.50 3.60 3.05 0.14 1.15 -0.42 -0.04 22.74 22.50 8/15/2025 No 4 34 None
HIG Hartford Financial Services Group Inc Options Chain 2.60 3.50 3.05 0.03 0.24 -0.43 -0.06 120.94 120.00 8/15/2025 Yes 16 71 None
COP Conoco Phillips Options Chain 3.00 3.10 3.05 0.03 0.30 -0.44 -0.05 95.61 95.00 8/15/2025 Yes 12 76 None
INTA Intapp Inc Options Chain 2.50 3.60 3.05 0.07 0.53 -0.48 -0.05 44.27 45.00 8/15/2025 No 8 44 None
ARE Alexandria Real Estate Equities Inc Options Chain 2.80 3.30 3.05 0.04 0.30 -0.49 -0.05 79.55 80.00 8/15/2025 Yes 14 67 None
ACMR ACM Research Inc - Class A Options Chain 3.00 3.10 3.05 0.10 0.66 -0.54 -0.03 28.56 30.00 8/15/2025 Yes 18 45 None
AOS A.O. Smith Corp Options Chain 2.70 3.40 3.05 0.04 0.30 -0.54 -0.03 69.08 70.00 8/15/2025 Yes 12 57 None
ETR Entergy Corp Options Chain 2.90 3.20 3.05 0.04 0.25 -0.55 -0.03 81.75 82.50 8/15/2025 Yes 11 69 None
EIX Edison International Options Chain 2.90 3.20 3.05 0.06 0.38 -0.55 -0.04 51.06 52.50 8/15/2025 Yes 12 70 None
BTDR Bitdeer Technologies Holding Company Options Chain 2.80 3.30 3.05 0.20 1.11 -0.55 -0.02 13.24 15.00 8/22/2025 Yes 7 38 None
DGX Quest Diagnostics Inc Options Chain 1.95 4.10 3.03 0.02 0.32 -0.27 -0.09 168.09 160.00 8/15/2025 Yes 14 67 None
WAL Western Alliance Bancorp Options Chain 2.65 3.40 3.03 0.04 0.40 -0.39 -0.06 84.49 82.50 8/15/2025 Yes 15 65 None
NKTR Nektar Therapeutics Options Chain 2.45 3.60 3.03 0.12 1.01 -0.43 -0.04 25.01 25.00 8/15/2025 Yes 11 37 None
LYB LyondellBasell Industries NV - Class A Options Chain 2.95 3.10 3.03 0.05 0.37 -0.48 -0.05 64.55 65.00 8/15/2025 Yes 10 60 None
BBY Best Buy Co. Inc Options Chain 2.95 3.10 3.03 0.04 0.32 -0.50 -0.04 71.79 72.50 8/15/2025 No 12 61 None
VG Venture Global Inc - Class A Options Chain 1.25 4.80 3.03 0.16 0.85 -0.53 -0.02 17.88 19.00 8/29/2025 No 6 53 None
LVS Las Vegas Sands Corp Options Chain 2.77 3.25 3.01 0.06 0.33 -0.55 -0.03 49.81 51.00 8/29/2025 Yes 11 62 None
MSM MSC Industrial Direct Co. Inc - Class A Options Chain 2.20 3.80 3.00 0.03 0.30 -0.45 -0.05 90.38 90.00 8/15/2025 No 10 49 None
DT Dynatrace Inc Options Chain 2.90 3.10 3.00 0.06 0.40 -0.53 -0.04 51.39 52.50 8/15/2025 Yes 14 51 None
DAL Delta Air Lines Inc Options Chain 2.95 3.05 3.00 0.05 0.37 -0.53 -0.04 56.65 57.50 8/15/2025 Yes 15 64 None
KD Kyndryl Holdings Inc Options Chain 2.90 3.10 3.00 0.07 0.48 -0.54 -0.04 39.78 41.00 8/15/2025 Yes 12 48 None
PONY Pony AI Inc Options Chain 2.42 3.55 2.99 0.21 1.03 -0.54 -0.02 12.77 14.50 8/29/2025 No 3 17 None
APH Amphenol Corp - Class A Options Chain 2.25 3.70 2.98 0.03 0.35 -0.33 -0.06 98.76 95.00 8/15/2025 Yes 9 58 None
A Agilent Technologies Inc Options Chain 2.45 3.50 2.98 0.02 0.31 -0.35 -0.07 123.28 120.00 8/15/2025 No 11 58 None
ALK Alaska Air Group Inc Options Chain 2.85 3.10 2.98 0.06 0.48 -0.45 -0.05 52.54 52.50 8/15/2025 Yes 13 54 None
ALKS Alkermes plc Options Chain 1.15 4.80 2.98 0.10 0.71 -0.49 -0.04 30.28 31.00 8/15/2025 Yes 15 57 None
ALGM Allegro Microsystems Inc Options Chain 2.75 3.20 2.98 0.08 0.58 -0.51 -0.04 36.76 37.50 8/15/2025 Yes 2 46 None
AL Air Lease Corp - Class A Options Chain 1.65 4.30 2.98 0.05 0.52 -0.52 -0.04 58.75 60.00 8/15/2025 Yes 11 72 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 2.75 3.20 2.98 0.09 0.54 -0.53 -0.04 32.28 34.00 8/15/2025 No 8 39 None
CVS CVS Health Corp Options Chain 2.89 3.05 2.97 0.05 0.34 -0.45 -0.03 64.78 64.00 8/29/2025 Yes 15 66 None
SCHW Charles Schwab Corp Options Chain 2.79 3.10 2.95 0.03 0.26 -0.43 -0.04 91.97 91.00 8/29/2025 Yes 12 67 None
TSEM Tower Semiconductor Ltd Options Chain 2.60 3.30 2.95 0.06 0.46 -0.52 -0.04 45.29 46.00 8/15/2025 Yes 12 43 None
IONS Ionis Pharmaceuticals Inc Options Chain 1.00 4.90 2.95 0.07 0.45 -0.55 -0.03 41.73 42.50 8/15/2025 Yes 4 47 None
ADM Archer Daniels Midland Company Options Chain 2.80 3.10 2.95 0.05 0.30 -0.55 -0.02 54.94 56.00 8/29/2025 Yes 11 53 None
ZTS Zoetis Inc - Class A Options Chain 1.85 4.00 2.93 0.02 0.29 -0.33 -0.09 154.96 150.00 8/15/2025 Yes 12 59 None
RMBS Rambus Inc Options Chain 2.85 3.00 2.93 0.05 0.48 -0.39 -0.06 64.06 62.50 8/15/2025 Yes 13 42 None
IOT Samsara Inc - Class A Options Chain 1.85 4.00 2.93 0.08 0.49 -0.43 -0.03 37.39 37.00 8/29/2025 No 7 31 None
BRBR Bellring Brands Inc Options Chain 2.65 3.20 2.93 0.05 0.45 -0.44 -0.04 57.94 57.50 8/15/2025 Yes 9 55 None
IOT Samsara Inc - Class A Options Chain 2.35 3.50 2.93 0.08 0.49 -0.50 -0.03 37.39 38.00 8/29/2025 No 7 31 None
CL Colgate-Palmolive Company Options Chain 2.65 3.20 2.93 0.03 0.22 -0.51 -0.03 89.58 90.00 8/22/2025 Yes 13 63 None
U Unity Software Inc Options Chain 2.56 3.25 2.91 0.10 0.76 -0.42 -0.03 28.93 28.50 8/29/2025 Yes 6 41 None
TDW Tidewater Inc - New Options Chain 2.20 3.60 2.90 0.06 0.67 -0.34 -0.06 52.61 50.00 8/15/2025 Yes 12 57 None
ORLY O`Reilly Automotive Inc Options Chain 2.80 3.00 2.90 0.03 0.29 -0.44 -0.05 91.62 91.33 8/15/2025 Yes 7 56 None
WFC Wells Fargo & Company Options Chain 2.87 2.92 2.90 0.04 0.26 -0.45 -0.03 82.55 82.00 8/29/2025 Yes 13 72 None
TSCO Tractor Supply Company Options Chain 2.10 3.70 2.90 0.05 0.31 -0.53 -0.03 56.79 58.00 8/22/2025 Yes 10 61 None
MARA Marathon Digital Holdings Inc Options Chain 2.59 3.20 2.90 0.14 0.76 -0.54 -0.02 19.14 20.50 8/29/2025 Yes 6 39 None
TOST Toast Inc - Class A Options Chain 2.83 2.92 2.88 0.07 0.60 -0.43 -0.05 43.39 43.00 8/15/2025 Yes 11 49 None
EMN Eastman Chemical Company Options Chain 2.75 3.00 2.88 0.04 0.33 -0.44 -0.05 80.26 80.00 8/15/2025 Yes 15 65 None
CMG Chipotle Mexican Grill Options Chain 2.61 3.15 2.88 0.05 0.38 -0.45 -0.03 56.00 56.00 8/29/2025 Yes 12 54 None
AMT American Tower Corp Options Chain 2.50 3.20 2.85 0.01 0.25 -0.26 -0.10 219.24 210.00 8/15/2025 Yes 11 61 None
CHRW C.H. Robinson Worldwide Inc Options Chain 2.40 3.30 2.85 0.03 0.32 -0.39 -0.06 99.40 97.50 8/15/2025 Yes 14 55 None
NVT nVent Electric plc Options Chain 2.50 3.20 2.85 0.04 0.44 -0.39 -0.06 74.87 72.50 8/15/2025 Yes 12 19 None
PRU Prudential Financial Inc Options Chain 2.70 3.00 2.85 0.03 0.27 -0.42 -0.05 105.94 105.00 8/15/2025 Yes 13 68 None
VAL Valaris Ltd Options Chain 2.70 3.00 2.85 0.06 0.45 -0.46 -0.05 49.90 50.00 8/15/2025 Yes 6 62 None
EXEL Exelixis Inc Options Chain 2.50 3.20 2.85 0.06 0.42 -0.53 -0.04 44.86 46.00 8/15/2025 Yes 16 60 None
RDW Redwire Corporation Options Chain 2.60 3.10 2.85 0.16 0.99 -0.55 -0.03 16.64 18.00 8/15/2025 Yes 2 39 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 2.55 3.10 2.83 0.04 0.51 -0.38 -0.05 67.28 65.00 8/15/2025 No 12 48 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 2.75 2.90 2.83 0.06 0.59 -0.38 -0.06 51.71 50.00 8/15/2025 Yes 11 50 None
TSSI TSS Inc Options Chain 2.75 2.90 2.83 0.14 1.25 -0.40 -0.04 20.50 20.00 8/15/2025 No 3 19 None
CNI Canadian National Railway Company Options Chain 2.65 3.00 2.83 0.03 0.25 -0.43 -0.05 105.20 105.00 8/15/2025 Yes 12 67 None
BBWI Bath & Body Works Inc Options Chain 2.70 2.95 2.83 0.08 0.46 -0.54 -0.02 32.84 34.00 8/29/2025 Yes 13 56 None
STNG Scorpio Tankers Inc Options Chain 2.40 3.20 2.80 0.06 0.59 -0.42 -0.05 45.41 45.00 8/15/2025 Yes 17 78 None
OUST Ouster Inc - Class A Options Chain 2.70 2.90 2.80 0.12 1.05 -0.42 -0.04 23.34 23.00 8/15/2025 Yes 9 35 None
CFLT Confluent Inc Class A Options Chain 2.70 2.90 2.80 0.11 0.79 -0.50 -0.04 24.16 25.00 8/15/2025 Yes 5 40 None
FIVN Five9 Inc Options Chain 2.65 2.95 2.80 0.10 0.71 -0.51 -0.04 26.60 27.50 8/15/2025 Yes 7 41 None
NTR Nutrien Ltd Options Chain 2.60 3.00 2.80 0.05 0.27 -0.52 -0.03 60.99 62.00 8/29/2025 Yes 7 56 None
AI C3.ai Inc - Class A Options Chain 2.44 3.15 2.80 0.10 0.59 -0.52 -0.02 26.29 27.50 8/29/2025 No 7 37 None
SOFI SoFi Technologies Inc Options Chain 2.69 2.88 2.79 0.12 0.68 -0.53 -0.02 21.20 22.50 8/29/2025 Yes 11 50 None
QUBT Quantum Computing Inc Options Chain 2.55 3.00 2.78 0.16 1.12 -0.43 -0.02 17.43 17.00 8/29/2025 Yes 7 33 None
OMC Omnicom Group Inc Options Chain 2.65 2.90 2.78 0.04 0.35 -0.44 -0.05 72.75 72.50 8/15/2025 Yes 14 70 None
OTIS Otis Worldwide Corp Options Chain 1.25 4.30 2.78 0.03 0.22 -0.49 -0.05 99.49 100.00 8/15/2025 Yes 12 58 None
METC Ramaco Resources Inc - Class A Options Chain 2.60 2.95 2.78 0.15 0.99 -0.53 -0.03 16.62 18.00 8/15/2025 No 9 43 None
THO Thor Industries Inc Options Chain 2.50 3.00 2.75 0.03 0.39 -0.34 -0.07 93.23 90.00 8/15/2025 No 13 53 None
BJ BJ`s Wholesale Club Holdings Inc Options Chain 2.55 2.95 2.75 0.03 0.29 -0.38 -0.06 106.51 105.00 8/15/2025 Yes 14 58 None
ZM Zoom Video Communications Inc - Class A Options Chain 2.40 3.10 2.75 0.04 0.35 -0.38 -0.04 73.40 72.00 8/29/2025 Yes 16 58 None
BE Bloom Energy Corp - Class A Options Chain 2.65 2.85 2.75 0.11 0.82 -0.41 -0.03 25.40 25.00 8/29/2025 Yes 7 6 None
FCX Freeport-McMoRan Inc Options Chain 2.57 2.92 2.75 0.06 0.39 -0.51 -0.03 46.36 47.00 8/22/2025 Yes 11 60 None
CSCO Cisco Systems Inc Options Chain 2.66 2.84 2.75 0.04 0.25 -0.54 -0.03 67.95 69.00 8/22/2025 Yes 10 67 None
GLNG Golar Lng Options Chain 2.60 2.90 2.75 0.07 0.44 -0.54 -0.03 40.77 42.00 8/15/2025 Yes 7 49 None
SEI Solaris Energy Infrastructure Inc - Class A Options Chain 2.60 2.85 2.73 0.09 0.90 -0.38 -0.05 31.20 30.00 8/15/2025 No 3 16 None
CART Options Chain 2.15 3.30 2.73 0.06 0.57 -0.40 -0.04 47.99 47.00 8/15/2025 No 3 20 None
AZN Astrazeneca plc Options Chain 2.45 3.00 2.73 0.04 0.26 -0.48 -0.03 71.13 71.00 8/29/2025 Yes 13 68 None
ALKT Alkami Technology Inc Options Chain 2.15 3.30 2.73 0.09 0.61 -0.54 -0.03 28.68 30.00 8/15/2025 Yes 7 41 None
DAL Delta Air Lines Inc Options Chain 2.56 2.87 2.72 0.05 0.38 -0.43 -0.03 56.65 56.00 8/29/2025 Yes 15 64 None
BHF Brighthouse Financial Inc Options Chain 2.20 3.20 2.70 0.06 0.79 -0.29 -0.06 48.79 45.00 8/15/2025 Yes 17 57 None
SGI Tempur Sealy International Inc Options Chain 2.50 2.90 2.70 0.04 0.39 -0.41 -0.05 71.17 70.00 8/15/2025 No 3 21 None
MTDR Matador Resources Company Options Chain 2.45 2.95 2.70 0.05 0.42 -0.47 -0.04 52.41 52.50 8/15/2025 Yes 14 73 None
TRMB Trimble Inc Options Chain 2.20 3.20 2.70 0.03 0.28 -0.47 -0.05 79.99 80.00 8/15/2025 Yes 13 56 None
KMX Carmax Inc Options Chain 2.65 2.75 2.70 0.04 0.32 -0.50 -0.04 64.34 65.00 8/15/2025 No 14 56 None
PLCE Childrens Place Inc Options Chain 0.50 4.90 2.70 0.54 3.15 -0.54 0.00 4.98 5.00 8/15/2025 Yes 8 19 None
AA Alcoa Corp Options Chain 2.56 2.83 2.70 0.08 0.44 -0.55 -0.02 31.09 32.00 8/29/2025 Yes 17 51 None
PEGA Pegasystems Inc Options Chain 2.45 2.90 2.68 0.06 0.64 -0.35 -0.06 49.80 47.50 8/15/2025 Yes 9 46 None
GRRR Gorilla Technology Group Inc Options Chain 2.55 2.80 2.68 0.13 1.12 -0.42 -0.04 20.24 20.00 8/15/2025 No 9 15 None
IOVA Iovance Biotherapeutics Inc Options Chain 0.35 5.00 2.68 0.77 0.00 -0.43 -0.01 1.87 3.50 8/22/2025 Yes 13 39 None
OKE Oneok Inc Options Chain 2.60 2.75 2.68 0.03 0.31 -0.43 -0.04 81.34 80.00 8/15/2025 Yes 13 74 None
NEE NextEra Energy Inc Options Chain 2.64 2.72 2.68 0.04 0.27 -0.50 -0.04 74.40 75.00 8/15/2025 Yes 8 65 None
EQR Equity Residential Properties Trust Options Chain 1.65 3.70 2.68 0.04 0.30 -0.52 -0.03 66.79 67.50 8/15/2025 Yes 11 62 None
GME Gamestop Corporation - Class A Options Chain 1.78 3.55 2.67 0.11 0.63 -0.52 -0.02 23.33 24.50 8/29/2025 No 16 35 None
WMT Walmart Inc Options Chain 2.48 2.84 2.66 0.03 0.26 -0.40 -0.04 94.40 93.00 8/29/2025 Yes 11 56 None
GPC Genuine Parts Company Options Chain 2.40 2.90 2.65 0.02 0.31 -0.32 -0.07 124.54 120.00 8/15/2025 Yes 10 58 None
SYF Synchrony Financial Options Chain 2.55 2.75 2.65 0.04 0.34 -0.44 -0.04 70.61 70.00 8/15/2025 Yes 15 73 None
VRNS Varonis Systems Inc Options Chain 2.30 3.00 2.65 0.05 0.44 -0.46 -0.05 49.58 50.00 8/15/2025 Yes 4 44 None
SRE Sempra Options Chain 2.30 3.00 2.65 0.04 0.28 -0.49 -0.04 74.56 75.00 8/15/2025 Yes 10 73 None
RCUS Arcus Biosciences Inc Options Chain 0.70 4.60 2.65 0.27 2.01 -0.49 -0.02 9.33 10.00 8/15/2025 Yes 12 32 None
SG Sweetgreen Inc - Class A Options Chain 2.55 2.75 2.65 0.18 0.95 -0.53 -0.02 13.64 15.00 8/29/2025 Yes 7 27 None
OVV Ovintiv Inc Options Chain 2.60 2.70 2.65 0.06 0.42 -0.53 -0.03 41.94 43.00 8/15/2025 No 10 74 None
DFH Dream Finders Homes Inc - Class A Options Chain 2.10 3.20 2.65 0.09 0.64 -0.55 -0.04 28.30 30.00 8/15/2025 Yes 15 43 None
AZN Astrazeneca plc Options Chain 1.88 3.40 2.64 0.04 0.22 -0.54 -0.03 71.13 72.00 8/22/2025 Yes 13 68 None
ACLS Axcelis Technologies Inc Options Chain 1.65 3.60 2.63 0.04 0.55 -0.31 -0.08 74.86 70.00 8/15/2025 Yes 13 47 None
GDS GDS Holdings Ltd Options Chain 2.50 2.75 2.63 0.08 0.76 -0.40 -0.05 33.91 33.00 8/15/2025 No 10 21 None
NEM Newmont Corp Options Chain 2.59 2.65 2.62 0.04 0.38 -0.45 -0.04 60.13 60.00 8/15/2025 Yes 16 70 None
CCI Crown Castle Inc Options Chain 1.50 3.70 2.60 0.03 0.31 -0.34 -0.05 102.76 100.00 8/15/2025 Yes 4 55 None
GTLB Gitlab Inc - Class A Options Chain 2.45 2.75 2.60 0.06 0.49 -0.44 -0.04 42.03 42.00 8/22/2025 No 10 42 None
PGY Options Chain 2.25 2.95 2.60 0.11 1.00 -0.44 -0.04 23.01 23.00 8/15/2025 No 3 18 None
FMC FMC Corp Options Chain 2.55 2.65 2.60 0.06 0.51 -0.46 -0.04 42.38 42.50 8/15/2025 Yes 12 65 None
CVAC CureVac N.V. Options Chain 0.30 4.90 2.60 0.37 6.16 -0.50 -0.02 5.46 7.00 8/15/2025 Yes 17 40 None
REPL Replimune Group Inc Options Chain 2.10 3.10 2.60 0.21 1.20 -0.52 -0.03 10.97 12.50 8/15/2025 Yes 10 34 None
MRK Merck & Co Inc Options Chain 2.19 2.98 2.59 0.03 0.31 -0.40 -0.05 83.36 82.00 8/22/2025 Yes 15 73 None
ENVX Enovix Corporation Options Chain 2.25 2.93 2.59 0.17 1.15 -0.54 -0.02 14.07 15.00 8/15/2025 Yes 5 35 None
SRPT Sarepta Therapeutics Inc Options Chain 1.95 3.20 2.58 0.14 1.02 -0.41 -0.03 18.17 18.00 8/29/2025 Yes 11 41 None
PARR Par Pacific Holdings Inc Options Chain 2.20 2.95 2.58 0.07 0.62 -0.45 -0.04 35.06 35.00 8/15/2025 Yes 5 46 None
CIVI Civitas Resources Inc New Options Chain 2.50 2.65 2.58 0.08 0.66 -0.45 -0.04 32.34 32.50 8/15/2025 Yes 17 79 None
ED Consolidated Edison Inc Options Chain 2.40 2.75 2.58 0.03 0.24 -0.45 -0.04 100.59 100.00 8/15/2025 Yes 12 68 None
AU AngloGold Ashanti Plc. Options Chain 2.50 2.65 2.58 0.05 0.47 -0.45 -0.04 47.11 47.00 8/15/2025 Yes 17 67 None
CNM Core & Main Inc Class A Options Chain 2.35 2.80 2.58 0.04 0.29 -0.53 -0.03 61.58 62.50 8/15/2025 No 10 57 None
ENOV Options Chain 0.70 4.40 2.55 0.07 1.04 -0.44 -0.05 34.03 35.00 8/15/2025 No 3 18 None
ALC Alcon Inc Options Chain 2.20 2.90 2.55 0.03 0.26 -0.45 -0.05 87.48 87.50 8/15/2025 No 14 60 None
TMHC Taylor Morrison Home Corp Options Chain 2.30 2.80 2.55 0.04 0.32 -0.47 -0.04 64.73 65.00 8/15/2025 Yes 14 67 None
AEP American Electric Power Company Inc Options Chain 2.45 2.65 2.55 0.02 0.20 -0.48 -0.03 105.34 105.00 8/15/2025 Yes 11 73 None
AR Antero Resources Corp Options Chain 2.45 2.65 2.55 0.07 0.39 -0.53 -0.02 35.95 37.00 8/29/2025 Yes 9 57 None
BFH Options Chain 2.25 2.80 2.53 0.04 0.43 -0.40 -0.05 61.24 60.00 8/15/2025 No 3 17 None
BRKR Bruker Corp Options Chain 0.75 4.30 2.53 0.06 0.56 -0.41 -0.03 43.79 42.50 8/15/2025 Yes 7 48 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 2.35 2.70 2.53 0.06 0.38 -0.52 -0.02 38.31 39.00 8/29/2025 Yes 12 68 None
KULR KULR Technology Group Inc Options Chain 2.10 2.95 2.53 0.32 1.60 -0.53 -0.02 6.21 8.00 8/29/2025 Yes 10 28 None
BMY Bristol-Myers Squibb Company Options Chain 2.50 2.56 2.53 0.05 0.35 -0.55 -0.03 46.86 48.00 8/15/2025 Yes 12 63 None
CHWY Chewy Inc - Class A Options Chain 2.34 2.69 2.52 0.06 0.40 -0.54 -0.03 37.99 39.00 8/22/2025 No 14 43 None
NEE NextEra Energy Inc Options Chain 2.30 2.72 2.51 0.03 0.28 -0.45 -0.04 74.40 74.00 8/22/2025 Yes 8 65 None
CPRI Capri Holdings Ltd Options Chain 2.10 2.92 2.51 0.12 0.73 -0.55 -0.02 19.25 20.50 8/22/2025 Yes 4 34 None
PLCE Childrens Place Inc Options Chain 0.10 4.90 2.50 0.62 7.32 -0.21 0.00 4.98 4.00 8/15/2025 Yes 8 19 None
APTV Aptiv PLC Options Chain 2.40 2.60 2.50 0.04 0.40 -0.39 -0.05 69.28 67.50 8/15/2025 Yes 9 58 None
FIS Fidelity National Information Services Inc Options Chain 2.40 2.60 2.50 0.03 0.33 -0.41 -0.05 78.65 77.50 8/15/2025 Yes 11 56 None
IFF International Flavors & Fragrances Inc Options Chain 2.35 2.65 2.50 0.03 0.33 -0.41 -0.05 75.95 75.00 8/15/2025 Yes 8 56 None
CTSH Cognizant Technology Solutions Corp - Class A Options Chain 2.25 2.75 2.50 0.03 0.30 -0.45 -0.05 75.36 75.00 8/15/2025 Yes 18 60 None
FVRR Fiverr International Ltd Options Chain 2.45 2.55 2.50 0.09 0.62 -0.52 -0.03 27.23 28.00 8/15/2025 Yes 12 28 None
GM General Motors Company Options Chain 2.32 2.64 2.48 0.05 0.36 -0.43 -0.03 53.39 53.00 8/29/2025 Yes 14 67 None
BILL BILL Holdings Inc Options Chain 2.40 2.55 2.48 0.06 0.44 -0.48 -0.04 44.73 45.00 8/15/2025 No 9 47 None
GXO GXO Logistics Inc Options Chain 2.40 2.55 2.48 0.05 0.34 -0.51 -0.03 51.77 52.50 8/15/2025 Yes 7 47 None
GSAT Globalstar Inc Options Chain 2.40 2.55 2.48 0.09 0.60 -0.52 -0.03 27.15 28.00 8/15/2025 No 2 30 None
RGTI Options Chain 1.99 2.92 2.46 0.19 1.08 -0.52 -0.02 12.18 13.00 8/29/2025 No 3 17 None
TROW T. Rowe Price Group Inc Options Chain 2.20 2.70 2.45 0.02 0.26 -0.40 -0.05 101.47 100.00 8/15/2025 Yes 20 62
Dividend Stock List
CFLT Confluent Inc Class A Options Chain 2.15 2.75 2.45 0.10 0.86 -0.44 -0.04 24.16 24.00 8/15/2025 Yes 5 40 None
MET Metlife Inc Options Chain 2.40 2.50 2.45 0.03 0.26 -0.48 -0.03 77.70 77.50 8/15/2025 Yes 20 73 None
OZK Bank OZK Options Chain 2.30 2.60 2.45 0.05 0.33 -0.53 -0.03 51.58 52.50 8/15/2025 Yes 17 73 None
SHEL Shell Plc ADR (Representing - ) Options Chain 2.20 2.70 2.45 0.03 0.21 -0.55 -0.02 72.30 73.00 8/22/2025 Yes 14 70 None
POET POET Technologies Inc Options Chain 1.40 3.50 2.45 0.31 2.41 -0.55 -0.01 7.17 8.00 8/29/2025 Yes 7 22 None
QXO SilverSun Technologies Inc Options Chain 2.25 2.65 2.45 0.11 0.57 -0.55 -0.02 21.17 22.50 8/29/2025 No 3 19 None
TNDM Tandem Diabetes Care Inc Options Chain 2.30 2.60 2.45 0.14 1.88 -0.55 -0.03 15.59 17.00 8/15/2025 Yes 7 38 None
GPN Global Payments Inc Options Chain 2.35 2.50 2.43 0.03 0.44 -0.33 -0.06 78.80 75.00 8/15/2025 Yes 16 71 None
GGAL Grupo Financiero Galicia Options Chain 1.45 3.40 2.43 0.05 0.53 -0.39 -0.03 47.10 45.00 8/15/2025 No 20 61 None
TSEM Tower Semiconductor Ltd Options Chain 2.05 2.80 2.43 0.05 0.46 -0.46 -0.04 45.29 45.00 8/15/2025 Yes 12 43 None
MRNA Moderna Inc Options Chain 2.38 2.45 2.42 0.07 0.68 -0.41 -0.04 33.64 33.00 8/15/2025 Yes 12 45 None
EQT EQT Corp Options Chain 2.32 2.49 2.41 0.04 0.38 -0.46 -0.04 55.33 55.00 8/15/2025 Yes 7 61 None
DKNG DraftKings Inc - Class A Options Chain 2.24 2.56 2.40 0.06 0.47 -0.40 -0.03 42.98 42.00 8/29/2025 Yes 4 46 None
LW Lamb Weston Holdings Inc Options Chain 2.00 2.80 2.40 0.05 0.48 -0.41 -0.04 51.32 50.00 8/15/2025 Yes 9 60 None
ZVRA Options Chain 0.50 4.30 2.40 0.18 2.62 -0.47 -0.02 12.53 13.00 8/15/2025 No 3 16 None
REG Regency Centers Corporation Options Chain 0.70 4.10 2.40 0.03 0.25 -0.51 -0.04 69.34 70.00 8/15/2025 Yes 12 69 None
RVMD Revolution Medicines Inc Options Chain 1.50 3.30 2.40 0.06 0.43 -0.52 -0.03 38.02 39.00 8/15/2025 No 6 47 None
CNC Centene Corp Options Chain 2.35 2.45 2.40 0.07 0.49 -0.55 -0.03 31.44 32.50 8/15/2025 Yes 16 65 None
OXY Occidental Petroleum Corp Options Chain 2.32 2.46 2.39 0.05 0.32 -0.50 -0.03 46.31 47.00 8/29/2025 Yes 12 66 None
BG Bunge Global SA Options Chain 2.25 2.50 2.38 0.03 0.35 -0.38 -0.05 76.74 75.00 8/15/2025 Yes 13 63 None
IREN Iris Energy Ltd Options Chain 1.93 2.83 2.38 0.15 1.13 -0.39 -0.03 16.23 16.00 8/29/2025 No 9 34 None
BXP Boston Properties Inc Options Chain 2.05 2.70 2.38 0.03 0.33 -0.42 -0.04 70.77 70.00 8/15/2025 Yes 7 59 None
ACHC Acadia Healthcare Company Inc Options Chain 2.15 2.60 2.38 0.10 0.68 -0.50 -0.03 24.36 25.00 8/15/2025 Yes 12 62 None
NN Options Chain 2.30 2.45 2.38 0.14 0.96 -0.50 -0.03 16.14 17.00 8/15/2025 No 4 17 None
GPCR Options Chain 1.25 3.50 2.38 0.12 0.82 -0.51 -0.03 19.01 20.00 8/15/2025 No 3 14 None
RVLV Revolve Group Inc - Class A Options Chain 2.25 2.50 2.38 0.11 0.72 -0.52 -0.03 21.56 22.50 8/15/2025 Yes 19 45 None
MGM MGM Resorts International Options Chain 2.35 2.41 2.38 0.06 0.40 -0.55 -0.03 37.93 39.00 8/15/2025 Yes 9 53 None
PINS Pinterest Inc - Class A Options Chain 2.28 2.46 2.37 0.07 0.55 -0.43 -0.03 35.42 35.00 8/22/2025 Yes 17 48 None
CZR Caesars Entertainment Inc Options Chain 2.28 2.43 2.36 0.08 0.50 -0.54 -0.03 30.03 31.00 8/15/2025 Yes 7 47 None
INTC Intel Corp Options Chain 1.94 2.77 2.36 0.10 0.54 -0.55 -0.02 23.43 24.50 8/29/2025 Yes 4 42 None
PBF PBF Energy Inc - Class A Options Chain 1.75 2.95 2.35 0.08 0.61 -0.49 -0.03 28.65 29.00 8/15/2025 Yes 8 56 None
SYY Sysco Corp Options Chain 2.25 2.45 2.35 0.03 0.22 -0.51 -0.04 76.84 77.50 8/15/2025 Yes 14 63 None
EH EHang Holdings Ltd Options Chain 1.50 3.20 2.35 0.13 0.80 -0.53 -0.02 17.69 18.50 8/22/2025 Yes 12 4 None
YPF YPF Options Chain 2.30 2.40 2.35 0.07 0.48 -0.55 -0.03 30.97 32.00 8/15/2025 Yes 21 61
Growth Stock List
SOC Flame Acquisition Corp Options Chain 2.10 2.55 2.33 0.11 1.11 -0.36 -0.04 22.43 21.00 8/15/2025 No 3 18 None
BMRN Biomarin Pharmaceutical Inc Options Chain 2.20 2.45 2.33 0.04 0.38 -0.43 -0.04 58.10 57.50 8/15/2025 Yes 17 60 None
MAS Masco Corp Options Chain 2.10 2.55 2.33 0.04 0.34 -0.43 -0.04 65.85 65.00 8/15/2025 Yes 10 53 None
APLS Apellis Pharmaceuticals Inc Options Chain 2.15 2.50 2.33 0.12 0.86 -0.48 -0.03 19.44 20.00 8/15/2025 Yes 7 35 None
MDT Medtronic Plc Options Chain 1.64 2.99 2.32 0.03 0.22 -0.47 -0.03 89.92 90.00 8/15/2025 No 12 63 None
JD JD.com Inc Options Chain 2.07 2.57 2.32 0.07 0.44 -0.50 -0.02 31.10 32.00 8/29/2025 Yes 22 34
Growth Stock List
BYND Beyond Meat Inc Options Chain 0.24 4.40 2.32 0.42 6.31 -0.53 -0.01 3.51 5.50 8/29/2025 Yes 9 22 None
PARA Options Chain 0.26 4.35 2.31 0.17 2.14 -0.50 -0.02 12.75 13.50 8/29/2025 No 3 17 None
UMAC Unusual Machines Inc Options Chain 2.05 2.55 2.30 0.18 1.53 -0.44 -0.03 12.12 12.50 8/15/2025 No 3 17 None
YETI YETI Holdings Inc Options Chain 2.25 2.35 2.30 0.07 0.53 -0.50 -0.03 32.09 32.50 8/15/2025 Yes 15 49 None
SERV Serve Robotics Inc Options Chain 1.95 2.65 2.30 0.21 1.10 -0.54 -0.01 10.04 11.00 8/29/2025 No 3 17 None
NKE Nike Inc - Class B Options Chain 2.26 2.32 2.29 0.03 0.28 -0.45 -0.04 72.63 72.50 8/15/2025 No 9 54 None
INDV Indivior Plc Options Chain 1.25 3.30 2.28 0.15 1.42 -0.37 -0.04 15.47 15.00 8/15/2025 Yes 11 35 None
CG Carlyle Group Inc (The) Options Chain 2.20 2.35 2.28 0.04 0.39 -0.41 -0.04 58.35 57.50 8/15/2025 Yes 13 69 None
TPG TPG Inc - Class A Options Chain 1.95 2.60 2.28 0.04 0.40 -0.43 -0.04 55.64 55.00 8/15/2025 Yes 8 39 None
SPHR Options Chain 2.10 2.45 2.28 0.05 0.48 -0.44 -0.04 42.94 42.50 8/15/2025 No 3 15 None
QURE uniQure N.V. Options Chain 1.60 2.95 2.28 0.15 0.97 -0.50 -0.02 14.40 15.00 8/15/2025 Yes 9 33 None
BBAR BBVA Argentina Options Chain 1.05 3.50 2.28 0.15 0.96 -0.50 -0.02 14.66 15.00 8/15/2025 No 23 57
Growth Stock List
WERN Werner Enterprises Inc Options Chain 0.55 4.00 2.28 0.08 1.04 -0.51 -0.03 29.37 30.00 8/15/2025 Yes 8 31 None
HLF Herbalife Ltd Options Chain 1.45 3.10 2.28 0.19 1.26 -0.54 -0.02 10.18 12.00 8/29/2025 Yes 16 29 None
LUV Southwest Airlines Company Options Chain 2.11 2.42 2.27 0.06 0.37 -0.55 -0.02 37.13 38.00 8/22/2025 Yes 11 47 None
SOUN Options Chain 1.94 2.60 2.27 0.17 0.87 -0.55 -0.02 11.57 13.00 8/22/2025 No 3 17 None
KR Kroger Company Options Chain 2.01 2.51 2.26 0.03 0.20 -0.54 -0.02 70.58 71.00 8/29/2025 No 12 63 None
LEGN Legend Biotech Corp Options Chain 1.30 3.20 2.25 0.06 0.61 -0.39 -0.04 38.96 37.50 8/15/2025 No 9 40 None
SNDK Sandisk Corp Options Chain 2.15 2.35 2.25 0.05 0.50 -0.41 -0.04 46.09 45.00 8/15/2025 No 3 19 None
DINO Options Chain 1.70 2.80 2.25 0.05 0.44 -0.45 -0.03 45.17 45.00 8/15/2025 No 3 19 None
KNX Knight-Swift Transportation Holdings Inc - Class A Options Chain 2.10 2.40 2.25 0.05 0.39 -0.47 -0.04 47.29 47.50 8/15/2025 Yes 11 41 None
DOW Dow Inc Options Chain 2.04 2.46 2.25 0.07 0.46 -0.50 -0.02 29.55 30.00 8/29/2025 Yes 11 51 None
RPD Rapid7 Inc Options Chain 2.10 2.40 2.25 0.09 0.62 -0.55 -0.03 22.99 24.00 8/15/2025 Yes 11 38 None
HUT Hut 8 Corp Options Chain 1.88 2.58 2.23 0.10 0.83 -0.42 -0.03 21.83 21.50 8/22/2025 No 7 41 None
USAR USA Rare Earth Inc - Class A Options Chain 1.65 2.80 2.23 0.21 1.33 -0.47 -0.01 10.71 10.50 8/22/2025 No 3 17 None
BILI Bilibili Inc Options Chain 2.07 2.38 2.23 0.10 0.57 -0.55 -0.02 21.45 22.50 8/22/2025 Yes 12 12 None
AA Alcoa Corp Options Chain 1.96 2.48 2.22 0.07 0.47 -0.48 -0.02 31.09 31.00 8/29/2025 Yes 17 51 None
PAYX Paychex Inc Options Chain 2.00 2.40 2.20 0.02 0.20 -0.35 -0.04 143.29 140.00 8/15/2025 No 12 62 None
BTDR Bitdeer Technologies Holding Company Options Chain 1.70 2.70 2.20 0.17 1.21 -0.42 -0.02 13.24 13.00 8/29/2025 Yes 7 38 None
ETH Grayscale Investments LLC Options Chain 2.10 2.30 2.20 0.08 0.70 -0.43 -0.04 28.37 28.00 8/15/2025 No 3 19 None
TSN Tyson Foods Inc - Class A Options Chain 2.15 2.25 2.20 0.04 0.28 -0.52 -0.03 54.22 55.00 8/15/2025 Yes 13 63 None
LI Li Auto Inc Options Chain 1.50 2.90 2.20 0.08 0.69 -0.52 -0.03 27.66 29.00 8/15/2025 No 17 23 None
EYE National Vision Holdings Inc Options Chain 1.75 2.65 2.20 0.09 0.56 -0.53 -0.02 24.46 25.00 8/15/2025 Yes 9 38 None
ALLY Ally Financial Inc Options Chain 2.00 2.40 2.20 0.05 0.34 -0.54 -0.02 40.44 41.00 8/22/2025 Yes 9 54 None
VTLE Options Chain 2.10 2.30 2.20 0.11 0.68 -0.55 -0.02 18.92 20.00 8/15/2025 No 3 16 None
APLD Options Chain 1.73 2.64 2.19 0.22 1.24 -0.52 -0.01 9.18 10.00 8/29/2025 No 3 16 None
PII Polaris Inc Options Chain 1.60 2.75 2.18 0.05 0.62 -0.27 -0.05 49.99 45.00 8/15/2025 Yes 10 47 None
BBIO BridgeBio Pharma Inc Options Chain 1.25 3.10 2.18 0.05 0.72 -0.29 -0.05 46.47 42.50 8/15/2025 Yes 5 45 None
ARE Alexandria Real Estate Equities Inc Options Chain 1.80 2.55 2.18 0.03 0.33 -0.37 -0.05 79.55 77.50 8/15/2025 Yes 14 67 None
NDAQ Nasdaq Inc - 144A Options Chain 1.70 2.65 2.18 0.02 0.21 -0.46 -0.04 89.41 90.00 8/15/2025 Yes 10 62 None
TNK Teekay Tankers Ltd - Class A Options Chain 2.05 2.30 2.18 0.05 0.42 -0.47 -0.03 44.08 44.00 8/15/2025 Yes 18 71 None
XENE Xenon Pharmaceuticals Inc Options Chain 0.25 4.10 2.18 0.07 1.02 -0.47 -0.03 32.21 32.50 8/15/2025 Yes 6 43 None
ARMK Aramark Options Chain 1.60 2.75 2.18 0.05 0.37 -0.50 -0.03 43.52 44.00 8/15/2025 Yes 11 54 None
LAES SEALSQ Corp Options Chain 0.15 4.20 2.18 0.40 5.79 -0.54 -0.01 3.63 5.50 8/29/2025 No 8 15 None
KO Coca-Cola Company Options Chain 2.10 2.24 2.17 0.03 0.19 -0.55 -0.02 69.87 71.00 8/22/2025 Yes 9 69 None
DJT Trump Media & Technology Group Corp Options Chain 1.90 2.44 2.17 0.11 0.57 -0.55 -0.02 18.52 19.50 8/29/2025 No 3 18 None
FCX Freeport-McMoRan Inc Options Chain 2.04 2.28 2.16 0.05 0.38 -0.44 -0.03 46.36 46.00 8/22/2025 Yes 11 60 None
FORM FormFactor Inc Options Chain 1.80 2.50 2.15 0.06 0.61 -0.39 -0.04 35.97 35.00 8/15/2025 Yes 11 34 None
ZEPP Zepp Health Corporation Options Chain 1.75 2.55 2.15 0.21 1.78 -0.40 -0.03 10.32 10.00 8/15/2025 No 14 -3 None
KBH KB Home Options Chain 2.05 2.25 2.15 0.04 0.36 -0.44 -0.04 55.60 55.00 8/15/2025 No 14 71 None
PEG Public Service Enterprise Group Inc Options Chain 1.95 2.35 2.15 0.03 0.23 -0.46 -0.04 82.55 82.50 8/15/2025 Yes 9 71 None
MGA Magna International Inc Options Chain 2.00 2.30 2.15 0.05 0.37 -0.52 -0.03 41.96 42.50 8/15/2025 Yes 15 59 None
MXL MaxLinear Inc Options Chain 2.10 2.20 2.15 0.13 0.84 -0.55 -0.02 14.94 16.00 8/15/2025 Yes 6 28 None
GLW Corning Inc Options Chain 1.96 2.31 2.14 0.04 0.29 -0.49 -0.03 51.60 52.00 8/22/2025 Yes 5 57 None
RUN Sunrun Inc Options Chain 1.85 2.42 2.14 0.19 1.09 -0.52 -0.02 10.11 11.00 8/29/2025 Yes 7 47 None
ESTC Elastic N.V Options Chain 1.85 2.40 2.13 0.03 0.41 -0.28 -0.06 84.27 80.00 8/15/2025 No 5 44 None
GILD Gilead Sciences Inc Options Chain 2.06 2.20 2.13 0.02 0.32 -0.30 -0.06 109.64 105.00 8/15/2025 Yes 12 72 None
DEO Diageo plc Options Chain 2.05 2.20 2.13 0.02 0.30 -0.32 -0.06 103.55 100.00 8/15/2025 Yes 11 59 None
CAKE Cheesecake Factory Inc Options Chain 2.05 2.20 2.13 0.03 0.40 -0.36 -0.04 64.77 62.50 8/15/2025 Yes 13 62 None
FLR Fluor Corporation Options Chain 2.00 2.25 2.13 0.04 0.50 -0.36 -0.05 52.27 50.00 8/15/2025 Yes 17 62 None
MTCH Match Group Inc - New Options Chain 1.89 2.37 2.13 0.06 0.42 -0.52 -0.02 32.49 33.00 8/22/2025 Yes 11 56 None
BEAM Beam Therapeutics Inc Options Chain 1.95 2.30 2.13 0.10 0.65 -0.52 -0.03 21.16 22.00 8/15/2025 Yes 9 41 None
ARCT Arcturus Therapeutics Holdings Inc Options Chain 1.30 2.95 2.13 0.14 0.84 -0.55 -0.02 13.78 15.00 8/15/2025 Yes 11 32 None
SDGR Schrodinger Inc Options Chain 1.50 2.75 2.13 0.09 1.12 -0.55 -0.03 21.01 22.50 8/15/2025 No 10 37 None
DRI Darden Restaurants Inc Options Chain 1.95 2.25 2.10 0.01 0.23 -0.23 -0.09 209.34 200.00 8/15/2025 No 13 69 None
LSCC Lattice Semiconductor Corp Options Chain 1.75 2.45 2.10 0.04 0.59 -0.31 -0.06 53.72 50.00 8/15/2025 Yes 8 45 None
PRGS Progress Software Corp Options Chain 1.85 2.35 2.10 0.04 0.33 -0.49 -0.03 49.62 50.00 8/15/2025 No 10 53 None
MGNI Magnite Inc Options Chain 2.05 2.15 2.10 0.09 0.67 -0.49 -0.03 22.57 23.00 8/15/2025 Yes 9 46 None
JKS JinkoSolar Holding Co. Ltd Options Chain 1.20 3.00 2.10 0.08 0.60 -0.51 -0.03 24.41 25.00 8/15/2025 No 11 14 None
BULL BULL RUN CORP Options Chain 1.57 2.62 2.10 0.16 0.90 -0.52 -0.01 12.48 13.00 8/29/2025 No 3 17 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.07 2.12 2.10 0.18 1.07 -0.55 -0.02 10.86 12.00 8/15/2025 No 7 24 None
EBAY EBay Inc Options Chain 2.00 2.17 2.09 0.03 0.34 -0.36 -0.05 77.11 75.00 8/15/2025 Yes 11 65 None
QBTS D-Wave Quantum Inc Options Chain 1.75 2.43 2.09 0.14 1.02 -0.38 -0.02 14.81 14.50 8/29/2025 Yes 6 25 None
NTR Nutrien Ltd Options Chain 1.70 2.45 2.08 0.03 0.30 -0.39 -0.03 60.99 60.00 8/29/2025 Yes 7 56 None
OMF OneMain Holdings Inc Options Chain 1.95 2.20 2.08 0.04 0.36 -0.41 -0.03 58.90 57.50 8/15/2025 Yes 13 71 None
AVXL Anavex Life Sciences Corporation Options Chain 1.75 2.40 2.08 0.17 1.13 -0.51 -0.02 11.11 12.00 8/15/2025 Yes 12 29 None
VSAT Viasat Inc Options Chain 2.00 2.15 2.08 0.13 0.81 -0.55 -0.02 15.02 16.00 8/15/2025 Yes 10 49 None
TFC Truist Financial Corporation Options Chain 1.94 2.20 2.07 0.04 0.25 -0.55 -0.02 45.43 46.00 8/29/2025 Yes 12 57 None
MOS Mosaic Company Options Chain 1.58 2.54 2.06 0.06 0.30 -0.54 -0.02 36.45 37.00 8/29/2025 Yes 13 62 None
TPC Tutor Perini Corp Options Chain 1.30 2.80 2.05 0.05 0.65 -0.29 -0.05 48.98 45.00 8/15/2025 Yes 7 42 None
PTGX Protagonist Therapeutics Inc Options Chain 0.90 3.20 2.05 0.04 0.55 -0.31 -0.05 53.00 50.00 8/15/2025 Yes 16 48 None
CARR Carrier Global Corp Options Chain 2.00 2.10 2.05 0.03 0.30 -0.39 -0.04 76.62 75.00 8/15/2025 Yes 10 58 None
SO Southern Company Options Chain 1.60 2.50 2.05 0.02 0.19 -0.44 -0.03 92.66 92.00 8/22/2025 Yes 11 70 None
JEF Jefferies Financial Group Inc Options Chain 1.75 2.35 2.05 0.04 0.30 -0.47 -0.04 54.69 55.00 8/15/2025 No 14 62 None
LTH Life Time Group Holdings Inc Options Chain 1.80 2.30 2.05 0.07 0.54 -0.48 -0.03 29.70 30.00 8/15/2025 No 11 55 None
YOU Clear Secure Inc Class A Options Chain 1.90 2.20 2.05 0.07 0.54 -0.49 -0.03 28.38 28.73 8/15/2025 No 18 47 None
SLB SLB Options Chain 1.98 2.12 2.05 0.05 0.33 -0.51 -0.02 37.31 38.00 8/29/2025 Yes 11 68 None
VERA Vera Therapeutics Inc - Class A Options Chain 1.75 2.35 2.05 0.08 0.54 -0.54 -0.03 23.82 25.00 8/15/2025 Yes 9 33 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 2.00 2.10 2.05 0.14 0.86 -0.54 -0.02 14.00 15.00 8/15/2025 Yes 11 40 None
YUM Yum Brands Inc Options Chain 1.90 2.15 2.03 0.01 0.23 -0.29 -0.06 149.79 145.00 8/15/2025 Yes 8 63 None
NTNX Nutanix Inc - Class A Options Chain 1.80 2.25 2.03 0.03 0.37 -0.35 -0.05 72.40 70.00 8/15/2025 No 7 50 None
DUK Duke Energy Corp Options Chain 1.80 2.25 2.03 0.02 0.20 -0.36 -0.04 117.46 115.00 8/15/2025 Yes 12 75 None
BYD Boyd Gaming Corp Options Chain 1.65 2.40 2.03 0.03 0.32 -0.37 -0.05 79.66 77.50 8/15/2025 Yes 10 67 None
RVMD Revolution Medicines Inc Options Chain 1.70 2.35 2.03 0.05 0.47 -0.44 -0.03 38.02 38.00 8/15/2025 No 6 47 None
OS OneStream Inc - Class A Options Chain 1.90 2.15 2.03 0.08 0.67 -0.46 -0.03 25.03 25.00 8/15/2025 Yes 9 30 None
WEC WEC Energy Group Inc Options Chain 1.50 2.55 2.03 0.02 0.20 -0.46 -0.03 105.51 105.00 8/15/2025 Yes 10 72 None
SHEL Shell Plc ADR (Representing - ) Options Chain 1.90 2.15 2.03 0.03 0.20 -0.48 -0.02 72.30 72.00 8/29/2025 Yes 14 70 None
QSR Restaurant Brands International Inc Options Chain 1.75 2.30 2.03 0.03 0.24 -0.50 -0.03 67.34 67.50 8/15/2025 Yes 9 68 None
HNRG Hallador Energy Company Options Chain 1.75 2.30 2.03 0.12 1.78 -0.51 -0.03 16.02 17.00 8/15/2025 Yes 7 33 None
PAAS Pan American Silver Corp Options Chain 1.95 2.10 2.03 0.07 0.41 -0.53 -0.02 30.33 31.00 8/22/2025 Yes 15 57 None
VNOM Viper Energy Inc - Class A Options Chain 1.75 2.30 2.03 0.05 0.37 -0.53 -0.02 38.57 39.00 8/15/2025 Yes 16 78 None
RCAT Red Cat Holdings Inc Options Chain 1.95 2.10 2.03 0.21 1.22 -0.53 -0.02 8.57 9.50 8/22/2025 No 8 31 None
TPH Tri Pointe Homes Inc Options Chain 1.80 2.25 2.03 0.06 0.39 -0.54 -0.02 34.09 35.00 8/15/2025 Yes 17 63 None
MARA Marathon Digital Holdings Inc Options Chain 1.93 2.11 2.02 0.11 0.76 -0.43 -0.02 19.14 19.00 8/29/2025 Yes 6 39 None
SIRI Sirius XM Holdings Inc Options Chain 1.31 2.73 2.02 0.08 0.55 -0.52 -0.01 24.21 24.50 8/22/2025 Yes 9 61 None
CORZ Core Scientific Inc - New Options Chain 1.81 2.23 2.02 0.15 0.92 -0.53 -0.02 12.51 13.50 8/22/2025 Yes 5 26 None
CPRI Capri Holdings Ltd Options Chain 1.29 2.72 2.01 0.11 0.87 -0.41 -0.02 19.25 19.00 8/22/2025 Yes 4 34 None
MBLY Options Chain 1.96 2.05 2.01 0.12 0.65 -0.53 -0.02 16.11 17.00 8/29/2025 No 3 18 None
PVH PVH Corp Options Chain 1.80 2.20 2.00 0.03 0.40 -0.30 -0.04 73.49 70.00 8/15/2025 No 13 68 None
LVS Las Vegas Sands Corp Options Chain 1.93 2.07 2.00 0.04 0.36 -0.42 -0.03 49.81 49.00 8/22/2025 Yes 11 62 None
QURE uniQure N.V. Options Chain 1.00 3.00 2.00 0.14 1.17 -0.43 -0.02 14.40 14.00 8/15/2025 Yes 9 33 None
TSCO Tractor Supply Company Options Chain 1.35 2.65 2.00 0.04 0.30 -0.44 -0.03 56.79 56.00 8/22/2025 Yes 10 61 None
RRC Range Resources Corp Options Chain 1.90 2.10 2.00 0.05 0.35 -0.54 -0.03 38.26 39.00 8/15/2025 Yes 10 59 None
AI C3.ai Inc - Class A Options Chain 1.51 2.46 1.99 0.08 0.59 -0.41 -0.02 26.29 26.00 8/29/2025 No 7 37 None
HCC Warrior Met Coal Inc Options Chain 1.75 2.20 1.98 0.04 0.52 -0.32 -0.05 52.97 50.00 8/15/2025 Yes 13 54 None
EDU New Oriental Education & Technology Group Inc Options Chain 1.90 2.05 1.98 0.04 0.48 -0.35 -0.05 52.35 50.00 8/15/2025 Yes 17 19 None
KD Kyndryl Holdings Inc Options Chain 1.90 2.05 1.98 0.05 0.49 -0.41 -0.04 39.78 39.00 8/15/2025 Yes 12 48 None
HELE Helen of Troy Ltd Options Chain 1.85 2.10 1.98 0.09 0.76 -0.43 -0.03 22.55 22.50 8/15/2025 Yes 13 65 None
FVRR Fiverr International Ltd Options Chain 1.90 2.05 1.98 0.07 0.63 -0.45 -0.03 27.23 27.00 8/15/2025 Yes 12 28 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 1.85 2.10 1.98 0.05 0.38 -0.45 -0.02 38.31 38.00 8/29/2025 Yes 12 68 None
YUMC Yum China Holdings Inc Options Chain 1.90 2.05 1.98 0.04 0.35 -0.46 -0.03 47.60 47.50 8/15/2025 Yes 17 16 None
BBAI BigBear.ai Inc Options Chain 1.90 2.05 1.98 0.26 1.40 -0.51 -0.01 6.44 7.50 8/29/2025 Yes 5 21 None
IMVT Immunovant Inc Options Chain 1.15 2.80 1.98 0.10 0.65 -0.55 -0.02 18.13 19.00 8/15/2025 No 10 41 None
USB U.S. Bancorp. Options Chain 1.85 2.08 1.97 0.04 0.26 -0.50 -0.02 47.14 48.00 8/29/2025 Yes 15 66 None
FWRD Forward Air Corp Options Chain 1.55 2.35 1.95 0.08 0.95 -0.31 -0.04 27.37 25.00 8/15/2025 Yes 8 31 None
OTIS Otis Worldwide Corp Options Chain 1.45 2.45 1.95 0.02 0.25 -0.36 -0.05 99.49 97.50 8/15/2025 Yes 12 58 None
KVYO Options Chain 1.90 2.00 1.95 0.07 0.70 -0.37 -0.04 31.40 30.00 8/15/2025 No 3 18 None
ACMR ACM Research Inc - Class A Options Chain 1.90 2.00 1.95 0.07 0.65 -0.41 -0.03 28.56 28.00 8/15/2025 Yes 18 45 None
STM ST Microelectronics Options Chain 1.90 2.00 1.95 0.06 0.41 -0.53 -0.03 32.27 33.00 8/15/2025 Yes 13 48 None
BTU Peabody Energy Corp New Options Chain 1.67 2.20 1.94 0.12 0.70 -0.54 -0.01 15.25 16.00 8/29/2025 Yes 19 26 None
PFGC Performance Food Group Company Options Chain 0.45 3.40 1.93 0.02 0.34 -0.28 -0.05 94.81 90.00 8/15/2025 Yes 9 57 None
PLD Prologis Inc Options Chain 1.70 2.15 1.93 0.02 0.30 -0.29 -0.07 109.17 105.00 8/15/2025 Yes 12 69 None
TEX Terex Corp Options Chain 1.65 2.20 1.93 0.04 0.46 -0.36 -0.04 52.12 50.00 8/15/2025 Yes 10 60 None
GSAT Globalstar Inc Options Chain 1.85 2.00 1.93 0.07 0.60 -0.44 -0.03 27.15 27.00 8/15/2025 No 2 30 None
RARE Ultragenyx Pharmaceutical Inc Options Chain 1.75 2.10 1.93 0.06 0.48 -0.50 -0.03 29.51 30.00 8/15/2025 Yes 10 39 None
CGNX Cognex Corp Options Chain 1.70 2.15 1.93 0.06 0.40 -0.51 -0.03 34.34 35.00 8/15/2025 Yes 15 47 None
JOBY Joby Aviation Inc Options Chain 1.85 2.00 1.93 0.15 0.80 -0.53 -0.02 12.04 13.00 8/29/2025 Yes 6 37 None
OLN Olin Corp Options Chain 1.85 2.00 1.93 0.09 0.57 -0.54 -0.02 21.88 22.50 8/15/2025 Yes 8 46 None
KGS Options Chain 0.75 3.10 1.93 0.06 0.37 -0.54 -0.02 32.14 32.50 8/15/2025 No 3 18 None
VFS Options Chain 0.05 3.80 1.93 0.39 5.87 -0.55 -0.01 3.55 5.00 8/29/2025 No 3 10 None
FL Foot Locker Inc Options Chain 0.55 3.30 1.93 0.07 0.75 -0.55 -0.02 25.06 26.00 8/29/2025 Yes 11 43 None
BBY Best Buy Co. Inc Options Chain 1.86 1.98 1.92 0.03 0.32 -0.36 -0.04 71.79 70.00 8/15/2025 No 12 61 None
OSCR Oscar Health Inc - Class A Options Chain 1.85 1.95 1.90 0.14 1.13 -0.39 -0.03 14.38 14.00 8/22/2025 Yes 14 46 None
DOCN DigitalOcean Holdings Inc Options Chain 1.85 1.95 1.90 0.07 0.68 -0.39 -0.03 28.23 27.50 8/15/2025 Yes 15 44 None
CSCO Cisco Systems Inc Options Chain 1.86 1.93 1.90 0.03 0.27 -0.43 -0.04 67.95 67.50 8/15/2025 Yes 10 67 None
MDLZ Mondelez International Inc - Class A Options Chain 1.85 1.95 1.90 0.03 0.22 -0.49 -0.03 67.18 67.50 8/15/2025 Yes 9 68 None
TME Tencent Music Entertainment Group Options Chain 1.05 2.75 1.90 0.10 0.75 -0.49 -0.02 19.79 20.00 8/15/2025 No 18 34 None
PHAT Phathom Pharmaceuticals Inc Options Chain 1.60 2.20 1.90 0.19 1.22 -0.54 -0.02 9.18 10.00 8/15/2025 Yes 8 29 None
OXY Occidental Petroleum Corp Options Chain 1.82 1.96 1.89 0.04 0.32 -0.43 -0.03 46.31 46.00 8/29/2025 Yes 12 66 None
ALKS Alkermes plc Options Chain 0.75 3.00 1.88 0.06 0.69 -0.37 -0.04 30.28 29.00 8/15/2025 Yes 15 57 None
PSTG Pure Storage Inc - Class A Options Chain 1.75 2.00 1.88 0.03 0.38 -0.38 -0.04 56.36 55.00 8/15/2025 No 10 49 None
ZION Zions Bancorporation N.A Options Chain 1.75 2.00 1.88 0.03 0.37 -0.39 -0.04 56.20 55.00 8/15/2025 Yes 18 63 None
ETR Entergy Corp Options Chain 1.80 1.95 1.88 0.02 0.26 -0.40 -0.04 81.75 80.00 8/15/2025 Yes 11 69 None
YOU Clear Secure Inc Class A Options Chain 1.40 2.35 1.88 0.07 0.66 -0.41 -0.03 28.38 27.73 8/15/2025 No 18 47 None
ADM Archer Daniels Midland Company Options Chain 1.75 2.00 1.88 0.03 0.29 -0.42 -0.02 54.94 54.00 8/29/2025 Yes 11 53 None
CENX Century Aluminum Company Options Chain 1.75 2.00 1.88 0.09 0.68 -0.48 -0.03 20.71 21.00 8/15/2025 Yes 11 53 None
WRBY Warby Parker Inc - Class A Options Chain 1.75 2.00 1.88 0.08 0.65 -0.48 -0.03 22.20 22.50 8/15/2025 Yes 11 37 None
AEO American Eagle Outfitters Inc Options Chain 0.90 2.85 1.88 0.18 1.29 -0.51 -0.01 9.90 10.50 8/22/2025 No 19 46 None
CRK Comstock Resources Inc Options Chain 1.80 1.95 1.88 0.08 0.58 -0.51 -0.02 22.40 23.00 8/15/2025 Yes 1 42 None
CP Canadian Pacific Kansas City Ltd Options Chain 0.90 2.85 1.88 0.02 0.15 -0.53 -0.04 81.70 82.50 8/15/2025 Yes 9 69 None
DQ Daqo New Energy Corp Options Chain 1.60 2.15 1.88 0.09 0.58 -0.54 -0.02 20.14 21.00 8/15/2025 Yes 11 12 None
INTA Intapp Inc Options Chain 0.75 2.95 1.85 0.05 0.73 -0.23 -0.04 44.27 40.00 8/15/2025 No 8 44 None
FROG JFrog Ltd Options Chain 1.65 2.05 1.85 0.05 0.60 -0.34 -0.04 39.83 37.50 8/15/2025 Yes 7 46 None
BBWI Bath & Body Works Inc Options Chain 1.70 2.00 1.85 0.06 0.48 -0.41 -0.02 32.84 32.00 8/29/2025 Yes 13 56 None
SOFI SoFi Technologies Inc Options Chain 1.83 1.86 1.85 0.09 0.66 -0.42 -0.02 21.20 21.00 8/29/2025 Yes 11 50 None
FUN Six Flags Entertainment Corp Options Chain 1.70 2.00 1.85 0.06 0.49 -0.47 -0.03 29.72 30.00 8/15/2025 Yes 4 48 None
VTR Ventas Inc Options Chain 1.75 1.95 1.85 0.03 0.23 -0.48 -0.03 64.77 65.00 8/15/2025 Yes 8 62 None
DB Deutsche Bank AG Options Chain 1.30 2.40 1.85 0.06 0.34 -0.51 -0.02 29.64 30.00 8/15/2025 Yes 16 66 None
IDR Options Chain 1.55 2.15 1.85 0.11 0.68 -0.54 -0.02 16.76 17.50 8/15/2025 No 3 14 None
JANX Janux Therapeutics Inc Options Chain 0.65 3.00 1.83 0.08 1.02 -0.29 -0.03 25.15 22.50 8/15/2025 Yes 7 45 None
ATO Atmos Energy Corp Options Chain 1.50 2.15 1.83 0.01 0.19 -0.29 -0.04 154.19 150.00 8/15/2025 Yes 10 67 None
GEO Geo Group Inc Options Chain 1.70 1.95 1.83 0.07 0.56 -0.42 -0.02 25.93 25.50 8/29/2025 Yes 5 42 None
VG Venture Global Inc - Class A Options Chain 1.70 1.95 1.83 0.10 0.86 -0.44 -0.02 17.88 17.50 8/15/2025 No 6 53 None
XPEV XPeng Inc Options Chain 1.73 1.93 1.83 0.10 0.60 -0.51 -0.02 17.40 18.00 8/29/2025 Yes 12 52 None
BHP BHP Group Ltd Options Chain 1.75 1.90 1.83 0.03 0.26 -0.51 -0.02 52.08 52.50 8/15/2025 No 14 26 None
VSCO Victoria`s Secret & Company Options Chain 1.75 1.90 1.83 0.09 0.58 -0.55 -0.02 19.14 20.00 8/15/2025 No 13 45 None
GRND Grindr Inc - Class A Options Chain 1.70 1.95 1.83 0.08 0.54 -0.55 -0.02 21.17 22.00 8/15/2025 No 3 44 None
DVN Devon Energy Corp Options Chain 1.51 2.13 1.82 0.05 0.41 -0.46 -0.02 33.97 34.00 8/22/2025 Yes 9 63 None
ACHR Archer Aviation Inc - Class A Options Chain 1.77 1.87 1.82 0.16 0.83 -0.55 -0.01 10.51 11.50 8/29/2025 Yes 10 38 None
CCOI Cogent Communications Holdings Inc Options Chain 1.15 2.45 1.80 0.04 0.53 -0.24 -0.04 49.40 45.00 8/15/2025 Yes 6 46 None
OTEX Open Text Corp Options Chain 0.75 2.85 1.80 0.07 0.59 -0.41 -0.01 28.02 27.50 8/15/2025 Yes 13 56 None
APLS Apellis Pharmaceuticals Inc Options Chain 1.60 2.00 1.80 0.09 0.87 -0.41 -0.03 19.44 19.00 8/15/2025 Yes 7 35 None
PBF PBF Energy Inc - Class A Options Chain 1.20 2.40 1.80 0.06 0.58 -0.42 -0.03 28.65 28.00 8/15/2025 Yes 8 56 None
GLW Corning Inc Options Chain 1.51 2.08 1.80 0.04 0.31 -0.42 -0.03 51.60 51.00 8/22/2025 Yes 5 57 None
JACK Jack In The Box Inc Options Chain 1.55 2.05 1.80 0.08 0.71 -0.43 -0.03 22.75 22.50 8/15/2025 Yes 7 44 None
WMB Williams Cos Inc Options Chain 1.65 1.95 1.80 0.03 0.26 -0.44 -0.03 58.22 58.00 8/22/2025 Yes 8 67 None
DAR Darling Ingredients Inc Options Chain 1.30 2.30 1.80 0.05 0.41 -0.46 -0.03 37.54 37.50 8/15/2025 Yes 6 54 None
HOG Harley-Davidson Inc Options Chain 1.65 1.95 1.80 0.07 0.47 -0.48 -0.02 24.62 25.00 8/29/2025 Yes 11 63 None
LTBR Lightbridge Corp Options Chain 1.70 1.90 1.80 0.14 1.04 -0.48 -0.02 11.97 12.50 8/15/2025 Yes 10 29 None
OCUL Ocular Therapeutix Inc Options Chain 1.55 2.05 1.80 0.14 1.45 -0.53 -0.02 11.03 12.50 8/15/2025 Yes 11 40 None
CPNG Coupang Inc - Class A Options Chain 1.44 2.14 1.79 0.06 0.36 -0.52 -0.02 30.08 31.00 8/22/2025 Yes 13 37 None
QS QuantumScape Corp - Class A Options Chain 1.73 1.85 1.79 0.18 1.00 -0.52 -0.01 9.23 10.00 8/29/2025 Yes 9 26 None
STT State Street Corp Options Chain 1.65 1.90 1.78 0.02 0.29 -0.25 -0.06 109.56 105.00 8/15/2025 Yes 16 76 None
EIX Edison International Options Chain 1.70 1.85 1.78 0.04 0.38 -0.38 -0.04 51.06 50.00 8/15/2025 Yes 12 70 None
HUBG Hub Group Inc - Class A Options Chain 0.05 3.50 1.78 0.05 0.49 -0.41 -0.03 35.65 35.00 8/15/2025 Yes 13 47 None
LUV Southwest Airlines Company Options Chain 1.60 1.96 1.78 0.05 0.37 -0.43 -0.02 37.13 37.00 8/29/2025 Yes 11 47 None
CZR Caesars Entertainment Inc Options Chain 1.70 1.86 1.78 0.06 0.50 -0.46 -0.03 30.03 30.00 8/15/2025 Yes 7 47 None
MT ArcelorMittal Options Chain 1.70 1.85 1.78 0.05 0.34 -0.50 -0.02 34.46 35.00 8/29/2025 Yes 16 70 None
WWW Wolverine World Wide Inc Options Chain 1.70 1.85 1.78 0.09 0.63 -0.51 -0.02 19.40 20.00 8/15/2025 Yes 15 48 None
BKR Baker Hughes Co - Class A Options Chain 1.70 1.85 1.78 0.04 0.32 -0.52 -0.02 40.70 41.00 8/15/2025 Yes 12 66 None
GSK GSK Plc Options Chain 1.10 2.45 1.78 0.05 0.27 -0.55 -0.02 38.28 39.00 8/22/2025 Yes 12 53 None
DOW Dow Inc Options Chain 1.54 2.00 1.77 0.06 0.47 -0.43 -0.02 29.55 29.00 8/29/2025 Yes 11 51 None
HSAI Options Chain 1.65 1.85 1.75 0.08 0.84 -0.36 -0.04 23.90 22.50 8/15/2025 No 3 19 None
VIST Vista Energy S.A.B. de C.V Options Chain 1.60 1.90 1.75 0.04 0.40 -0.40 -0.03 46.02 45.00 8/15/2025 No 9 52 None
SG Sweetgreen Inc - Class A Options Chain 1.65 1.85 1.75 0.13 0.95 -0.41 -0.02 13.64 13.50 8/29/2025 Yes 7 27 None
NN Options Chain 1.70 1.80 1.75 0.11 0.94 -0.42 -0.03 16.14 16.00 8/15/2025 No 4 17 None
CFG Citizens Financial Group Inc Options Chain 1.65 1.85 1.75 0.04 0.31 -0.48 -0.02 47.67 47.50 8/15/2025 Yes 16 79 None
VNO Vornado Realty Trust Options Chain 1.05 2.45 1.75 0.04 0.34 -0.49 -0.03 38.61 39.00 8/15/2025 Yes 9 56 None
FTI TechnipFMC plc Options Chain 1.70 1.80 1.75 0.05 0.37 -0.50 -0.02 35.66 36.00 8/15/2025 Yes 15 58 None
FULC Fulcrum Therapeutics Inc Options Chain 1.60 1.85 1.73 0.25 2.40 -0.30 -0.03 7.83 7.00 8/15/2025 Yes 13 26
Small Cap Stock List
ZBH Zimmer Biomet Holdings Inc Options Chain 1.30 2.15 1.73 0.02 0.31 -0.30 -0.06 93.79 90.00 8/15/2025 Yes 13 61 None
MTDR Matador Resources Company Options Chain 1.50 1.95 1.73 0.03 0.45 -0.33 -0.04 52.41 50.00 8/15/2025 Yes 14 73 None
DT Dynatrace Inc Options Chain 1.60 1.85 1.73 0.03 0.39 -0.38 -0.04 51.39 50.00 8/15/2025 Yes 14 51 None
PRCH Porch Group Inc - Class A Options Chain 1.65 1.80 1.73 0.14 1.06 -0.45 -0.02 12.28 12.50 8/15/2025 Yes 7 28 None
DJT Trump Media & Technology Group Corp Options Chain 1.35 2.09 1.72 0.09 0.64 -0.45 -0.02 18.52 18.50 8/29/2025 No 3 18 None
MOS Mosaic Company Options Chain 1.02 2.42 1.72 0.05 0.34 -0.46 -0.02 36.45 36.00 8/29/2025 Yes 13 62 None
LYFT Lyft Inc Cls A Options Chain 1.61 1.80 1.71 0.11 0.65 -0.51 -0.02 14.91 15.50 8/29/2025 Yes 10 37 None
VAL Valaris Ltd Options Chain 1.50 1.90 1.70 0.04 0.47 -0.33 -0.04 49.90 47.50 8/15/2025 Yes 6 62 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 1.30 2.10 1.70 0.05 0.50 -0.42 -0.04 32.28 32.00 8/15/2025 No 8 39 None
TAP Molson Coors Beverage Company - Class B Options Chain 1.65 1.75 1.70 0.03 0.28 -0.48 -0.03 50.00 50.00 8/15/2025 Yes 14 78 None
SO Southern Company Options Chain 0.60 2.80 1.70 0.02 0.12 -0.51 -0.03 92.66 93.00 8/22/2025 Yes 11 70 None
SLM SLM Corp Options Chain 1.60 1.80 1.70 0.05 0.38 -0.51 -0.02 33.41 34.00 8/15/2025 Yes 11 65 None
LFMD LifeMD Inc Options Chain 1.55 1.85 1.70 0.14 0.95 -0.52 -0.02 11.26 12.00 8/15/2025 Yes 7 36 None
CSX CSX Corp Options Chain 1.45 1.95 1.70 0.05 0.25 -0.55 -0.02 34.10 35.00 8/29/2025 Yes 9 57 None
JD JD.com Inc Options Chain 1.54 1.84 1.69 0.05 0.42 -0.43 -0.02 31.10 31.00 8/29/2025 Yes 22 34
Growth Stock List
BAC Bank Of America Corp Options Chain 1.61 1.77 1.69 0.04 0.24 -0.48 -0.02 46.73 47.00 8/29/2025 Yes 12 73 None
SOLV Solventum Corp Options Chain 1.35 2.00 1.68 0.02 0.36 -0.28 -0.05 73.80 70.00 8/15/2025 No 3 17 None
REPL Replimune Group Inc Options Chain 1.50 1.85 1.68 0.17 1.66 -0.34 -0.03 10.97 10.00 8/15/2025 Yes 10 34 None
NYT New York Times Co. - Class A Options Chain 0.35 3.00 1.68 0.03 0.34 -0.37 -0.04 55.96 55.00 8/15/2025 Yes 14 57 None
RRR Red Rock Resorts Inc - Class A Options Chain 1.55 1.80 1.68 0.03 0.33 -0.38 -0.04 56.13 55.00 8/15/2025 Yes 12 62 None
GLNG Golar Lng Options Chain 1.55 1.80 1.68 0.04 0.44 -0.39 -0.03 40.77 40.00 8/15/2025 Yes 7 49 None
BYRN Byrna Technologies Inc Options Chain 1.60 1.75 1.68 0.07 0.71 -0.40 -0.03 22.96 22.50 8/15/2025 No 16 44 None
BAM Brookfield Asset Management Ltd - Class A Options Chain 1.50 1.85 1.68 0.03 0.32 -0.40 -0.03 56.12 55.00 8/15/2025 Yes 13 48 None
ADMA Adma Biologics Inc Options Chain 1.55 1.80 1.68 0.09 0.63 -0.49 -0.03 18.51 19.00 8/15/2025 Yes 16 45 None
NOG Northern Oil and Gas Inc Options Chain 1.60 1.75 1.68 0.05 0.41 -0.50 -0.02 30.74 31.00 8/15/2025 Yes 12 72 None
CWH Camping World Holdings Inc - Class A Options Chain 1.55 1.80 1.68 0.09 0.59 -0.52 -0.02 18.30 19.00 8/15/2025 Yes 7 43 None
VRRM Verra Mobility Corp - Class A Options Chain 0.85 2.50 1.68 0.07 0.45 -0.53 -0.01 24.83 25.00 8/15/2025 Yes 6 44 None
SU Suncor Energy Inc Options Chain 1.60 1.75 1.68 0.04 0.27 -0.53 -0.03 40.10 41.00 8/15/2025 Yes 15 75 None
KR Kroger Company Options Chain 1.60 1.71 1.66 0.02 0.21 -0.44 -0.03 70.58 70.00 8/22/2025 No 12 63 None
TTMI TTM Technologies Inc Options Chain 1.50 1.80 1.65 0.04 0.64 -0.27 -0.04 44.11 40.00 8/15/2025 Yes 10 48 None
ALGM Allegro Microsystems Inc Options Chain 1.55 1.75 1.65 0.05 0.56 -0.35 -0.03 36.76 35.00 8/15/2025 Yes 2 46 None
CLSK Cleanspark Inc Options Chain 0.98 2.31 1.65 0.14 1.25 -0.35 -0.02 12.65 12.00 8/22/2025 Yes 6 41 None
METC Ramaco Resources Inc - Class A Options Chain 1.20 2.10 1.65 0.10 0.99 -0.38 -0.03 16.62 16.00 8/15/2025 No 9 43 None
SDRL Options Chain 1.50 1.80 1.65 0.06 0.55 -0.40 -0.03 30.50 30.00 8/15/2025 No 3 15 None
VNOM Viper Energy Inc - Class A Options Chain 1.40 1.90 1.65 0.04 0.40 -0.44 -0.02 38.57 38.00 8/15/2025 Yes 16 78 None
FTK Flotek Industries Inc Options Chain 1.30 2.00 1.65 0.12 0.76 -0.54 -0.02 13.28 14.00 8/15/2025 No 14 39 None
CWAN Clearwater Analytics Holdings Inc Class A Options Chain 1.15 2.15 1.65 0.07 0.50 -0.55 -0.02 21.84 22.50 8/15/2025 Yes 17 47 None
RIOT Riot Platforms Inc Options Chain 1.46 1.82 1.64 0.13 0.74 -0.50 -0.01 12.42 13.00 8/29/2025 Yes 10 39 None
HOLX Hologic Inc Options Chain 1.20 2.05 1.63 0.03 0.39 -0.27 -0.03 65.72 62.50 8/15/2025 Yes 10 54 None
CHD Church & Dwight Co. Inc Options Chain 1.55 1.70 1.63 0.02 0.24 -0.32 -0.04 98.05 95.00 8/15/2025 Yes 6 49 None
CYTK Cytokinetics Inc Options Chain 1.15 2.10 1.63 0.05 0.57 -0.34 -0.03 37.01 35.00 8/15/2025 Yes 2 37 None
OVV Ovintiv Inc Options Chain 1.55 1.70 1.63 0.04 0.42 -0.39 -0.03 41.94 41.00 8/15/2025 No 10 74 None
AISP Airship AI Holdings Inc - Class A Options Chain 0.40 2.85 1.63 0.33 2.78 -0.41 -0.01 5.19 5.00 8/15/2025 No 5 15 None
CAPR Capricor Therapeutics Inc Options Chain 1.55 1.70 1.63 0.22 1.75 -0.42 -0.02 7.64 7.50 8/15/2025 Yes 9 38 None
ARMK Aramark Options Chain 1.10 2.15 1.63 0.04 0.37 -0.42 -0.03 43.52 43.00 8/15/2025 Yes 11 54 None
CDNA Caredx Inc Options Chain 0.80 2.45 1.63 0.08 0.68 -0.44 -0.03 20.13 20.00 8/15/2025 Yes 16 44 None
ALLY Ally Financial Inc Options Chain 1.55 1.70 1.63 0.04 0.34 -0.44 -0.02 40.44 40.00 8/22/2025 Yes 9 54 None
PAAS Pan American Silver Corp Options Chain 1.30 1.95 1.63 0.05 0.46 -0.44 -0.02 30.33 30.00 8/22/2025 Yes 15 57 None
PPTA Perpetua Resources Corp Com Options Chain 1.50 1.75 1.63 0.11 0.79 -0.46 -0.02 14.73 15.00 8/15/2025 No 12 37 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.61 1.64 1.63 0.07 0.52 -0.50 -0.02 22.62 23.00 8/15/2025 Yes 13 54 None
PROK Options Chain 1.60 1.65 1.63 0.33 2.01 -0.52 -0.01 4.54 5.00 8/15/2025 No 3 15 None
SEE Sealed Air Corp Options Chain 1.45 1.80 1.63 0.05 0.36 -0.52 -0.02 32.01 32.50 8/15/2025 Yes 13 55 None
BMY Bristol-Myers Squibb Company Options Chain 1.51 1.72 1.62 0.04 0.43 -0.39 -0.03 46.86 46.00 8/15/2025 Yes 12 63 None
MTCH Match Group Inc - New Options Chain 1.42 1.82 1.62 0.05 0.39 -0.43 -0.02 32.49 32.00 8/29/2025 Yes 11 56 None
MDT Medtronic Plc Options Chain 0.82 2.40 1.61 0.02 0.26 -0.29 -0.03 89.92 87.50 8/15/2025 No 12 63 None
ERJ Embraer S.A. Options Chain 1.55 1.65 1.60 0.03 0.52 -0.28 -0.05 53.92 50.00 8/15/2025 Yes 15 51 None
KMX Carmax Inc Options Chain 1.55 1.65 1.60 0.03 0.33 -0.35 -0.04 64.34 62.50 8/15/2025 No 14 56 None
ARIS Aris Water Solutions Inc - Class A Options Chain 1.40 1.80 1.60 0.07 0.69 -0.40 -0.03 23.03 22.50 8/15/2025 Yes 10 56 None
SOUN Options Chain 1.35 1.84 1.60 0.14 1.06 -0.42 -0.02 11.57 11.50 8/22/2025 No 3 17 None
CMA Comerica Inc Options Chain 0.95 2.25 1.60 0.03 0.33 -0.42 -0.04 63.42 62.50 8/15/2025 Yes 17 68 None
AER Aercap Holdings N.V. Options Chain 1.40 1.75 1.58 0.01 0.26 -0.28 -0.06 114.52 110.00 8/15/2025 Yes 10 73 None
GFS GlobalFoundries Inc Options Chain 1.55 1.60 1.58 0.04 0.45 -0.36 -0.03 41.23 40.00 8/15/2025 Yes 9 46 None
VNO Vornado Realty Trust Options Chain 1.50 1.65 1.58 0.04 0.41 -0.41 -0.03 38.61 38.00 8/15/2025 Yes 9 56 None
PCT PureCycle Technologies Inc Options Chain 1.45 1.70 1.58 0.11 0.92 -0.41 -0.03 15.25 15.00 8/15/2025 Yes 2 34 None
CNC Centene Corp Options Chain 1.45 1.70 1.58 0.05 0.44 -0.42 -0.02 31.44 31.00 8/22/2025 Yes 16 65 None
CMP Compass Minerals International Inc Options Chain 0.95 2.20 1.58 0.07 0.60 -0.44 -0.03 22.44 22.50 8/15/2025 Yes 8 30 None
ENVX Enovix Corporation Options Chain 1.18 1.97 1.58 0.11 0.90 -0.45 -0.02 14.07 14.00 8/15/2025 Yes 5 35 None
MO Altria Group Inc Options Chain 1.33 1.83 1.58 0.03 0.21 -0.47 -0.02 57.80 58.00 8/22/2025 Yes 12 68 None
SGMT Sagimet Biosciences Inc - Class A Options Chain 1.50 1.65 1.58 0.16 1.14 -0.48 -0.02 9.47 10.00 8/15/2025 No 9 25 None
HP Helmerich & Payne Inc Options Chain 1.50 1.65 1.58 0.09 0.66 -0.49 -0.02 17.17 17.50 8/15/2025 Yes 13 65 None
BYON Options Chain 1.50 1.65 1.58 0.19 1.11 -0.52 -0.01 7.78 8.50 8/22/2025 No 3 15 None
DBX Dropbox Inc - Class A Options Chain 1.45 1.70 1.58 0.06 0.26 -0.54 -0.01 26.61 27.00 8/29/2025 Yes 11 49 None
CPB Campbell Soup Company Options Chain 1.40 1.75 1.58 0.05 0.29 -0.55 -0.02 31.24 32.00 8/22/2025 No 9 58 None
RGTI Options Chain 1.46 1.68 1.57 0.13 0.92 -0.43 -0.02 12.18 12.00 8/29/2025 No 3 17 None
LAZR Luminar Technologies Inc - Class A Options Chain 0.41 2.72 1.57 0.35 4.54 -0.55 -0.01 2.77 4.50 8/29/2025 No 8 28 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 1.32 1.82 1.57 0.29 1.48 -0.55 -0.01 4.63 5.50 8/29/2025 Yes 3 24 None
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 0.57 2.54 1.56 0.09 0.72 -0.45 -0.02 16.40 16.50 8/22/2025 Yes 5 37 None
NDAQ Nasdaq Inc - 144A Options Chain 1.45 1.65 1.55 0.02 0.25 -0.31 -0.04 89.41 87.50 8/15/2025 Yes 10 62 None
FMC FMC Corp Options Chain 1.50 1.60 1.55 0.04 0.52 -0.31 -0.04 42.38 40.00 8/15/2025 Yes 12 65 None
SSNC SS&C Technologies Holdings Inc Options Chain 1.35 1.75 1.55 0.02 0.27 -0.32 -0.04 82.50 80.00 8/15/2025 Yes 12 61 None
TCOM Trip.com Group Ltd Options Chain 1.50 1.60 1.55 0.03 0.33 -0.34 -0.04 61.92 60.00 8/15/2025 No 18 39 None
RY Royal Bank Of Canada Options Chain 0.65 2.45 1.55 0.01 0.14 -0.39 -0.03 131.76 130.00 8/15/2025 No 12 73 None
SM SM Energy Company Options Chain 1.45 1.65 1.55 0.06 0.56 -0.39 -0.02 28.52 27.50 8/15/2025 Yes 13 76 None
BALL Options Chain 1.45 1.65 1.55 0.03 0.29 -0.40 -0.03 58.31 57.50 8/15/2025 No 3 20 None
QXO SilverSun Technologies Inc Options Chain 1.35 1.75 1.55 0.07 0.61 -0.42 -0.02 21.17 21.00 8/22/2025 No 3 19 None
SLB SLB Options Chain 1.48 1.62 1.55 0.04 0.33 -0.43 -0.02 37.31 37.00 8/29/2025 Yes 11 68 None
RRC Range Resources Corp Options Chain 1.40 1.70 1.55 0.04 0.37 -0.44 -0.03 38.26 38.00 8/15/2025 Yes 10 59 None
BAX Baxter International Inc Options Chain 1.20 1.90 1.55 0.05 0.38 -0.49 -0.02 28.70 29.00 8/22/2025 Yes 8 49 None
CNK Cinemark Holdings Inc Options Chain 1.00 2.10 1.55 0.05 0.39 -0.51 -0.02 29.80 30.00 8/15/2025 Yes 14 56 None
CRNC Cerence Inc Options Chain 1.50 1.60 1.55 0.15 1.06 -0.51 -0.02 9.33 10.00 8/15/2025 Yes 6 34 None
COGT Cogent Biosciences Inc Options Chain 0.05 3.00 1.53 0.31 4.23 0.00 0.00 10.98 5.00 8/15/2025 Yes 8 38 None
BILL BILL Holdings Inc Options Chain 1.40 1.65 1.53 0.04 0.45 -0.32 -0.04 44.73 42.50 8/15/2025 No 9 47 None
SW Smurfit WestRock plc Options Chain 1.35 1.70 1.53 0.03 0.42 -0.34 -0.02 47.20 45.00 8/15/2025 No 3 19 None
AR Antero Resources Corp Options Chain 1.45 1.60 1.53 0.04 0.40 -0.38 -0.02 35.95 35.00 8/29/2025 Yes 9 57 None
ES Eversource Energy Options Chain 1.00 2.05 1.53 0.02 0.24 -0.41 -0.03 65.71 65.00 8/15/2025 Yes 13 65 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 1.45 1.60 1.53 0.11 0.83 -0.44 -0.02 14.00 14.00 8/22/2025 Yes 11 40 None
RELY Remitly Global Inc Options Chain 1.50 1.55 1.53 0.09 0.67 -0.48 -0.02 17.36 17.50 8/15/2025 Yes 10 38 None
CLMT Calumet Specialty Products Partners L.P. Options Chain 1.40 1.65 1.53 0.09 0.68 -0.48 -0.02 16.78 17.00 8/15/2025 Yes 7 21 None
CRBG Options Chain 1.45 1.60 1.53 0.04 0.31 -0.53 -0.02 34.50 35.00 8/15/2025 No 3 20 None
S SentinelOne Inc - Class A Options Chain 1.35 1.70 1.53 0.09 0.48 -0.53 -0.01 17.29 18.00 8/29/2025 Yes 8 38 None
APA APA Corporation Options Chain 1.38 1.64 1.51 0.07 0.40 -0.54 -0.01 20.11 20.50 8/29/2025 Yes 14 63 None
NBR Nabors Industries Ltd Options Chain 1.40 1.60 1.50 0.05 0.81 -0.26 -0.04 34.12 30.00 8/15/2025 Yes 7 35 None
CNM Core & Main Inc Class A Options Chain 1.25 1.75 1.50 0.03 0.31 -0.35 -0.03 61.58 60.00 8/15/2025 No 10 57 None
GME Gamestop Corporation - Class A Options Chain 1.18 1.82 1.50 0.07 0.53 -0.40 -0.02 23.33 23.00 8/29/2025 No 16 35 None
ADNT Adient plc Options Chain 1.25 1.75 1.50 0.07 0.63 -0.41 -0.03 22.73 22.50 8/15/2025 Yes 7 34 None
RCAT Red Cat Holdings Inc Options Chain 1.35 1.65 1.50 0.18 1.22 -0.42 -0.01 8.57 8.50 8/29/2025 No 8 31 None
SHOO Steven Madden Ltd Options Chain 1.40 1.60 1.50 0.06 0.51 -0.45 -0.02 25.52 25.00 8/15/2025 Yes 16 53 None
VSAT Viasat Inc Options Chain 1.45 1.55 1.50 0.10 0.82 -0.45 -0.02 15.02 15.00 8/15/2025 Yes 10 49 None
CCL Carnival Corp (Paired Stock) Options Chain 1.45 1.54 1.50 0.05 0.36 -0.50 -0.02 28.66 29.00 8/22/2025 No 13 59 None
STNE StoneCo Ltd - Class A Options Chain 1.30 1.70 1.50 0.09 0.87 -0.51 -0.01 15.47 16.00 8/29/2025 Yes 8 55 None
NFE New Fortress Energy Inc - Class A Options Chain 1.20 1.80 1.50 0.30 1.81 -0.55 -0.01 4.15 5.00 8/15/2025 Yes 8 38 None
QGEN Qiagen NV Options Chain 0.35 2.60 1.48 0.03 0.47 -0.27 -0.02 48.13 45.00 8/15/2025 Yes 10 50 None
APGE Apogee Therapeutics Inc Options Chain 0.95 2.00 1.48 0.04 0.64 -0.30 -0.05 38.14 35.00 8/15/2025 No 5 18 None
CIVI Civitas Resources Inc New Options Chain 1.40 1.55 1.48 0.05 0.67 -0.30 -0.04 32.34 30.00 8/15/2025 Yes 17 79 None
MLTX MoonLake Immunotherapeutics - Class A Options Chain 1.05 1.90 1.48 0.03 0.51 -0.31 -0.05 49.00 45.00 8/15/2025 Yes 8 40 None
COCO Vita Coco Company Inc (The) Options Chain 1.10 1.85 1.48 0.04 0.53 -0.33 -0.03 37.06 35.00 8/15/2025 Yes 13 46 None
BBAR BBVA Argentina Options Chain 0.20 2.75 1.48 0.11 1.16 -0.34 -0.02 14.66 13.00 8/15/2025 No 23 57
Growth Stock List
HRB H&R Block Inc Options Chain 1.20 1.75 1.48 0.03 0.30 -0.38 -0.04 56.13 55.00 8/15/2025 Yes 13 59 None
RDW Redwire Corporation Options Chain 1.25 1.70 1.48 0.09 0.87 -0.39 -0.03 16.64 16.00 8/15/2025 Yes 2 39 None
WBD Options Chain 0.62 2.34 1.48 0.13 0.96 -0.41 -0.01 11.73 11.50 8/29/2025 No 3 17 None
RKT Rocket Companies Inc Class A Options Chain 0.82 2.14 1.48 0.11 0.86 -0.44 -0.01 13.68 13.50 8/22/2025 Yes 8 43 None
MBLY Options Chain 1.33 1.60 1.47 0.09 0.68 -0.43 -0.02 16.11 16.00 8/29/2025 No 3 18 None
VFC VF Corp Options Chain 1.42 1.50 1.46 0.11 0.64 -0.54 -0.01 12.33 13.00 8/22/2025 Yes 8 43 None
FLEX Flex Ltd Options Chain 1.40 1.50 1.45 0.03 0.39 -0.32 -0.04 52.19 50.00 8/15/2025 Yes 10 57 None
RHI Robert Half Inc Options Chain 1.35 1.55 1.45 0.04 0.47 -0.34 -0.04 42.06 40.00 8/15/2025 Yes 16 52 None
TNDM Tandem Diabetes Care Inc Options Chain 1.30 1.60 1.45 0.10 1.14 -0.37 -0.03 15.59 15.00 8/15/2025 Yes 7 38 None
WGO Winnebago Industries Inc Options Chain 1.35 1.55 1.45 0.04 0.45 -0.40 -0.03 33.33 32.50 8/15/2025 No 9 55 None
MGNI Magnite Inc Options Chain 1.25 1.65 1.45 0.07 0.63 -0.41 -0.03 22.57 22.00 8/15/2025 Yes 9 46 None
CHWY Chewy Inc - Class A Options Chain 1.43 1.46 1.45 0.04 0.38 -0.42 -0.03 37.99 37.50 8/15/2025 No 14 43 None
STM ST Microelectronics Options Chain 1.40 1.50 1.45 0.05 0.41 -0.44 -0.03 32.27 32.00 8/15/2025 Yes 13 48 None
EPR EPR Properties Options Chain 1.15 1.75 1.45 0.02 0.22 -0.46 -0.02 60.37 60.00 8/15/2025 Yes 12 67 None
D Dominion Energy Inc Options Chain 1.35 1.55 1.45 0.03 0.22 -0.46 -0.03 57.39 57.50 8/15/2025 Yes 12 65 None
UNFI United Natural Foods Inc Options Chain 1.40 1.50 1.45 0.06 0.48 -0.48 -0.02 23.81 24.00 8/15/2025 No 7 41 None
COMM CommScope Holding Company Inc Options Chain 1.10 1.80 1.45 0.18 1.45 -0.51 -0.01 7.53 8.00 8/15/2025 Yes 10 25 None
NU Nu Holdings Ltd Class A Options Chain 0.58 2.29 1.44 0.12 0.98 -0.38 -0.01 12.83 12.50 8/22/2025 Yes 13 41 None
DTE DTE Energy Company Options Chain 1.10 1.75 1.43 0.01 0.20 -0.27 -0.06 133.88 130.00 8/15/2025 Yes 14 73 None
HNRG Hallador Energy Company Options Chain 1.15 1.70 1.43 0.09 0.77 -0.42 -0.03 16.02 16.00 8/15/2025 Yes 7 33 None
SERV Serve Robotics Inc Options Chain 1.35 1.50 1.43 0.14 0.98 -0.43 -0.01 10.04 10.00 8/29/2025 No 3 17 None
PDYN Palladyne AI Corp Options Chain 1.30 1.55 1.43 0.16 1.11 -0.48 -0.02 8.70 9.00 8/15/2025 No 3 16 None
CNX CNX Resources Corp Options Chain 1.35 1.50 1.43 0.04 0.34 -0.48 -0.02 34.03 34.00 8/15/2025 Yes 2 42 None
FITB Fifth Third Bancorp Options Chain 1.30 1.55 1.43 0.03 0.25 -0.50 -0.02 43.76 44.00 8/15/2025 Yes 10 73 None
AGI Alamos Gold Inc - Class A Options Chain 1.35 1.50 1.43 0.05 0.39 -0.51 -0.02 26.62 27.00 8/15/2025 Yes 12 52 None
BEKE KE Holdings Inc Options Chain 1.31 1.55 1.43 0.08 0.52 -0.52 -0.02 18.48 19.00 8/15/2025 Yes 17 20 None
NAGE Niagen Bioscience Inc Options Chain 1.15 1.70 1.43 0.12 0.75 -0.54 -0.02 11.30 12.00 8/15/2025 No 3 22 None
B Barrick Gold Corp Options Chain 0.98 1.87 1.43 0.07 0.35 -0.55 -0.01 21.22 22.00 8/29/2025 No 3 19 None
SONY Sony Group Corporation Options Chain 1.25 1.60 1.43 0.06 0.39 -0.55 -0.02 24.43 25.00 8/15/2025 Yes 19 53 None
MGM MGM Resorts International Options Chain 1.38 1.44 1.41 0.04 0.41 -0.39 -0.03 37.93 37.00 8/15/2025 Yes 9 53 None
PONY Pony AI Inc Options Chain 1.36 1.46 1.41 0.11 1.03 -0.40 -0.02 12.77 12.50 8/15/2025 No 3 17 None
BP BP plc Options Chain 1.37 1.45 1.41 0.04 0.29 -0.55 -0.01 32.64 33.00 8/15/2025 Yes 8 55 None
SLG SL Green Realty Corp Options Chain 1.05 1.75 1.40 0.02 0.39 -0.26 -0.03 63.94 60.00 8/15/2025 Yes 6 62 None
OZK Bank OZK Options Chain 1.30 1.50 1.40 0.03 0.34 -0.33 -0.03 51.58 50.00 8/15/2025 Yes 17 73 None
VIK Viking Holdings Ltd Options Chain 1.30 1.50 1.40 0.03 0.31 -0.36 -0.03 56.45 55.00 8/15/2025 No 3 20 None
DFH Dream Finders Homes Inc - Class A Options Chain 1.00 1.80 1.40 0.05 0.56 -0.38 -0.04 28.30 27.50 8/15/2025 Yes 15 43 None
GSK GSK Plc Options Chain 1.30 1.50 1.40 0.04 0.32 -0.46 -0.02 38.28 38.00 8/15/2025 Yes 12 53 None
CIFR Cipher Mining Inc Options Chain 1.17 1.63 1.40 0.22 1.21 -0.49 -0.01 5.87 6.50 8/29/2025 Yes 6 37 None
AMPX Options Chain 1.35 1.45 1.40 0.20 1.33 -0.51 -0.01 6.44 7.00 8/15/2025 No 3 16 None
SPIR Spire Global Inc - Class A Options Chain 1.25 1.55 1.40 0.12 0.82 -0.51 -0.02 11.68 12.00 8/15/2025 No 5 23 None
HTZ Hertz Global Holdings Inc (New) Options Chain 1.30 1.50 1.40 0.17 1.01 -0.51 -0.01 7.54 8.00 8/29/2025 Yes 7 23 None
EXTR Extreme Networks Inc Options Chain 1.25 1.55 1.40 0.08 0.49 -0.55 -0.02 17.29 18.00 8/15/2025 Yes 6 35 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 0.64 2.13 1.39 0.09 0.77 -0.40 -0.02 15.94 15.50 8/22/2025 Yes 25 47
Growth Stock List
CORZ Core Scientific Inc - New Options Chain 1.30 1.47 1.39 0.11 0.87 -0.42 -0.02 12.51 12.50 8/22/2025 Yes 5 26 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.30 1.47 1.39 0.10 0.61 -0.51 -0.01 13.03 13.50 8/29/2025 Yes 8 29 None
HAL Halliburton Company Options Chain 1.33 1.45 1.39 0.06 0.38 -0.51 -0.02 23.08 23.50 8/22/2025 Yes 11 64 None
OCUL Ocular Therapeutix Inc Options Chain 0.30 2.45 1.38 0.14 1.89 -0.15 -0.03 11.03 10.00 8/15/2025 Yes 11 40 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.28 1.48 1.38 0.06 0.64 -0.32 -0.02 22.62 22.00 8/29/2025 Yes 13 54 None
GCT Options Chain 1.30 1.45 1.38 0.07 0.72 -0.37 -0.03 20.76 20.00 8/15/2025 No 3 14 None
YPF YPF Options Chain 1.30 1.45 1.38 0.05 0.50 -0.38 -0.03 30.97 30.00 8/15/2025 Yes 21 61
Growth Stock List
GLBS Globus Maritime Ltd Options Chain 1.25 1.50 1.38 0.55 1.98 -0.39 -0.01 1.15 2.50 8/15/2025 No 11 22 None
GEOS Geospace Technologies Corp Options Chain 1.15 1.60 1.38 0.11 0.94 -0.43 -0.02 12.65 12.50 8/15/2025 Yes 9 28 None
CNP Centerpoint Energy Inc Options Chain 0.80 1.95 1.38 0.04 0.33 -0.45 -0.02 36.14 36.00 8/15/2025 Yes 10 64 None
O Realty Income Corp Options Chain 1.30 1.45 1.38 0.02 0.17 -0.54 -0.02 57.16 57.50 8/15/2025 Yes 11 61 None
VZ Verizon Communications Inc Options Chain 1.28 1.46 1.37 0.03 0.22 -0.50 -0.02 41.62 42.00 8/29/2025 Yes 14 65 None
KHC Kraft Heinz Company Options Chain 0.49 2.23 1.36 0.05 0.43 -0.39 -0.01 27.14 26.00 8/29/2025 Yes 10 66 None
HL Hecla Mining Company Options Chain 0.48 2.24 1.36 0.21 1.45 -0.55 0.00 6.32 6.50 8/22/2025 Yes 11 45 None
SRRK Scholar Rock Holding Corp Options Chain 1.15 1.55 1.35 0.04 0.54 -0.31 -0.04 37.44 35.00 8/15/2025 Yes 8 42 None
LI Li Auto Inc Options Chain 1.14 1.55 1.35 0.05 0.58 -0.33 -0.04 27.66 27.00 8/15/2025 No 17 23 None
GXO GXO Logistics Inc Options Chain 1.30 1.40 1.35 0.03 0.35 -0.34 -0.03 51.77 50.00 8/15/2025 Yes 7 47 None
FIVN Five9 Inc Options Chain 1.05 1.65 1.35 0.05 0.66 -0.34 -0.03 26.60 25.00 8/15/2025 Yes 7 41 None
HOG Harley-Davidson Inc Options Chain 1.20 1.50 1.35 0.06 0.48 -0.39 -0.02 24.62 24.00 8/29/2025 Yes 11 63 None
CRDF Cardiff Oncology Inc Options Chain 1.10 1.60 1.35 0.30 2.20 -0.41 -0.02 4.07 4.50 8/15/2025 No 7 28 None
BULL BULL RUN CORP Options Chain 0.95 1.75 1.35 0.11 0.84 -0.42 -0.01 12.48 12.00 8/29/2025 No 3 17 None
BKR Baker Hughes Co - Class A Options Chain 1.30 1.40 1.35 0.03 0.33 -0.42 -0.02 40.70 40.00 8/15/2025 Yes 12 66 None
TRP TC Energy Corporation Options Chain 1.10 1.60 1.35 0.03 0.23 -0.48 -0.02 47.29 47.50 8/15/2025 Yes 12 74 None
XERS Xeris Biopharma Holdings Inc Options Chain 0.20 2.50 1.35 0.27 0.42 -0.49 0.00 5.11 5.00 8/15/2025 Yes 8 30
Small Cap Stock List
ARLO Arlo Technologies Inc Options Chain 1.10 1.60 1.35 0.08 0.60 -0.50 -0.02 15.72 16.00 8/15/2025 Yes 7 37 None
MLGO MicroAlgo Inc Options Chain 0.45 2.25 1.35 0.90 0.00 -0.53 0.00 0.74 1.50 8/29/2025 No 20 53 None
MAG MAG Silver Corp Options Chain 0.55 2.15 1.35 0.06 0.70 -0.53 -0.01 22.31 22.50 8/15/2025 Yes 19 52 None
ANGO Angiodynamic Inc Options Chain 1.15 1.55 1.35 0.14 0.84 -0.55 -0.01 9.32 10.00 8/15/2025 Yes 11 20 None
BILI Bilibili Inc Options Chain 1.21 1.47 1.34 0.06 0.56 -0.41 -0.02 21.45 21.00 8/22/2025 Yes 12 12 None
CPNG Coupang Inc - Class A Options Chain 1.32 1.35 1.34 0.04 0.39 -0.45 -0.02 30.08 30.00 8/15/2025 Yes 13 37 None
TFC Truist Financial Corporation Options Chain 1.27 1.41 1.34 0.03 0.27 -0.45 -0.02 45.43 45.00 8/15/2025 Yes 12 57 None
CP Canadian Pacific Kansas City Ltd Options Chain 0.80 1.85 1.33 0.02 0.30 -0.26 -0.04 81.70 77.50 8/15/2025 Yes 9 69 None
TECH Bio-Techne Corp Options Chain 1.05 1.60 1.33 0.03 0.47 -0.27 -0.04 54.14 50.00 8/15/2025 Yes 10 49 None
IR Ingersoll-Rand Inc Options Chain 0.20 2.45 1.33 0.02 0.40 -0.29 -0.05 89.02 85.00 8/15/2025 Yes 11 60 None
UTI Universal Technical Institute Inc Options Chain 1.25 1.40 1.33 0.04 0.51 -0.36 -0.03 31.26 30.00 8/15/2025 Yes 14 47 None
CRK Comstock Resources Inc Options Chain 1.20 1.45 1.33 0.06 0.56 -0.41 -0.02 22.40 22.00 8/15/2025 Yes 1 42 None
JOBY Joby Aviation Inc Options Chain 1.25 1.40 1.33 0.11 0.80 -0.42 -0.02 12.04 12.00 8/29/2025 Yes 6 37 None
MO Altria Group Inc Options Chain 1.21 1.45 1.33 0.02 0.22 -0.43 -0.03 57.80 57.50 8/15/2025 Yes 12 68 None
DQ Daqo New Energy Corp Options Chain 1.05 1.60 1.33 0.07 0.59 -0.44 -0.02 20.14 20.00 8/15/2025 Yes 11 12 None
AMKR AMKOR Technology Inc Options Chain 1.25 1.40 1.33 0.06 0.49 -0.47 -0.02 21.86 22.00 8/15/2025 Yes 17 42 None
KVUE Options Chain 0.99 1.67 1.33 0.06 0.47 -0.49 -0.01 21.34 21.50 8/22/2025 No 3 19 None
GOGO Gogo Inc Options Chain 0.80 1.85 1.33 0.08 0.75 -0.51 -0.02 15.40 16.00 8/15/2025 Yes 3 37 None
RAIL FreightCar America Inc Options Chain 1.10 1.55 1.33 0.11 0.64 -0.55 -0.01 11.92 12.50 8/15/2025 No 7 28 None
IAC IAC Inc - New Options Chain 0.20 2.40 1.30 0.04 0.70 -0.17 -0.03 40.60 35.00 8/15/2025 Yes 7 52 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 1.25 1.35 1.30 0.02 0.40 -0.27 -0.04 58.60 55.00 8/15/2025 Yes 10 63 None
HALO Halozyme Therapeutics Inc Options Chain 1.05 1.55 1.30 0.02 0.36 -0.28 -0.05 57.15 55.00 8/15/2025 Yes 14 52 None
SYY Sysco Corp Options Chain 1.20 1.40 1.30 0.02 0.24 -0.34 -0.04 76.84 75.00 8/15/2025 Yes 14 63 None
IRDM Iridium Communications Inc Options Chain 1.15 1.45 1.30 0.04 0.52 -0.34 -0.03 31.45 30.00 8/15/2025 Yes 13 54 None
APPN Appian Corp - Class A Options Chain 1.25 1.35 1.30 0.05 0.54 -0.35 -0.03 28.69 27.50 8/15/2025 Yes 7 26 None
BSY Bentley Systems Inc - Class B Options Chain 1.25 1.35 1.30 0.02 0.29 -0.35 -0.03 56.35 55.00 8/15/2025 Yes 9 56 None
CENX Century Aluminum Company Options Chain 1.25 1.35 1.30 0.07 0.66 -0.39 -0.03 20.71 20.00 8/15/2025 Yes 11 53 None
GOGO Gogo Inc Options Chain 1.15 1.45 1.30 0.09 0.81 -0.40 -0.02 15.40 15.00 8/15/2025 Yes 3 37 None
APLD Options Chain 1.19 1.40 1.30 0.14 1.05 -0.41 -0.01 9.18 9.00 8/29/2025 No 3 16 None
VSCO Victoria`s Secret & Company Options Chain 1.25 1.35 1.30 0.07 0.60 -0.44 -0.02 19.14 19.00 8/15/2025 No 13 45 None
TMC TMC the metals company Inc Options Chain 1.25 1.35 1.30 0.19 1.28 -0.49 -0.01 6.57 7.00 8/15/2025 No 5 34 None
MASS 908 Devices Inc Options Chain 1.20 1.40 1.30 0.17 1.12 -0.53 -0.01 6.94 7.50 8/15/2025 Yes 11 22 None
XPEV XPeng Inc Options Chain 1.20 1.37 1.29 0.08 0.60 -0.41 -0.02 17.40 17.00 8/29/2025 Yes 12 52 None
JEF Jefferies Financial Group Inc Options Chain 1.15 1.40 1.28 0.02 0.35 -0.32 -0.04 54.69 52.50 8/15/2025 No 14 62 None
EXEL Exelixis Inc Options Chain 1.20 1.35 1.28 0.03 0.40 -0.33 -0.03 44.86 43.00 8/15/2025 Yes 16 60 None
AMN AMN Healthcare Services Inc Options Chain 1.15 1.40 1.28 0.06 0.71 -0.36 -0.03 21.16 20.00 8/15/2025 Yes 5 37 None
NOG Northern Oil and Gas Inc Options Chain 1.20 1.35 1.28 0.04 0.90 -0.39 -0.02 30.74 30.00 8/15/2025 Yes 12 72 None
FTI TechnipFMC plc Options Chain 1.20 1.35 1.28 0.04 0.37 -0.41 -0.02 35.66 35.00 8/15/2025 Yes 15 58 None
USB U.S. Bancorp. Options Chain 0.95 1.61 1.28 0.03 0.27 -0.42 -0.02 47.14 47.00 8/22/2025 Yes 15 66 None
DCI Donaldson Co. Inc Options Chain 1.00 1.55 1.28 0.02 0.19 -0.42 -0.03 70.56 70.00 8/15/2025 No 10 55 None
BTSG BrightSpring Health Services Inc Options Chain 0.75 1.80 1.28 0.06 0.57 -0.43 -0.02 20.31 20.00 8/15/2025 No 5 18 None
SQM Sociedad Quimica Y Minera de Chile S.A. Options Chain 0.80 1.75 1.28 0.03 0.29 -0.46 -0.02 37.63 37.50 8/15/2025 No 12 57 None
TIGR UP Fintech Holding Ltd Options Chain 1.14 1.41 1.28 0.12 0.71 -0.49 -0.01 10.04 10.50 8/29/2025 Yes 17 11 None
MED Medifast Inc Options Chain 1.15 1.40 1.28 0.09 0.55 -0.55 -0.01 14.40 15.00 8/15/2025 Yes 14 35 None
KO Coca-Cola Company Options Chain 1.19 1.35 1.27 0.02 0.20 -0.38 -0.03 69.87 69.00 8/22/2025 Yes 9 69 None
BAC Bank Of America Corp Options Chain 1.19 1.34 1.27 0.03 0.25 -0.39 -0.02 46.73 46.00 8/29/2025 Yes 12 73 None
BTU Peabody Energy Corp New Options Chain 1.12 1.42 1.27 0.08 0.65 -0.42 -0.01 15.25 15.00 8/29/2025 Yes 19 26 None
SIRI Sirius XM Holdings Inc Options Chain 1.22 1.31 1.27 0.05 0.41 -0.46 -0.01 24.21 24.00 8/22/2025 Yes 9 61 None
RIG Transocean Ltd Options Chain 0.32 2.21 1.27 0.42 2.95 -0.47 0.00 2.85 3.00 8/29/2025 Yes 8 47 None
PENN PENN Entertainment Inc Options Chain 1.21 1.32 1.27 0.07 0.53 -0.48 -0.02 17.83 18.00 8/15/2025 Yes 9 51 None
INTC Intel Corp Options Chain 1.25 1.27 1.26 0.05 0.53 -0.41 -0.02 23.43 23.00 8/15/2025 Yes 4 42 None
TMHC Taylor Morrison Home Corp Options Chain 0.70 1.80 1.25 0.02 0.41 -0.20 -0.03 64.73 60.00 8/15/2025 Yes 14 67 None
GPCR Options Chain 0.25 2.25 1.25 0.07 0.85 -0.31 -0.03 19.01 17.50 8/15/2025 No 3 14 None
YETI YETI Holdings Inc Options Chain 1.20 1.30 1.25 0.04 0.56 -0.32 -0.03 32.09 30.00 8/15/2025 Yes 15 49 None
ALKT Alkami Technology Inc Options Chain 0.40 2.10 1.25 0.05 0.55 -0.33 -0.03 28.68 27.50 8/15/2025 Yes 7 41 None
STEM Stem Inc - Class A Options Chain 0.70 1.80 1.25 0.17 1.64 -0.34 -0.01 8.38 7.50 8/15/2025 Yes 8 21 None
FAST Fastenal Company Options Chain 1.20 1.30 1.25 0.03 0.30 -0.41 -0.02 43.27 42.50 8/15/2025 Yes 11 51 None
PCRX Pacira BioSciences Inc Options Chain 0.45 2.05 1.25 0.06 0.53 -0.41 -0.02 22.90 22.50 8/15/2025 Yes 6 37 None
HTZ Hertz Global Holdings Inc (New) Options Chain 1.00 1.50 1.25 0.17 1.17 -0.43 -0.01 7.54 7.50 8/29/2025 Yes 7 23 None
PACS PACS Group Inc Options Chain 1.10 1.40 1.25 0.10 0.86 -0.43 -0.02 12.68 12.50 8/15/2025 No 3 12 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 1.15 1.35 1.25 0.12 0.94 -0.44 -0.02 9.98 10.00 8/15/2025 No 12 39 None
TRIP TripAdvisor Inc Options Chain 1.20 1.30 1.25 0.07 0.58 -0.45 -0.02 18.00 18.00 8/15/2025 Yes 10 37 None
CPRT Copart Inc Options Chain 1.20 1.30 1.25 0.03 0.23 -0.46 -0.02 47.46 47.50 8/15/2025 No 12 57 None
CNQ Canadian Natural Resources Ltd Options Chain 1.15 1.35 1.25 0.04 0.28 -0.52 -0.02 32.10 32.50 8/15/2025 Yes 13 72 None
CMCSA Comcast Corp - Class A Options Chain 1.21 1.26 1.24 0.04 0.30 -0.47 -0.02 34.99 35.00 8/15/2025 Yes 12 63 None
RKT Rocket Companies Inc Class A Options Chain 1.19 1.29 1.24 0.09 0.63 -0.51 -0.01 13.68 14.00 8/15/2025 Yes 8 43 None
CTVA Corteva Inc Options Chain 1.00 1.45 1.23 0.02 0.30 -0.26 -0.04 73.57 70.00 8/15/2025 Yes 13 61 None
BIRK Options Chain 1.15 1.30 1.23 0.03 0.40 -0.29 -0.03 47.51 45.00 8/15/2025 No 3 20 None
CMC Commercial Metals Company Options Chain 1.10 1.35 1.23 0.02 0.35 -0.31 -0.03 52.11 50.00 8/15/2025 No 12 13 None
KNX Knight-Swift Transportation Holdings Inc - Class A Options Chain 1.10 1.35 1.23 0.03 0.40 -0.31 -0.03 47.29 45.00 8/15/2025 Yes 11 41 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 0.65 1.80 1.23 0.14 1.11 -0.32 -0.02 9.98 9.00 8/15/2025 No 12 39 None
BTI British American Tobacco Plc Options Chain 1.20 1.25 1.23 0.02 0.29 -0.36 -0.03 51.17 50.00 8/15/2025 Yes 10 68 None
KDP Keurig Dr Pepper Inc Options Chain 0.65 1.80 1.23 0.04 0.38 -0.38 -0.02 33.49 33.00 8/15/2025 Yes 8 58 None
TTE TotalEnergies SE Options Chain 1.15 1.30 1.23 0.02 0.21 -0.39 -0.03 63.01 62.50 8/15/2025 Yes 13 62 None
UL Unilever plc Options Chain 0.75 1.70 1.23 0.02 0.21 -0.41 -0.02 60.79 60.00 8/15/2025 Yes 11 64 None
BWA BorgWarner Inc Options Chain 1.15 1.30 1.23 0.04 0.34 -0.42 -0.02 35.41 35.00 8/15/2025 Yes 10 52 None
LVWR Options Chain 1.00 1.45 1.23 0.31 2.08 -0.45 -0.01 3.45 4.00 8/15/2025 No 3 9 None
FWRG First Watch Restaurant Group Inc Options Chain 0.95 1.50 1.23 0.07 0.59 -0.45 -0.02 17.50 17.50 8/15/2025 Yes 8 38 None
CXW CoreCivic Inc Options Chain 1.15 1.30 1.23 0.06 0.46 -0.47 -0.02 21.94 22.00 8/15/2025 Yes 12 45 None
RXO RXO Inc Options Chain 1.15 1.30 1.23 0.07 0.54 -0.48 -0.02 17.24 17.50 8/15/2025 Yes 6 26 None
CC Chemours Company Options Chain 1.15 1.30 1.23 0.09 0.68 -0.48 -0.02 13.82 14.00 8/15/2025 Yes 10 45 None
OPFI OppFi Inc - Class A Options Chain 1.15 1.30 1.23 0.10 0.74 -0.48 -0.02 12.27 12.50 8/15/2025 Yes 11 45 None
WMG Warner Music Group Corp - Class A Options Chain 1.10 1.35 1.23 0.04 0.32 -0.49 -0.02 29.77 30.00 8/15/2025 Yes 10 49 None
YSG Yatsen Holding Ltd Options Chain 0.90 1.55 1.23 0.12 0.81 -0.52 -0.01 9.62 10.00 8/15/2025 No 14 -3 None
KROS Keros Therapeutics Inc Options Chain 0.80 1.65 1.23 0.08 0.56 -0.54 -0.01 14.44 15.00 8/15/2025 No 14 52 None
MAN ManpowerGroup Options Chain 0.95 1.45 1.20 0.03 0.55 -0.26 -0.04 44.09 40.00 8/15/2025 Yes 16 62 None
BEAM Beam Therapeutics Inc Options Chain 1.05 1.35 1.20 0.06 0.70 -0.35 -0.03 21.16 20.00 8/15/2025 Yes 9 41 None
SDGR Schrodinger Inc Options Chain 1.10 1.30 1.20 0.06 0.67 -0.36 -0.03 21.01 20.00 8/15/2025 No 10 37 None
RPD Rapid7 Inc Options Chain 1.10 1.30 1.20 0.05 0.61 -0.37 -0.03 22.99 22.00 8/15/2025 Yes 11 38 None
ACHR Archer Aviation Inc - Class A Options Chain 1.15 1.24 1.20 0.11 0.81 -0.43 -0.01 10.51 10.50 8/29/2025 Yes 10 38 None
GFI Gold Fields Ltd Options Chain 1.15 1.25 1.20 0.05 0.45 -0.44 -0.02 24.15 24.00 8/15/2025 No 13 58 None
HESM Hess Midstream LP - Class A Options Chain 0.90 1.50 1.20 0.03 0.24 -0.48 -0.01 38.44 38.00 8/15/2025 Yes 13 68 None
CAL Caleres Inc Options Chain 1.10 1.30 1.20 0.08 0.58 -0.50 -0.02 14.68 15.00 8/15/2025 No 13 12 None
SNAP Snap Inc - Class A Options Chain 1.09 1.30 1.20 0.13 0.82 -0.50 -0.01 9.11 9.50 8/22/2025 Yes 6 34 None
LBRT Liberty Energy Inc - Class A Options Chain 1.10 1.30 1.20 0.09 0.60 -0.54 -0.01 12.47 13.00 8/15/2025 Yes 13 59 None
GTES Gates Industrial Corporation plc Options Chain 0.75 1.65 1.20 0.05 0.47 -0.55 -0.02 24.44 25.00 8/15/2025 Yes 11 55 None
ANAB AnaptysBio Inc Options Chain 0.95 1.40 1.18 0.05 0.66 -0.30 -0.04 26.20 25.00 8/15/2025 Yes 12 33 None
RVLV Revolve Group Inc - Class A Options Chain 1.10 1.25 1.18 0.06 0.74 -0.32 -0.03 21.56 20.00 8/15/2025 Yes 19 45 None
ADMA Adma Biologics Inc Options Chain 1.10 1.25 1.18 0.07 0.65 -0.40 -0.02 18.51 18.00 8/15/2025 Yes 16 45 None
BAX Baxter International Inc Options Chain 0.85 1.50 1.18 0.04 0.31 -0.42 -0.02 28.70 28.00 8/29/2025 Yes 8 49 None
CWH Camping World Holdings Inc - Class A Options Chain 1.05 1.30 1.18 0.07 0.65 -0.42 -0.02 18.30 18.00 8/15/2025 Yes 7 43 None
RUN Sunrun Inc Options Chain 1.15 1.21 1.18 0.12 1.01 -0.42 -0.02 10.11 10.00 8/15/2025 Yes 7 47 None
HMY Harmony Gold Mining Co Ltd Options Chain 1.00 1.35 1.18 0.08 0.56 -0.52 -0.01 14.62 15.00 8/15/2025 No 22 62
Growth Stock List
GAP Gap Inc Options Chain 0.86 1.47 1.17 0.05 0.52 -0.43 -0.01 22.83 22.50 8/29/2025 No 3 19 None
KHC Kraft Heinz Company Options Chain 1.13 1.19 1.16 0.04 0.30 -0.52 -0.02 27.14 27.50 8/15/2025 Yes 10 66 None
ETON Eton Pharmaceuticals Inc Options Chain 0.05 2.25 1.15 0.15 2.63 -0.08 -0.02 14.49 7.50 8/15/2025 Yes 5 30 None
LYB LyondellBasell Industries NV - Class A Options Chain 1.10 1.20 1.15 0.02 0.39 -0.23 -0.04 64.55 60.00 8/15/2025 Yes 10 60 None
ALHC Alignment Healthcare Inc Options Chain 0.45 1.85 1.15 0.09 0.70 -0.31 -0.02 13.37 12.50 8/15/2025 Yes 8 28 None
TSN Tyson Foods Inc - Class A Options Chain 1.10 1.20 1.15 0.02 0.30 -0.33 -0.03 54.22 52.50 8/15/2025 Yes 13 63 None
DK Delek US Holdings Inc Options Chain 1.10 1.20 1.15 0.05 0.56 -0.35 -0.02 26.56 25.00 8/15/2025 Yes 8 47 None
DVN Devon Energy Corp Options Chain 1.09 1.21 1.15 0.03 0.36 -0.37 -0.02 33.97 33.00 8/22/2025 Yes 9 63 None
LYFT Lyft Inc Cls A Options Chain 1.08 1.22 1.15 0.08 0.64 -0.39 -0.01 14.91 14.50 8/29/2025 Yes 10 37 None
WES Western Midstream Partners LP Options Chain 1.05 1.25 1.15 0.03 0.24 -0.45 -0.01 39.47 39.00 8/15/2025 Yes 12 65 None
MRP Millrose Properties Inc Class A Options Chain 1.00 1.30 1.15 0.04 0.32 -0.46 -0.02 29.87 30.00 8/15/2025 No 3 18 None
LC LendingClub Corp Options Chain 1.10 1.20 1.15 0.09 0.64 -0.51 -0.01 12.70 13.00 8/15/2025 Yes 14 46 None
DLO DLocal Ltd Class A Options Chain 1.10 1.20 1.15 0.10 0.69 -0.52 -0.02 10.98 11.47 8/15/2025 Yes 16 51 None
CSIQ Canadian Solar Inc Options Chain 1.10 1.20 1.15 0.09 0.59 -0.53 -0.01 12.71 13.00 8/15/2025 Yes 9 45 None
BOX Box Inc - Class A Options Chain 1.10 1.20 1.15 0.03 0.23 -0.55 -0.01 32.40 33.00 8/15/2025 No 14 52 None
APA APA Corporation Options Chain 1.12 1.16 1.14 0.06 0.45 -0.48 -0.01 20.11 20.00 8/15/2025 Yes 14 63 None
QFIN 360 DigiTech Inc Options Chain 1.05 1.20 1.13 0.03 0.49 -0.26 -0.03 43.09 40.00 8/15/2025 Yes 23 42
Growth Stock List
CM Canadian Imperial Bank Of Commerce Options Chain 0.90 1.35 1.13 0.02 0.17 -0.38 -0.03 73.07 72.50 8/15/2025 No 14 75 None
OPRX OptimizeRx Corp Options Chain 0.90 1.35 1.13 0.09 0.83 -0.41 -0.02 12.70 12.50 8/15/2025 Yes 7 31 None
SLM SLM Corp Options Chain 0.95 1.30 1.13 0.03 0.35 -0.41 -0.02 33.41 33.00 8/15/2025 Yes 11 65 None
ASAN Asana Inc - Class A Options Chain 0.85 1.40 1.13 0.08 0.59 -0.42 -0.02 13.88 14.00 8/29/2025 No 9 34 None
GES Guess Inc Options Chain 0.60 1.65 1.13 0.09 0.46 -0.48 -0.01 12.83 13.00 8/15/2025 No 8 36 None
NWSA News Corp - Class A Options Chain 1.05 1.20 1.13 0.04 0.26 -0.53 -0.02 29.54 30.00 8/15/2025 Yes 16 53 None
ASPI ASP Isotopes Inc Options Chain 1.05 1.20 1.13 0.14 0.92 -0.53 -0.01 7.52 8.00 8/15/2025 No 6 18 None
AMTM Amentum Holdings Inc Options Chain 0.95 1.25 1.10 0.05 0.62 -0.34 -0.03 23.68 22.50 8/15/2025 No 3 18 None
LFMD LifeMD Inc Options Chain 1.05 1.15 1.10 0.10 0.93 -0.40 -0.02 11.26 11.00 8/15/2025 Yes 7 36 None
ARWR Arrowhead Pharmaceuticals Inc Options Chain 0.95 1.25 1.10 0.06 0.57 -0.42 -0.02 18.31 18.00 8/15/2025 Yes 5 46 None
SAIL Sailpoint Inc Options Chain 0.90 1.30 1.10 0.06 0.52 -0.42 -0.02 20.18 20.00 8/15/2025 No 3 18 None
URGN UroGen Pharma Ltd Options Chain 0.90 1.30 1.10 0.08 0.70 -0.43 -0.02 14.24 14.00 8/15/2025 No 8 33 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.06 1.13 1.10 0.08 0.60 -0.44 -0.01 13.03 13.00 8/29/2025 Yes 8 29 None
ORIC ORIC Pharmaceuticals Inc Options Chain 0.60 1.60 1.10 0.10 0.84 -0.44 -0.02 11.10 11.00 8/15/2025 No 9 30 None
PHG Koninklijke Philips N.V. Options Chain 1.05 1.15 1.10 0.05 0.39 -0.46 -0.02 24.03 24.00 8/15/2025 Yes 7 42 None
OHI Omega Healthcare Investors Inc Options Chain 1.00 1.20 1.10 0.03 0.22 -0.46 -0.01 37.54 37.00 8/15/2025 Yes 13 71 None
ACDC ProFrac Holding Corp Class A Options Chain 0.75 1.45 1.10 0.14 1.02 -0.48 -0.01 7.97 8.00 8/15/2025 Yes 5 16 None
AVTR Avantor Inc Options Chain 1.05 1.15 1.10 0.08 0.54 -0.52 -0.01 13.58 14.00 8/15/2025 Yes 12 48 None
CLBT Cellebrite DI Ltd Options Chain 1.00 1.20 1.10 0.07 0.50 -0.53 -0.01 14.59 15.00 8/15/2025 Yes 7 31 None
ARRY Array Technologies Inc Options Chain 1.05 1.15 1.10 0.14 0.91 -0.54 -0.01 7.47 8.00 8/15/2025 Yes 7 33 None
WULF TeraWulf Inc Options Chain 1.03 1.16 1.10 0.20 1.00 -0.54 -0.01 4.89 5.50 8/29/2025 Yes 5 30 None
RIOT Riot Platforms Inc Options Chain 0.90 1.27 1.09 0.09 0.74 -0.39 -0.01 12.42 12.00 8/29/2025 Yes 10 39 None
TRMB Trimble Inc Options Chain 0.45 1.70 1.08 0.01 0.31 -0.25 -0.04 79.99 75.00 8/15/2025 Yes 13 56 None
SJM J.M. Smucker Company Options Chain 0.90 1.25 1.08 0.01 0.22 -0.26 -0.03 104.76 100.00 8/15/2025 No 5 58 None
PRGS Progress Software Corp Options Chain 0.80 1.35 1.08 0.02 0.34 -0.31 -0.03 49.62 47.50 8/15/2025 No 10 53 None
SU Suncor Energy Inc Options Chain 0.75 1.40 1.08 0.03 0.29 -0.34 -0.03 40.10 39.00 8/15/2025 Yes 15 75 None
DBX Dropbox Inc - Class A Options Chain 0.95 1.20 1.08 0.04 0.44 -0.35 -0.02 26.61 26.00 8/22/2025 Yes 11 49 None
PARA Options Chain 0.50 1.65 1.08 0.09 0.64 -0.36 0.00 12.75 12.00 8/15/2025 No 3 17 None
CLMT Calumet Specialty Products Partners L.P. Options Chain 0.95 1.20 1.08 0.07 0.71 -0.37 -0.02 16.78 16.00 8/15/2025 Yes 7 21 None
LKQ LKQ Corp Options Chain 1.00 1.15 1.08 0.03 0.34 -0.37 -0.02 38.60 37.50 8/15/2025 Yes 12 61 None
PRVA Privia Health Group Inc Options Chain 0.55 1.60 1.08 0.05 0.49 -0.39 -0.02 20.47 20.00 8/15/2025 Yes 12 39 None
QS QuantumScape Corp - Class A Options Chain 1.06 1.10 1.08 0.12 0.98 -0.40 -0.01 9.23 9.00 8/22/2025 Yes 9 26 None
MT ArcelorMittal Options Chain 1.00 1.15 1.08 0.03 0.33 -0.40 -0.02 34.46 34.00 8/15/2025 Yes 16 70 None
ZENA ZenaTech Inc Options Chain 0.90 1.25 1.08 0.22 1.50 -0.47 -0.01 5.03 5.00 8/15/2025 No 3 16 None
HAL Halliburton Company Options Chain 1.04 1.10 1.07 0.05 0.40 -0.45 -0.02 23.08 23.00 8/15/2025 Yes 11 64 None
FCEL Fuelcell Energy Inc Options Chain 0.94 1.18 1.06 0.18 1.39 -0.45 -0.02 5.37 6.00 8/15/2025 No 11 42 None
KGC Kinross Gold Corp Options Chain 1.04 1.08 1.06 0.07 0.44 -0.54 -0.01 15.55 16.00 8/15/2025 Yes 17 48 None
RIO Rio Tinto plc Options Chain 0.95 1.15 1.05 0.02 0.30 -0.22 -0.01 61.10 57.50 8/15/2025 Yes 15 76 None
VRNS Varonis Systems Inc Options Chain 0.85 1.25 1.05 0.02 0.50 -0.22 -0.04 49.58 45.00 8/15/2025 Yes 4 44 None
WSC WillScot Mobile Mini Holdings Corp Options Chain 0.45 1.65 1.05 0.04 0.58 -0.29 -0.02 30.40 27.50 8/15/2025 Yes 6 44 None
MXL MaxLinear Inc Options Chain 0.95 1.15 1.05 0.07 0.84 -0.35 -0.02 14.94 14.00 8/15/2025 Yes 6 28 None
SRAD Sportradar Group AG - Class A Options Chain 1.00 1.10 1.05 0.04 0.45 -0.36 -0.02 28.57 27.50 8/15/2025 No 9 46 None
TXG 10x Genomics Inc - Class A Options Chain 0.85 1.25 1.05 0.08 0.79 -0.40 -0.02 12.80 12.50 8/15/2025 Yes 12 -1 None
AES AES Corp Options Chain 0.75 1.35 1.05 0.08 0.64 -0.47 -0.01 12.59 12.50 8/22/2025 Yes 13 56 None
USAU U.S. Gold Corp Options Chain 0.95 1.15 1.05 0.08 0.65 -0.48 -0.02 12.25 12.50 8/15/2025 Yes 11 32 None
AVDL Avadel Pharmaceuticals plc Options Chain 0.95 1.15 1.05 0.11 0.77 -0.49 -0.01 9.61 10.00 8/15/2025 Yes 7 35 None
KPTI Karyopharm Therapeutics Inc Options Chain 0.55 1.55 1.05 0.21 1.71 -0.50 -0.01 4.55 5.00 8/15/2025 No 8 30 None
BPMC Blueprint Medicines Corp Options Chain 1.00 1.10 1.05 0.01 0.06 -0.51 -0.02 129.30 130.00 8/15/2025 Yes 6 53 None
KSS Kohl`s Corp Options Chain 0.96 1.13 1.05 0.11 0.67 -0.55 -0.01 9.57 10.00 8/15/2025 No 15 55 None
D Dominion Energy Inc Options Chain 0.55 1.50 1.03 0.02 0.23 -0.25 -0.03 57.39 55.00 8/15/2025 Yes 12 65 None
CNXC Concentrix Corp Options Chain 0.50 1.55 1.03 0.02 0.34 -0.30 -0.04 58.62 55.00 8/15/2025 No 11 64 None
MKC McCormick & Co. Inc (Non Voting) Options Chain 0.95 1.10 1.03 0.01 0.22 -0.31 -0.03 71.95 70.00 8/15/2025 No 10 58 None
QSR Restaurant Brands International Inc Options Chain 0.90 1.15 1.03 0.02 0.24 -0.33 -0.03 67.34 65.00 8/15/2025 Yes 9 68 None
PDYN Palladyne AI Corp Options Chain 0.80 1.25 1.03 0.13 1.27 -0.36 -0.02 8.70 8.00 8/15/2025 No 3 16 None
FITB Fifth Third Bancorp Options Chain 0.90 1.15 1.03 0.02 0.26 -0.39 -0.02 43.76 43.00 8/15/2025 Yes 10 73 None
CRBG Options Chain 0.95 1.10 1.03 0.03 0.31 -0.41 -0.02 34.50 34.00 8/15/2025 No 3 20 None
MPLX MPLX LP Options Chain 0.85 1.20 1.03 0.02 0.19 -0.43 -0.01 50.66 50.00 8/15/2025 Yes 12 72 None
ENR Energizer Holdings Inc Options Chain 0.95 1.10 1.03 0.05 0.42 -0.43 -0.02 22.74 22.50 8/15/2025 Yes 12 48 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 1.00 1.05 1.03 0.06 0.52 -0.47 -0.02 15.94 16.00 8/15/2025 Yes 25 47
Growth Stock List
MAT Mattel Inc Options Chain 0.95 1.10 1.03 0.05 0.42 -0.47 -0.02 19.97 20.00 8/15/2025 Yes 12 45 None
GAP Gap Inc Options Chain 1.00 1.05 1.03 0.04 0.35 -0.49 -0.02 22.83 23.00 8/15/2025 No 3 19 None
PD Pagerduty Inc Options Chain 0.70 1.35 1.03 0.07 0.54 -0.50 -0.01 14.87 15.00 8/15/2025 No 7 32 None
PTLO Portillos Inc - Class A Options Chain 0.95 1.10 1.03 0.09 0.54 -0.55 -0.01 11.47 12.00 8/15/2025 Yes 12 44 None
HPE Hewlett Packard Enterprise Company Options Chain 0.86 1.18 1.02 0.05 0.32 -0.51 -0.01 20.72 21.00 8/22/2025 No 15 61 None
KMI Kinder Morgan Inc - Class P Options Chain 0.99 1.04 1.02 0.04 0.26 -0.53 -0.01 27.84 28.00 8/15/2025 Yes 9 64 None
CCL Carnival Corp (Paired Stock) Options Chain 0.97 1.05 1.01 0.04 0.36 -0.39 -0.02 28.66 28.00 8/22/2025 No 13 59 None
T AT&T Inc Options Chain 0.92 1.10 1.01 0.04 0.28 -0.45 -0.01 26.97 27.00 8/29/2025 Yes 10 66 None
AAL American Airlines Group Inc Options Chain 0.95 1.06 1.01 0.08 0.48 -0.50 -0.01 12.22 12.50 8/29/2025 Yes 13 42 None
LXEO Lexeo Therapeutics Inc Options Chain 0.70 1.30 1.00 0.20 2.09 -0.27 -0.03 4.47 5.00 8/15/2025 No 5 9 None
VERA Vera Therapeutics Inc - Class A Options Chain 0.95 1.05 1.00 0.04 0.60 -0.30 -0.03 23.82 22.50 8/15/2025 Yes 9 33 None
VTR Ventas Inc Options Chain 0.75 1.25 1.00 0.02 0.26 -0.31 -0.03 64.77 62.50 8/15/2025 Yes 8 62 None
GLPI Gaming and Leisure Properties Inc Options Chain 0.65 1.35 1.00 0.02 0.27 -0.33 -0.03 47.80 47.50 8/15/2025 Yes 12 73 None
CVI CVR Energy Inc Options Chain 0.95 1.05 1.00 0.03 0.29 -0.34 -0.01 32.23 30.00 8/15/2025 Yes 8 42 None
PRO Pros Holdings Inc Options Chain 0.75 1.25 1.00 0.07 0.74 -0.36 -0.02 15.93 15.00 8/15/2025 Yes 7 30 None
S SentinelOne Inc - Class A Options Chain 0.85 1.15 1.00 0.06 0.49 -0.41 -0.02 17.29 17.00 8/29/2025 Yes 8 38 None
RUM Rumble Inc - Class A Options Chain 0.90 1.10 1.00 0.11 0.81 -0.46 -0.01 8.95 9.00 8/22/2025 Yes 8 26 None
SSRM SSR Mining Inc Options Chain 0.95 1.05 1.00 0.08 0.54 -0.52 -0.01 12.66 13.00 8/15/2025 Yes 14 54 None
AMPL Amplitude Inc - Class A Options Chain 0.90 1.10 1.00 0.08 0.64 -0.52 -0.01 12.06 12.50 8/15/2025 Yes 9 35 None
PRME Options Chain 0.70 1.30 1.00 0.20 1.29 -0.55 -0.01 4.35 5.00 8/15/2025 No 3 15 None
TD Toronto Dominion Bank Options Chain 0.80 1.15 0.98 0.01 0.18 -0.34 -0.03 73.60 72.50 8/15/2025 No 14 80 None
PZZA Papa John`s International Inc Options Chain 0.05 1.90 0.98 0.02 0.36 -0.34 -0.06 47.02 45.00 8/15/2025 Yes 13 49 None
CRDF Cardiff Oncology Inc Options Chain 0.90 1.05 0.98 0.24 2.08 -0.35 -0.02 4.07 4.00 8/15/2025 No 7 28 None
PROK Options Chain 0.95 1.00 0.98 0.24 2.07 -0.36 -0.01 4.54 4.00 8/15/2025 No 3 15 None
UNFI United Natural Foods Inc Options Chain 0.90 1.05 0.98 0.04 0.48 -0.37 -0.02 23.81 23.00 8/15/2025 No 7 41 None
CRNC Cerence Inc Options Chain 0.95 1.00 0.98 0.11 1.04 -0.38 -0.02 9.33 9.00 8/15/2025 Yes 6 34 None
STNE StoneCo Ltd - Class A Options Chain 0.80 1.15 0.98 0.07 1.03 -0.39 -0.01 15.47 15.00 8/29/2025 Yes 8 55 None
GOOS Canada Goose Holdings Inc (Subord Vot Shs) Options Chain 0.90 1.05 0.98 0.07 0.58 -0.46 -0.01 14.00 14.00 8/15/2025 Yes 16 40 None
LBTYA Liberty Global plc - Class A Options Chain 0.30 1.65 0.98 0.10 0.81 -0.46 -0.01 9.97 10.00 8/15/2025 Yes 11 49 None
FRO Frontline Plc Options Chain 0.85 1.10 0.98 0.05 0.44 -0.46 -0.01 19.08 19.00 8/15/2025 No 9 65 None
OWL Blue Owl Capital Inc - Class A Options Chain 0.90 1.05 0.98 0.05 0.37 -0.48 -0.01 18.91 19.00 8/15/2025 Yes 7 54 None
NEXT NextDecade Corporation Options Chain 0.90 1.05 0.98 0.09 0.67 -0.49 -0.01 10.77 11.00 8/15/2025 Yes 5 33 None
WIMI Wimi Hologram Cloud Inc Options Chain 0.80 1.15 0.98 0.24 1.54 -0.51 -0.01 3.50 4.00 8/15/2025 No 19 9 None
EGO Eldorado Gold Corp Options Chain 0.50 1.45 0.98 0.05 0.27 -0.54 -0.02 20.48 21.00 8/15/2025 Yes 17 49 None
PFE Pfizer Inc Options Chain 0.88 1.05 0.97 0.04 0.24 -0.50 -0.01 25.65 25.50 8/29/2025 Yes 12 64 None
BBAI BigBear.ai Inc Options Chain 0.90 1.00 0.95 0.16 1.30 -0.34 -0.01 6.44 6.00 8/29/2025 Yes 5 21 None
VRNT Verint Systems Inc Options Chain 0.80 1.10 0.95 0.05 0.55 -0.35 -0.02 20.73 20.00 8/15/2025 No 15 45 None
CNK Cinemark Holdings Inc Options Chain 0.85 1.05 0.95 0.03 0.36 -0.39 -0.02 29.80 29.00 8/15/2025 Yes 14 56 None
FTK Flotek Industries Inc Options Chain 0.85 1.05 0.95 0.07 0.68 -0.41 -0.02 13.28 13.00 8/15/2025 No 14 39 None
FLNC Fluence Energy Inc - Class A Options Chain 0.90 1.00 0.95 0.12 1.04 -0.41 -0.01 8.17 8.00 8/15/2025 No 12 34 None
VNET VNET Group Inc Options Chain 0.90 1.00 0.95 0.12 0.96 -0.44 -0.01 7.95 8.00 8/15/2025 No 11 10 None
ALLT Allot Ltd Options Chain 0.85 1.05 0.95 0.10 0.72 -0.48 -0.01 9.75 10.00 8/15/2025 No 7 13 None
DAN Dana Inc Options Chain 0.90 1.00 0.95 0.06 0.42 -0.50 -0.01 16.85 17.00 8/15/2025 Yes 9 41 None
CRSR Corsair Gaming Inc Options Chain 0.80 1.10 0.95 0.10 0.64 -0.52 -0.01 9.55 10.00 8/15/2025 Yes 8 27 None
SA Seabridge Gold Inc Options Chain 0.90 1.00 0.95 0.06 0.43 -0.52 -0.01 15.71 16.00 8/15/2025 No 7 28 None
SNAP Snap Inc - Class A Options Chain 0.89 0.99 0.94 0.10 0.74 -0.42 -0.01 9.11 9.00 8/29/2025 Yes 6 34 None
RARE Ultragenyx Pharmaceutical Inc Options Chain 0.80 1.05 0.93 0.03 0.51 -0.27 -0.02 29.51 27.50 8/15/2025 Yes 10 39 None
MDLZ Mondelez International Inc - Class A Options Chain 0.85 1.00 0.93 0.01 0.23 -0.29 -0.03 67.18 65.00 8/15/2025 Yes 9 68 None
VTLE Options Chain 0.85 1.00 0.93 0.05 0.69 -0.32 -0.02 18.92 17.50 8/15/2025 No 3 16 None
LUNR Intuitive Machines Inc - Class A Options Chain 0.91 0.95 0.93 0.09 1.04 -0.33 -0.02 10.86 10.00 8/15/2025 No 7 24 None
SNBR Sleep Number Corp Options Chain 0.80 1.05 0.93 0.12 1.13 -0.38 -0.02 7.74 7.50 8/15/2025 Yes 5 20 None
XPOF Xponential Fitness Inc - Class A Options Chain 0.80 1.05 0.93 0.09 0.92 -0.38 -0.02 10.40 10.00 8/15/2025 Yes 4 32 None
AGI Alamos Gold Inc - Class A Options Chain 0.85 1.00 0.93 0.04 0.39 -0.38 -0.02 26.62 26.00 8/15/2025 Yes 12 52 None
VFC VF Corp Options Chain 0.89 0.97 0.93 0.08 0.66 -0.41 -0.01 12.33 12.00 8/22/2025 Yes 8 43 None
TEN Tsakos Energy Navigation Ltd Options Chain 0.75 1.10 0.93 0.05 0.43 -0.41 -0.01 20.76 20.00 8/15/2025 No 3 14 None
EXC Exelon Corp Options Chain 0.85 1.00 0.93 0.02 0.22 -0.42 -0.01 43.51 43.00 8/15/2025 Yes 13 70 None
EQNR Equinor ASA Options Chain 0.80 1.05 0.93 0.03 0.30 -0.46 -0.02 27.10 27.00 8/15/2025 Yes 13 65 None
TDOC Teladoc Health Inc Options Chain 0.86 0.99 0.93 0.11 0.74 -0.48 -0.01 8.32 8.50 8/29/2025 Yes 8 37 None
FHN First Horizon Corporation Options Chain 0.85 1.00 0.93 0.04 0.34 -0.48 -0.01 21.86 22.00 8/15/2025 Yes 15 68 None
GSIT GSI Technology Inc Options Chain 0.85 1.00 0.93 0.19 1.25 -0.50 -0.01 4.62 5.00 8/15/2025 Yes 11 -27 None
BP BP plc Options Chain 0.89 0.95 0.92 0.03 0.24 -0.42 -0.01 32.64 32.00 8/22/2025 Yes 8 55 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.81 1.02 0.92 0.26 1.53 -0.54 -0.01 3.12 3.50 8/29/2025 No 8 41 None
WBD Options Chain 0.86 0.96 0.91 0.08 0.46 -0.52 -0.01 11.73 12.00 8/29/2025 No 3 17 None
WBS Webster Financial Corp Options Chain 0.75 1.05 0.90 0.02 0.32 -0.25 -0.02 58.88 55.00 8/15/2025 Yes 15 75 None
BN Options Chain 0.60 1.20 0.90 0.02 0.29 -0.26 -0.03 63.16 60.00 8/15/2025 No 3 20 None
LNC Lincoln National Corp Options Chain 0.85 0.95 0.90 0.03 0.39 -0.31 -0.02 34.07 32.50 8/15/2025 Yes 18 66 None
ANGI Angi Inc - Class A Options Chain 0.80 1.00 0.90 0.06 0.72 -0.34 -0.02 15.97 15.00 8/15/2025 Yes 14 53 None
BAND Bandwidth Inc - Class A Options Chain 0.80 1.00 0.90 0.06 0.69 -0.35 -0.02 15.73 15.00 8/15/2025 Yes 7 33 None
PRMB Primo Brands Corp - Class A Options Chain 0.80 1.00 0.90 0.03 0.41 -0.35 -0.02 28.61 27.50 8/15/2025 No 3 19 None
KULR KULR Technology Group Inc Options Chain 0.85 0.95 0.90 0.15 1.36 -0.38 -0.01 6.21 6.00 8/15/2025 No 10 28 None
BYON Options Chain 0.85 0.95 0.90 0.12 1.12 -0.38 -0.02 7.78 7.50 8/15/2025 No 3 15 None
RTO Options Chain 0.65 1.15 0.90 0.04 0.39 -0.41 -0.01 22.98 22.50 8/15/2025 No 3 14 None
EXTR Extreme Networks Inc Options Chain 0.85 0.95 0.90 0.05 0.51 -0.41 -0.02 17.29 17.00 8/15/2025 Yes 6 35 None
KVUE Options Chain 0.86 0.93 0.90 0.04 0.41 -0.43 -0.01 21.34 21.00 8/15/2025 No 3 19 None
CTRA Coterra Energy Inc Options Chain 0.70 1.10 0.90 0.04 0.34 -0.45 -0.01 25.28 25.00 8/15/2025 Yes 12 70 None
FE Firstenergy Corp Options Chain 0.85 0.95 0.90 0.02 0.20 -0.45 -0.01 40.39 40.00 8/15/2025 Yes 11 68 None
ERO Options Chain 0.80 1.00 0.90 0.06 0.51 -0.46 -0.01 15.10 15.00 8/15/2025 No 3 17 None
QSI Quantum-Si Incorporated - Class A Options Chain 0.40 1.40 0.90 0.36 3.20 -0.48 -0.01 1.73 2.50 8/29/2025 Yes 9 20 None
TTGT Techtarget Inc Options Chain 0.05 1.75 0.90 0.12 1.77 -0.51 -0.01 7.40 7.50 8/15/2025 No 8 41 None
UUUU Energy Fuels Inc Options Chain 0.85 0.95 0.90 0.13 0.72 -0.52 -0.01 6.60 7.00 8/29/2025 Yes 7 31 None
RF Regions Financial Corp Options Chain 0.85 0.95 0.90 0.04 0.26 -0.53 -0.01 24.69 25.00 8/15/2025 Yes 13 69 None
CDE Coeur Mining Inc Options Chain 0.85 0.95 0.90 0.09 0.57 -0.54 -0.01 9.59 10.00 8/15/2025 Yes 12 48 None
PLAB Photronics Inc Options Chain 0.70 1.10 0.90 0.04 0.56 -0.55 -0.01 19.49 20.00 8/15/2025 No 17 8 None
CLF Cleveland-Cliffs Inc Options Chain 0.87 0.90 0.89 0.09 0.68 -0.48 -0.01 9.87 10.00 8/15/2025 Yes 6 41 None
IONS Ionis Pharmaceuticals Inc Options Chain 0.65 1.10 0.88 0.02 0.48 -0.19 -0.02 41.73 37.50 8/15/2025 Yes 4 47 None
ALC Alcon Inc Options Chain 0.75 1.00 0.88 0.01 0.27 -0.21 -0.04 87.48 82.50 8/15/2025 No 14 60 None
ASST Asset Entities Inc - Class B Options Chain 0.75 1.00 0.88 0.18 1.90 -0.24 -0.01 6.66 5.00 8/15/2025 No 7 16 None
BRSL International Game Technology PLC Options Chain 0.70 1.05 0.88 0.05 1.95 -0.30 -0.05 18.14 18.00 8/15/2025 No 3 18 None
GIS General Mills Inc Options Chain 0.85 0.90 0.88 0.02 0.26 -0.32 -0.02 51.58 50.00 8/15/2025 No 11 63 None
MNRO Monro Inc Options Chain 0.65 1.10 0.88 0.06 0.73 -0.32 -0.02 16.12 15.00 8/15/2025 Yes 10 46 None
UPXI Upexi Inc Options Chain 0.75 1.00 0.88 0.18 1.71 -0.33 -0.02 5.39 5.00 8/15/2025 No 6 26 None
AMKR AMKOR Technology Inc Options Chain 0.80 0.95 0.88 0.04 0.48 -0.35 -0.02 21.86 21.00 8/15/2025 Yes 17 42 None
SPIR Spire Global Inc - Class A Options Chain 0.80 0.95 0.88 0.08 0.82 -0.37 -0.01 11.68 11.00 8/15/2025 No 5 23 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.40 1.35 0.88 0.29 2.68 -0.37 -0.01 3.12 3.00 8/22/2025 No 8 41 None
UBS UBS Group AG Options Chain 0.80 0.95 0.88 0.03 0.28 -0.38 -0.02 35.69 35.00 8/15/2025 Yes 9 59 None
MIR Mirion Technologies Inc - Class A Options Chain 0.75 1.00 0.88 0.04 0.43 -0.42 -0.02 20.42 20.00 8/15/2025 Yes 4 42 None
HLF Herbalife Ltd Options Chain 0.80 0.95 0.88 0.09 0.81 -0.42 -0.01 10.18 10.00 8/15/2025 Yes 16 29 None
GPRE Green Plains Inc Options Chain 0.80 0.95 0.88 0.11 0.91 -0.44 -0.01 8.01 8.00 8/15/2025 Yes 10 42 None
BEN Franklin Resources Inc Options Chain 0.80 0.95 0.88 0.04 0.27 -0.49 -0.02 24.87 25.00 8/15/2025 Yes 10 50 None
BCE BCE Inc Options Chain 0.80 0.95 0.88 0.04 0.28 -0.50 -0.01 23.81 24.00 8/15/2025 Yes 10 48 None
SGML Sigma Lithium Corporation Options Chain 0.80 0.95 0.88 0.15 0.92 -0.54 -0.01 5.63 6.00 8/15/2025 No 4 32 None
BEKE KE Holdings Inc Options Chain 0.81 0.91 0.86 0.05 0.49 -0.39 -0.02 18.48 18.00 8/15/2025 Yes 17 20 None
RXO RXO Inc Options Chain 0.25 1.45 0.85 0.06 0.57 -0.18 -0.01 17.24 15.00 8/15/2025 Yes 6 26 None
AS Amer Sports Inc Options Chain 0.65 1.05 0.85 0.02 0.46 -0.24 -0.03 38.14 35.00 8/15/2025 No 3 19 None
BHP BHP Group Ltd Options Chain 0.80 0.90 0.85 0.02 0.28 -0.28 -0.02 52.08 50.00 8/15/2025 No 14 26 None
GRND Grindr Inc - Class A Options Chain 0.75 0.95 0.85 0.04 0.54 -0.33 -0.02 21.17 20.00 8/15/2025 No 3 44 None
EH EHang Holdings Ltd Options Chain 0.75 0.95 0.85 0.05 0.54 -0.38 -0.02 17.69 17.00 8/15/2025 No 12 4 None
NAGE Niagen Bioscience Inc Options Chain 0.80 0.90 0.85 0.08 0.75 -0.40 -0.02 11.30 11.00 8/15/2025 No 3 22 None
POET POET Technologies Inc Options Chain 0.75 0.95 0.85 0.12 0.90 -0.44 -0.01 7.17 7.00 8/22/2025 Yes 7 22 None
LEVI Levi Strauss & Co. Cls A Options Chain 0.80 0.90 0.85 0.04 0.31 -0.48 -0.01 21.95 22.00 8/15/2025 No 12 53 None
NU Nu Holdings Ltd Class A Options Chain 0.82 0.85 0.84 0.06 0.49 -0.49 -0.01 12.83 13.00 8/15/2025 Yes 13 41 None
KEY Keycorp Options Chain 0.74 0.94 0.84 0.05 0.28 -0.52 -0.01 18.33 18.50 8/29/2025 Yes 5 49 None
AL Air Lease Corp - Class A Options Chain 0.55 1.10 0.83 0.02 0.34 -0.24 -0.04 58.75 55.00 8/15/2025 Yes 11 72 None
WRBY Warby Parker Inc - Class A Options Chain 0.65 1.00 0.83 0.04 0.67 -0.25 -0.02 22.20 20.00 8/15/2025 Yes 11 37 None
FAST Fastenal Company Options Chain 0.80 0.85 0.83 0.02 0.31 -0.30 -0.02 43.27 41.25 8/15/2025 Yes 11 51 None
AMPX Options Chain 0.75 0.90 0.83 0.14 1.34 -0.36 -0.01 6.44 6.00 8/15/2025 No 3 16 None
WMG Warner Music Group Corp - Class A Options Chain 0.70 0.95 0.83 0.03 0.34 -0.36 -0.02 29.77 29.00 8/15/2025 Yes 10 49 None
UGI UGI Corp Options Chain 0.75 0.90 0.83 0.02 0.26 -0.39 -0.02 35.58 35.00 8/15/2025 Yes 12 55 None
OMI Owens & Minor Inc Options Chain 0.75 0.90 0.83 0.10 0.94 -0.40 -0.02 8.12 8.00 8/15/2025 Yes 5 28 None
EGO Eldorado Gold Corp Options Chain 0.70 0.95 0.83 0.04 0.43 -0.40 -0.02 20.48 20.00 8/15/2025 Yes 17 49 None
BLMN Bloomin Brands Inc Options Chain 0.75 0.90 0.83 0.08 0.69 -0.45 -0.01 10.03 10.00 8/15/2025 Yes 9 49 None
PRTH Priority Technology Holdings Inc Options Chain 0.45 1.20 0.83 0.11 0.84 -0.47 -0.01 7.35 7.50 8/15/2025 Yes 9 33 None
DV DoubleVerify Holdings Inc Options Chain 0.35 1.30 0.83 0.06 0.37 -0.51 -0.02 14.63 15.00 8/15/2025 Yes 12 29 None
UEC Uranium Energy Corp Options Chain 0.60 1.05 0.83 0.12 0.63 -0.55 -0.01 6.59 7.00 8/29/2025 No 6 36 None
NVAX Novavax Inc Options Chain 0.79 0.85 0.82 0.12 0.96 -0.45 -0.01 6.84 7.00 8/15/2025 Yes 19 48
Small Cap Stock List
KSS Kohl`s Corp Options Chain 0.75 0.87 0.81 0.09 0.66 -0.45 -0.01 9.57 9.50 8/22/2025 Yes 15 55 None
KGC Kinross Gold Corp Options Chain 0.71 0.91 0.81 0.05 0.42 -0.45 -0.01 15.55 15.50 8/22/2025 Yes 17 48 None
TDS Telephone And Data Systems Inc Options Chain 0.35 1.25 0.80 0.03 0.89 -0.10 -0.03 39.45 30.00 8/15/2025 Yes 7 48 None
SRE Sempra Options Chain 0.65 0.95 0.80 0.01 0.28 -0.21 -0.03 74.56 70.00 8/15/2025 Yes 10 73 None
UMAC Unusual Machines Inc Options Chain 0.50 1.10 0.80 0.08 1.44 -0.25 -0.02 12.12 10.00 8/15/2025 No 3 17 None
T AT&T Inc Options Chain 0.51 1.08 0.80 0.03 0.34 -0.31 -0.01 26.97 26.00 8/29/2025 Yes 10 66 None
BRZE Braze Inc - Class A Options Chain 0.75 0.85 0.80 0.03 0.46 -0.31 -0.02 26.47 25.00 8/15/2025 No 9 30 None
BOX Box Inc - Class A Options Chain 0.60 1.00 0.80 0.03 0.23 -0.37 -0.01 32.40 32.00 8/15/2025 No 14 52 None
EVTL Vertical Aerospace Ltd Options Chain 0.70 0.90 0.80 0.16 1.26 -0.43 -0.01 4.91 5.00 8/15/2025 No 6 21 None
EHAB Options Chain 0.70 0.90 0.80 0.11 0.73 -0.51 -0.01 7.05 7.50 8/15/2025 No 3 14 None
INMD Inmode Ltd Options Chain 0.45 1.15 0.80 0.05 0.36 -0.53 -0.01 14.71 15.00 8/15/2025 Yes 15 36 None
CVE Cenovus Energy Inc Options Chain 0.75 0.85 0.80 0.05 0.36 -0.54 -0.01 14.66 15.00 8/15/2025 Yes 14 70 None
TIGR UP Fintech Holding Ltd Options Chain 0.75 0.82 0.79 0.08 0.69 -0.44 -0.01 10.04 10.00 8/15/2025 No 17 11 None
PTON Peloton Interactive Inc - Class A Options Chain 0.73 0.85 0.79 0.12 0.79 -0.46 -0.01 6.38 6.50 8/29/2025 Yes 6 32 None
NE Noble Corp Plc - Class A Options Chain 0.55 1.00 0.78 0.03 0.51 -0.24 -0.04 30.15 27.50 8/15/2025 Yes 9 73 None
SOGP Sound Group Inc Options Chain 0.25 1.30 0.78 0.16 1.81 -0.24 -0.01 5.95 5.00 8/15/2025 No 5 10 None
ACI Albertsons Companies Inc - Class A Options Chain 0.25 1.30 0.78 0.04 0.50 -0.26 -0.01 22.15 21.00 8/15/2025 Yes 10 59 None
OLN Olin Corp Options Chain 0.70 0.85 0.78 0.04 0.58 -0.28 -0.02 21.88 20.00 8/15/2025 Yes 8 46 None
ARCT Arcturus Therapeutics Holdings Inc Options Chain 0.50 1.05 0.78 0.06 0.84 -0.30 -0.02 13.78 12.50 8/15/2025 Yes 11 32 None
CXW CoreCivic Inc Options Chain 0.70 0.85 0.78 0.04 0.46 -0.34 -0.02 21.94 21.00 8/15/2025 Yes 12 45 None
CIFR Cipher Mining Inc Options Chain 0.62 0.94 0.78 0.14 1.18 -0.35 -0.01 5.87 5.50 8/29/2025 Yes 6 37 None
BTCM BIT Mining Ltd Options Chain 0.65 0.90 0.78 0.20 1.69 -0.41 -0.01 3.96 4.00 8/15/2025 No 10 -13 None
SBGI Sinclair Inc - Class A Options Chain 0.70 0.85 0.78 0.05 0.44 -0.45 -0.01 15.09 15.00 8/15/2025 No 15 45 None
NVTS Navitas Semiconductor Corp Options Chain 0.75 0.80 0.78 0.13 0.96 -0.48 -0.01 5.84 6.00 8/15/2025 No 10 31 None
PLG Platinum Group Metals Ltd Options Chain 0.70 0.85 0.78 0.31 1.49 -0.50 -0.01 1.77 2.50 8/15/2025 No 11 23 None
ALT Altimmune Inc Options Chain 0.50 1.05 0.78 0.17 0.92 -0.52 -0.01 4.14 4.50 8/29/2025 Yes 9 29 None
NXE NexGen Energy Ltd Options Chain 0.70 0.85 0.78 0.11 0.70 -0.55 -0.01 6.62 7.00 8/15/2025 Yes 8 28 None
PENN PENN Entertainment Inc Options Chain 0.76 0.78 0.77 0.05 0.54 -0.36 -0.02 17.83 17.00 8/15/2025 Yes 9 51 None
VZ Verizon Communications Inc Options Chain 0.76 0.77 0.77 0.02 0.22 -0.37 -0.02 41.62 41.00 8/15/2025 Yes 14 65 None
AAL American Airlines Group Inc Options Chain 0.69 0.82 0.76 0.06 0.49 -0.41 -0.01 12.22 12.00 8/29/2025 Yes 13 42 None
WWW Wolverine World Wide Inc Options Chain 0.65 0.85 0.75 0.04 0.69 -0.27 -0.02 19.40 17.50 8/15/2025 Yes 15 48 None
TDC Teradata Corp Options Chain 0.65 0.85 0.75 0.04 0.55 -0.29 -0.02 21.43 20.00 8/15/2025 Yes 14 45 None
LVWR Options Chain 0.40 1.10 0.75 0.25 2.49 -0.29 -0.01 3.45 3.00 8/15/2025 No 3 9 None
EYPT EyePoint Pharmaceuticals Inc Options Chain 0.65 0.85 0.75 0.07 0.82 -0.39 -0.02 10.36 10.00 8/15/2025 Yes 9 -8 None
OSS One Stop Systems Inc Options Chain 0.65 0.85 0.75 0.15 1.15 -0.45 -0.01 4.89 5.00 8/15/2025 Yes 9 23 None
TGNA TEGNA Inc Options Chain 0.50 1.00 0.75 0.04 0.39 -0.45 -0.01 17.10 17.00 8/15/2025 Yes 16 55 None
MUX McEwen Mining Inc Options Chain 0.65 0.85 0.75 0.07 0.57 -0.46 -0.01 10.97 11.00 8/15/2025 Yes 8 28 None
SUPV Grupo Supervielle S.A. Options Chain 0.70 0.80 0.75 0.07 0.61 -0.46 -0.01 9.86 10.00 8/15/2025 Yes 20 51
Small Cap Stock List
DBRG DigitalBridge Group Inc - Class A Options Chain 0.65 0.85 0.75 0.07 0.51 -0.50 -0.01 10.84 11.00 8/15/2025 Yes 17 43 None
WEAV Weave Communications Inc Options Chain 0.65 0.85 0.75 0.09 0.64 -0.52 -0.01 7.74 8.00 8/15/2025 Yes 10 21 None
STIM Neuronetics Inc Options Chain 0.10 1.35 0.73 0.29 3.67 -0.14 0.00 3.57 2.50 8/15/2025 Yes 5 21 None
TNGX Tango Therapeutics Inc Options Chain 0.40 1.05 0.73 0.15 1.74 -0.27 -0.02 5.93 5.00 8/15/2025 Yes 7 31 None
MAGN Magnera Corp Options Chain 0.40 1.05 0.73 0.06 0.72 -0.32 -0.02 13.20 12.50 8/15/2025 No 3 12 None
HIMX Himax Technologies Options Chain 0.40 1.05 0.73 0.08 0.82 -0.36 -0.01 9.38 9.00 8/15/2025 Yes 22 35
Growth Stock List
NFE New Fortress Energy Inc - Class A Options Chain 0.50 0.95 0.73 0.18 1.75 -0.38 -0.01 4.15 4.00 8/15/2025 Yes 8 38 None
UPWK Upwork Inc Options Chain 0.65 0.80 0.73 0.06 0.61 -0.38 -0.02 12.92 12.50 8/15/2025 Yes 15 48 None
CLB Core Laboratories Inc Options Chain 0.40 1.05 0.73 0.06 0.58 -0.40 -0.01 12.86 12.50 8/15/2025 Yes 12 35 None
APPS Digital Turbine Inc Options Chain 0.70 0.75 0.73 0.15 1.24 -0.41 -0.01 5.08 5.00 8/15/2025 Yes 6 26 None
NAVI Navient Corp Options Chain 0.40 1.05 0.73 0.05 0.45 -0.42 -0.01 15.24 15.00 8/15/2025 Yes 11 48 None
STRO Sutro Biopharma Inc Options Chain 0.25 1.20 0.73 0.49 3.94 -0.47 -0.01 0.76 1.50 8/15/2025 Yes 10 16 None
SBH Sally Beauty Holdings Inc Options Chain 0.45 1.00 0.73 0.07 0.54 -0.50 -0.01 9.82 10.00 8/15/2025 Yes 14 43 None
ET Energy Transfer LP Options Chain 0.60 0.85 0.73 0.04 0.27 -0.53 -0.01 17.46 17.50 8/22/2025 Yes 14 64 None
RILY B. Riley Financial Inc Options Chain 0.42 1.01 0.72 0.16 0.98 -0.50 -0.01 4.30 4.50 8/22/2025 Yes 13 25 None
HPE Hewlett Packard Enterprise Company Options Chain 0.67 0.75 0.71 0.03 0.31 -0.42 -0.01 20.72 20.50 8/22/2025 No 15 61 None
VALE Vale S.A. Options Chain 0.53 0.88 0.71 0.07 0.47 -0.50 -0.01 10.14 10.50 8/29/2025 Yes 10 54 None
SEE Sealed Air Corp Options Chain 0.45 0.95 0.70 0.02 0.40 -0.25 -0.02 32.01 30.00 8/15/2025 Yes 13 55 None
TMC TMC the metals company Inc Options Chain 0.65 0.75 0.70 0.12 1.23 -0.34 -0.01 6.57 6.00 8/15/2025 No 5 34 None
CC Chemours Company Options Chain 0.60 0.80 0.70 0.05 0.67 -0.35 -0.02 13.82 13.00 8/15/2025 Yes 10 45 None
HMC Honda Motor Options Chain 0.65 0.75 0.70 0.02 0.28 -0.35 -0.02 30.71 30.00 8/15/2025 Yes 12 65 None
AROC Archrock Inc Options Chain 0.50 0.90 0.70 0.03 0.37 -0.37 -0.02 23.34 22.50 8/15/2025 Yes 13 62 None
CLF Cleveland-Cliffs Inc Options Chain 0.67 0.72 0.70 0.07 0.67 -0.39 -0.01 9.87 9.50 8/22/2025 Yes 6 41 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.65 0.75 0.70 0.16 1.13 -0.39 -0.01 4.63 4.50 8/29/2025 Yes 3 24 None
MNSO MINISO Group Holding Ltd Options Chain 0.55 0.85 0.70 0.04 0.38 -0.43 -0.01 17.74 17.50 8/15/2025 No 18 28 None
IRBT Irobot Corp Options Chain 0.65 0.75 0.70 0.17 1.39 -0.43 -0.01 3.95 4.00 8/15/2025 Yes 8 30 None
SHLS Shoals Technologies Group Inc - Class A Options Chain 0.65 0.75 0.70 0.12 0.87 -0.48 -0.01 5.85 6.00 8/15/2025 Yes 10 38 None
ANNX Annexon Inc Options Chain 0.55 0.85 0.70 0.23 1.48 -0.51 -0.01 2.58 3.00 8/15/2025 No 10 31 None
MOGO Mogo Inc (Sub Voting) Options Chain 0.65 0.75 0.70 0.28 1.65 -0.55 -0.01 2.00 2.50 8/15/2025 No 9 30 None
CMP Compass Minerals International Inc Options Chain 0.25 1.10 0.68 0.03 0.64 -0.22 -0.02 22.44 20.00 8/15/2025 Yes 8 30 None
CPRX Catalyst Pharmaceuticals Inc Options Chain 0.35 1.00 0.68 0.03 0.50 -0.28 -0.01 21.81 20.00 8/15/2025 Yes 20 57
Growth Stock List
ETNB 89bio Inc Options Chain 0.40 0.95 0.68 0.07 0.87 -0.30 -0.02 11.00 10.00 8/15/2025 Yes 10 32 None
ACVA ACV Auctions Inc - Class A Options Chain 0.40 0.95 0.68 0.05 0.59 -0.31 -0.01 16.10 15.00 8/15/2025 Yes 6 35 None
LC LendingClub Corp Options Chain 0.60 0.75 0.68 0.06 0.66 -0.34 -0.01 12.70 12.00 8/15/2025 Yes 14 46 None
CSIQ Canadian Solar Inc Options Chain 0.60 0.75 0.68 0.06 0.62 -0.36 -0.01 12.71 12.00 8/15/2025 Yes 9 45 None
EXPI eXp World Holdings Inc Options Chain 0.50 0.85 0.68 0.07 0.66 -0.38 -0.01 10.12 10.00 8/15/2025 Yes 13 21 None
OI O-I Glass Inc Options Chain 0.60 0.75 0.68 0.05 0.48 -0.38 -0.01 15.41 15.00 8/15/2025 Yes 5 45 None
BEP Brookfield Renewable Partners LP Options Chain 0.60 0.75 0.68 0.03 0.29 -0.39 -0.01 25.37 25.00 8/15/2025 Yes 4 38 None
IE Options Chain 0.50 0.85 0.68 0.07 0.67 -0.39 -0.01 10.39 10.00 8/15/2025 No 3 16 None
XP XP Inc - Class A Options Chain 0.60 0.75 0.68 0.04 0.37 -0.42 -0.01 18.26 18.00 8/15/2025 No 18 63 None
B Barrick Gold Corp Options Chain 0.66 0.69 0.68 0.03 0.31 -0.42 -0.01 21.22 21.00 8/15/2025 No 3 19 None
AMBC AMBAC Financial Group Inc Options Chain 0.60 0.75 0.68 0.10 0.79 -0.44 -0.01 7.10 7.00 8/15/2025 Yes 6 23 None
BTBT Bit Digital Inc Options Chain 0.60 0.75 0.68 0.19 1.36 -0.44 -0.01 3.33 3.50 8/22/2025 Yes 11 30 None
OGN Organon & Company Options Chain 0.60 0.75 0.68 0.07 0.54 -0.47 -0.01 9.94 10.00 8/15/2025 Yes 12 56 None
NOTV Inotiv Inc Options Chain 0.60 0.75 0.68 0.27 1.43 -0.50 -0.01 2.01 2.50 8/15/2025 Yes 8 32 None
HTGC Hercules Capital Inc Options Chain 0.60 0.75 0.68 0.04 0.24 -0.54 -0.01 18.94 19.00 8/15/2025 Yes 8 69 None
KMI Kinder Morgan Inc - Class P Options Chain 0.61 0.71 0.66 0.02 0.26 -0.36 -0.01 27.84 27.00 8/29/2025 Yes 9 64 None
HPQ HP Inc Options Chain 0.63 0.68 0.66 0.03 0.29 -0.39 -0.01 25.42 25.00 8/15/2025 No 11 54 None
RCUS Arcus Biosciences Inc Options Chain 0.05 1.25 0.65 0.09 0.76 -0.22 -0.02 9.33 7.50 8/15/2025 Yes 12 32 None
LTBR Lightbridge Corp Options Chain 0.60 0.70 0.65 0.07 1.01 -0.23 -0.02 11.97 10.00 8/15/2025 Yes 10 29 None
LQDA Liquidia Corp Options Chain 0.60 0.70 0.65 0.05 0.81 -0.24 -0.02 14.09 12.50 8/15/2025 Yes 8 37 None
IDR Options Chain 0.55 0.75 0.65 0.04 0.69 -0.27 -0.02 16.76 15.00 8/15/2025 No 3 14 None
LPG Dorian LPG Ltd Options Chain 0.45 0.85 0.65 0.02 0.36 -0.31 -0.02 28.92 27.50 8/15/2025 Yes 10 60 None
COMM CommScope Holding Company Inc Options Chain 0.50 0.80 0.65 0.09 0.93 -0.34 -0.01 7.53 7.00 8/15/2025 Yes 10 25 None
TME Tencent Music Entertainment Group Options Chain 0.60 0.70 0.65 0.03 0.43 -0.34 -0.02 19.79 19.00 8/15/2025 No 18 34 None
DLO DLocal Ltd Class A Options Chain 0.60 0.70 0.65 0.06 0.70 -0.35 -0.01 10.98 10.47 8/15/2025 Yes 16 51 None
AVTR Avantor Inc Options Chain 0.60 0.70 0.65 0.05 0.56 -0.35 -0.01 13.58 13.00 8/15/2025 Yes 12 48 None
ING ING Groep N.V. Options Chain 0.50 0.80 0.65 0.03 0.33 -0.36 -0.01 22.74 22.00 8/15/2025 Yes 12 60 None
GT Goodyear Tire & Rubber Company Options Chain 0.60 0.70 0.65 0.06 0.56 -0.42 -0.01 11.19 11.00 8/15/2025 Yes 12 55 None
LEG Leggett & Platt Inc Options Chain 0.60 0.70 0.65 0.07 0.60 -0.42 -0.01 10.13 10.00 8/15/2025 Yes 9 33 None
CAG Conagra Brands Inc Options Chain 0.60 0.70 0.65 0.03 0.28 -0.43 -0.01 19.40 19.00 8/22/2025 No 12 54 None
PBI Pitney Bowes Inc Options Chain 0.55 0.75 0.65 0.06 0.50 -0.45 -0.01 11.01 11.00 8/15/2025 Yes 13 46 None
GNK Genco Shipping & Trading Ltd Options Chain 0.50 0.80 0.65 0.04 0.36 -0.47 -0.01 15.10 15.00 8/15/2025 Yes 15 68 None
NAK Northern Dynasty Minerals Ltd Options Chain 0.55 0.75 0.65 0.26 1.63 -0.52 -0.01 2.16 2.50 8/15/2025 No 8 29 None
ONDS Ondas Holdings Inc Options Chain 0.60 0.70 0.65 0.26 1.50 -0.55 -0.01 2.12 2.50 8/15/2025 No 7 25 None
SCVL Shoe Carnival Inc Options Chain 0.55 0.70 0.63 0.03 0.46 -0.31 -0.02 21.32 20.00 8/15/2025 No 21 55 None
GO Grocery Outlet Holding Corp Options Chain 0.50 0.75 0.63 0.05 0.65 -0.33 -0.01 13.27 12.50 8/15/2025 Yes 7 34 None
UPLD Upland Software Inc Options Chain 0.55 0.70 0.63 0.25 2.23 -0.40 -0.01 1.92 2.50 8/15/2025 Yes 8 14 None
BCS Barclays plc Options Chain 0.60 0.65 0.63 0.04 0.36 -0.40 -0.01 18.40 18.00 8/15/2025 Yes 18 54 None
GTM ZoomInfo Technologies Inc Options Chain 0.55 0.70 0.63 0.06 0.60 -0.41 -0.01 10.20 10.00 8/15/2025 No 3 17 None
ABR Arbor Realty Trust Inc Options Chain 0.58 0.68 0.63 0.06 0.49 -0.44 -0.01 11.25 11.00 8/15/2025 Yes 13 51 None
BKD Brookdale Senior Living Inc Options Chain 0.50 0.75 0.63 0.08 0.64 -0.46 -0.01 7.93 8.00 8/15/2025 Yes 6 35 None
SIFY Sify Technologies Ltd Options Chain 0.35 0.90 0.63 0.13 0.85 -0.50 -0.01 4.79 5.00 8/15/2025 Yes 8 32 None
HNST Honest Company Inc (The ) Options Chain 0.60 0.65 0.63 0.13 0.77 -0.55 -0.01 4.64 5.00 8/15/2025 Yes 12 28 None
KEY Keycorp Options Chain 0.52 0.70 0.61 0.03 0.29 -0.42 -0.01 18.33 18.00 8/29/2025 Yes 5 49 None
OTLK Outlook Therapeutics Inc Options Chain 0.10 1.10 0.60 0.40 4.63 -0.20 -0.01 2.07 1.50 8/15/2025 No 11 38 None
HRMY Harmony Biosciences Holdings Inc Options Chain 0.30 0.90 0.60 0.02 0.51 -0.22 -0.03 34.00 30.00 8/15/2025 Yes 20 52
Small Cap Stock List
DB Deutsche Bank AG Options Chain 0.55 0.65 0.60 0.02 0.37 -0.27 -0.02 29.64 28.00 8/15/2025 Yes 16 66 None
PENG Penguin Solutions Inc Options Chain 0.55 0.65 0.60 0.03 0.44 -0.28 -0.02 24.10 22.50 8/15/2025 No 3 18 None
ACDC ProFrac Holding Corp Class A Options Chain 0.30 0.90 0.60 0.09 1.04 -0.30 -0.01 7.97 7.00 8/15/2025 Yes 5 16 None
AGEN Agenus Inc Options Chain 0.35 0.85 0.60 0.10 1.15 -0.31 -0.01 7.06 6.00 8/15/2025 No 10 37 None
BZ Kanzhun Ltd Options Chain 0.45 0.75 0.60 0.03 0.47 -0.31 -0.01 18.52 17.50 8/15/2025 No 17 21 None
OPRA Opera Ltd Options Chain 0.55 0.65 0.60 0.03 0.47 -0.31 -0.02 18.44 17.50 8/15/2025 No 18 60 None
ASPI ASP Isotopes Inc Options Chain 0.55 0.65 0.60 0.09 0.94 -0.35 -0.01 7.52 7.00 8/15/2025 No 6 18 None
NRDS Nerdwallet Inc - Class A Options Chain 0.55 0.65 0.60 0.06 0.67 -0.36 -0.01 10.59 10.00 8/15/2025 Yes 17 27 None
UUUU Energy Fuels Inc Options Chain 0.55 0.65 0.60 0.09 0.70 -0.41 -0.01 6.60 6.50 8/29/2025 Yes 7 31 None
PPL PPL Corp Options Chain 0.55 0.65 0.60 0.02 0.18 -0.43 -0.01 34.27 34.00 8/15/2025 Yes 10 66 None
STLA Stellantis N.V Options Chain 0.55 0.65 0.60 0.06 0.46 -0.43 -0.01 10.07 10.00 8/29/2025 Yes 18 64 None
RFL Rafael Holdings Inc - Class B Options Chain 0.30 0.90 0.60 0.24 2.50 -0.47 -0.01 2.08 2.50 8/15/2025 No 10 23 None
BANC Banc of California Inc Options Chain 0.55 0.65 0.60 0.04 0.33 -0.47 -0.01 14.97 15.00 8/15/2025 Yes 16 63 None
BXMT Blackstone Mortgage Trust Inc - Class A Options Chain 0.35 0.85 0.60 0.03 0.24 -0.48 -0.01 19.91 20.00 8/15/2025 Yes 6 45 None
SSP E.W. Scripps Co. - Class A Options Chain 0.55 0.65 0.60 0.15 0.97 -0.52 -0.01 3.76 4.00 8/15/2025 Yes 15 49 None
CTXR Citius Pharmaceuticals Inc Options Chain 0.35 0.85 0.60 0.30 3.56 -0.54 -0.01 1.56 2.00 8/15/2025 No 9 33 None
MLCO Melco Resorts & Entertainment Ltd Options Chain 0.45 0.75 0.60 0.07 0.31 -0.55 -0.01 8.70 9.00 8/15/2025 Yes 10 36 None
PRCH Porch Group Inc - Class A Options Chain 0.45 0.70 0.58 0.06 1.08 -0.22 -0.02 12.28 10.00 8/15/2025 Yes 7 28 None
BHVN Biohaven Ltd Options Chain 0.45 0.70 0.58 0.05 0.84 -0.25 -0.03 13.93 12.50 8/15/2025 Yes 5 27 None
CSX CSX Corp Options Chain 0.50 0.65 0.58 0.02 0.32 -0.27 -0.02 34.10 32.50 8/15/2025 Yes 9 57 None
GNW Genworth Financial Inc - Class A Options Chain 0.10 1.05 0.58 0.08 0.30 -0.28 0.00 7.29 7.00 8/15/2025 Yes 18 54 None
CSTM Constellium SE - Class A Options Chain 0.45 0.70 0.58 0.04 0.64 -0.29 -0.01 14.11 13.00 8/15/2025 Yes 10 40 None
CPB Campbell Soup Company Options Chain 0.55 0.60 0.58 0.02 0.30 -0.30 -0.02 31.24 30.00 8/15/2025 No 9 58 None
CTRE CareTrust REIT Inc Options Chain 0.40 0.75 0.58 0.02 0.26 -0.32 -0.02 30.73 30.00 8/15/2025 Yes 15 66 None
MAT Mattel Inc Options Chain 0.50 0.65 0.58 0.03 0.42 -0.32 -0.01 19.97 19.00 8/15/2025 Yes 12 45 None
HMY Harmony Gold Mining Co Ltd Options Chain 0.50 0.65 0.58 0.04 0.50 -0.34 -0.01 14.62 14.00 8/15/2025 No 22 62
Growth Stock List
TRMD Torm Plc - Class A Options Chain 0.50 0.65 0.58 0.03 0.42 -0.34 -0.01 18.23 17.50 8/15/2025 Yes 14 60 None
IVZ Invesco Ltd Options Chain 0.50 0.65 0.58 0.03 0.35 -0.39 -0.01 17.43 17.00 8/15/2025 Yes 18 60 None
MATV Options Chain 0.50 0.65 0.58 0.08 0.68 -0.43 -0.01 7.61 7.50 8/15/2025 No 3 11 None
NWL Newell Brands Inc Options Chain 0.55 0.60 0.58 0.10 0.65 -0.52 -0.01 5.81 6.00 8/15/2025 Yes 9 46 None
STWD Starwood Property Trust Inc Options Chain 0.40 0.75 0.58 0.03 0.20 -0.52 -0.01 20.89 21.00 8/15/2025 Yes 9 68 None
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 0.51 0.63 0.57 0.04 0.42 -0.35 -0.01 16.40 15.50 8/29/2025 Yes 5 37 None
WULF TeraWulf Inc Options Chain 0.46 0.65 0.56 0.12 1.09 -0.34 -0.01 4.89 4.50 8/29/2025 Yes 5 30 None
LUMN Lumen Technologies Inc Options Chain 0.41 0.71 0.56 0.12 0.75 -0.44 -0.01 4.47 4.50 8/29/2025 Yes 7 28 None
JBLU Jetblue Airways Corp Options Chain 0.52 0.60 0.56 0.12 0.79 -0.47 -0.01 4.39 4.50 8/29/2025 Yes 9 31 None
ARQT Arcutis Biotherapeutics Inc Options Chain 0.10 1.00 0.55 0.04 0.87 -0.16 -0.02 15.01 12.50 8/15/2025 Yes 7 34 None
HASI Hannon Armstrong Sustainable Infrastructure capital Inc Options Chain 0.45 0.65 0.55 0.02 0.43 -0.21 -0.02 27.41 25.00 8/15/2025 Yes 9 56 None
RELY Remitly Global Inc Options Chain 0.50 0.60 0.55 0.04 0.71 -0.22 -0.01 17.36 15.00 8/15/2025 Yes 10 38 None
ADPT Adaptive Biotechnologies Corp Options Chain 0.20 0.90 0.55 0.06 0.92 -0.23 -0.02 11.82 10.00 8/15/2025 Yes 11 31 None
AEHR Aehr Test Systems Options Chain 0.50 0.60 0.55 0.04 0.73 -0.26 -0.01 14.11 12.50 8/15/2025 No 8 28 None
TVTX Travere Therapeutics Inc Options Chain 0.45 0.65 0.55 0.04 0.61 -0.26 -0.02 16.47 15.00 8/15/2025 Yes 6 35 None
OPCH Option Care Health Inc Options Chain 0.40 0.70 0.55 0.02 0.40 -0.26 -0.02 29.88 27.50 8/15/2025 Yes 11 52 None
CWEN Clearway Energy Inc - Class C Options Chain 0.05 1.05 0.55 0.02 0.31 -0.26 -0.02 31.87 30.00 8/15/2025 Yes 10 53 None
PSFE Paysafe Ltd - Class A Options Chain 0.45 0.65 0.55 0.05 0.65 -0.30 -0.01 13.09 12.00 8/15/2025 No 10 34 None
DAN Dana Inc Options Chain 0.50 0.60 0.55 0.03 0.45 -0.34 -0.01 16.85 16.00 8/15/2025 Yes 9 41 None
ARRY Array Technologies Inc Options Chain 0.50 0.60 0.55 0.08 0.85 -0.34 -0.01 7.47 7.00 8/15/2025 Yes 7 33 None
AEO American Eagle Outfitters Inc Options Chain 0.45 0.65 0.55 0.06 0.55 -0.35 -0.01 9.90 9.50 8/29/2025 Yes 19 46 None
KW Kennedy-Wilson Holdings Inc Options Chain 0.15 0.95 0.55 0.07 0.66 -0.42 -0.01 7.58 7.50 8/15/2025 Yes 9 34 None
INDI Indie Semiconductor Inc - Class A Options Chain 0.50 0.60 0.55 0.14 0.97 -0.49 -0.01 3.85 4.00 8/15/2025 Yes 5 30 None
HYMC Hycroft Mining Holding Corporation - Class A Options Chain 0.45 0.65 0.55 0.14 0.97 -0.49 -0.01 3.92 4.00 8/15/2025 No 8 19 None
UAA Under Armour Inc - Class A Options Chain 0.50 0.60 0.55 0.08 0.57 -0.51 -0.01 6.85 7.00 8/15/2025 Yes 9 33 None
GDRX GoodRx Holdings Inc - Class A Options Chain 0.50 0.60 0.55 0.11 0.74 -0.52 -0.01 4.75 5.00 8/15/2025 Yes 11 36 None
ARCC Ares Capital Corp Options Chain 0.50 0.60 0.55 0.02 0.17 -0.53 -0.01 22.84 23.00 8/15/2025 Yes 11 76 None
INVZ Innoviz Technologies Ltd Options Chain 0.50 0.60 0.55 0.28 1.63 -0.55 0.00 1.69 2.00 8/15/2025 Yes 9 14 None
CUBE CubeSmart Options Chain 0.30 0.75 0.53 0.01 0.29 -0.20 -0.02 42.33 40.00 8/15/2025 Yes 9 62 None
HP Helmerich & Payne Inc Options Chain 0.45 0.60 0.53 0.04 0.69 -0.23 -0.02 17.17 15.00 8/15/2025 Yes 13 65 None
DOMO Domo Inc - Class B Options Chain 0.45 0.60 0.53 0.04 0.58 -0.30 -0.02 13.73 13.00 8/15/2025 No 5 26 None
WB Weibo Corp Options Chain 0.10 0.95 0.53 0.06 0.53 -0.31 -0.01 9.73 9.00 8/22/2025 Yes 17 59 None
PTLO Portillos Inc - Class A Options Chain 0.45 0.60 0.53 0.05 0.56 -0.35 -0.01 11.47 11.00 8/15/2025 Yes 12 44 None
SONO Sonos Inc Options Chain 0.45 0.60 0.53 0.05 0.64 -0.35 -0.01 10.53 10.00 8/15/2025 Yes 10 28 None
PTON Peloton Interactive Inc - Class A Options Chain 0.49 0.56 0.53 0.09 0.78 -0.36 -0.01 6.38 6.00 8/29/2025 Yes 6 32 None
HUN Huntsman Corp Options Chain 0.45 0.60 0.53 0.05 0.52 -0.36 -0.01 11.49 11.00 8/15/2025 Yes 10 53 None
ASTL Algoma Steel Group Inc Options Chain 0.45 0.60 0.53 0.08 0.61 -0.46 -0.01 6.98 7.00 8/15/2025 No 12 41 None
FUBO fuboTV Inc Options Chain 0.50 0.55 0.53 0.15 0.91 -0.49 0.00 3.31 3.50 8/29/2025 No 14 36
Small Cap Stock List
M Macy`s Inc Options Chain 0.44 0.60 0.52 0.04 0.49 -0.34 -0.01 12.53 12.00 8/22/2025 No 16 59 None
AG First Majestic Silver Corporation Options Chain 0.50 0.54 0.52 0.06 0.59 -0.39 -0.01 9.27 9.00 8/15/2025 Yes 11 34 None
FFAI Faraday Future Intelligent Electric Inc - Class A Options Chain 0.44 0.59 0.52 0.26 1.66 -0.52 0.00 1.75 2.00 8/15/2025 No 3 14 None