Monthly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
APP | Applovin Corp - Class A | Options Chain | 84.20 | 90.20 | 87.20 | 0.13 | 0.74 | -0.55 | -0.75 | 631.85 | 670.00 | 11/21/2025 | Yes | 9 | 63 | None | |
NFLX | Netflix Inc | Options Chain | 81.80 | 83.05 | 82.43 | 0.07 | 0.38 | -0.55 | -0.78 | 1,191.06 | 1,250.00 | 11/21/2025 | Yes | 8 | 66 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 80.20 | 83.10 | 81.65 | 0.20 | 1.07 | -0.54 | -0.62 | 370.07 | 410.00 | 11/21/2025 | Yes | 10 | 58 | None | |
GEV | GE Vernova LLC | Options Chain | 61.10 | 62.50 | 61.80 | 0.10 | 0.53 | -0.55 | -0.55 | 606.12 | 650.00 | 11/21/2025 | No | 3 | 22 | None | |
APP | Applovin Corp - Class A | Options Chain | 59.00 | 62.60 | 60.80 | 0.10 | 0.75 | -0.43 | -0.76 | 631.85 | 620.00 | 11/21/2025 | Yes | 9 | 63 | None | |
NFLX | Netflix Inc | Options Chain | 59.90 | 60.85 | 60.38 | 0.05 | 0.38 | -0.45 | -0.79 | 1,191.06 | 1,210.00 | 11/21/2025 | Yes | 8 | 66 | None | |
SPOT | Spotify Technology S.A. | Options Chain | 58.40 | 59.30 | 58.85 | 0.08 | 0.50 | -0.53 | -0.56 | 680.44 | 700.00 | 11/21/2025 | Yes | 11 | 61 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 55.35 | 55.80 | 55.58 | 0.07 | 0.42 | -0.55 | -0.52 | 713.08 | 745.00 | 11/21/2025 | Yes | 16 | 62 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 51.60 | 53.15 | 52.38 | 0.06 | 0.37 | -0.54 | -0.52 | 843.63 | 870.00 | 11/21/2025 | Yes | 10 | 65 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 51.00 | 53.60 | 52.30 | 0.14 | 0.85 | -0.53 | -0.48 | 319.98 | 370.00 | 11/21/2025 | Yes | 12 | 59 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 49.70 | 51.20 | 50.45 | 0.14 | 1.06 | -0.40 | -0.60 | 370.07 | 360.00 | 11/21/2025 | Yes | 10 | 58 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 48.75 | 49.60 | 49.18 | 0.12 | 0.70 | -0.53 | -0.44 | 375.78 | 410.00 | 11/21/2025 | Yes | 13 | 63 | None | |
TSLA | Tesla Inc | Options Chain | 48.75 | 49.00 | 48.88 | 0.11 | 0.60 | -0.55 | -0.44 | 433.09 | 460.00 | 11/21/2025 | Yes | 8 | 58 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 43.20 | 46.90 | 45.05 | 0.12 | 0.74 | -0.55 | -0.47 | 370.31 | 385.00 | 11/14/2025 | Yes | 7 | 59 | None | |
ALAB | Astera Labs Inc | Options Chain | 43.40 | 45.20 | 44.30 | 0.18 | 1.01 | -0.54 | -0.35 | 212.10 | 240.00 | 11/21/2025 | No | 3 | 22 | None | |
HUBS | HubSpot Inc | Options Chain | 43.10 | 44.90 | 44.00 | 0.09 | 0.60 | -0.53 | -0.44 | 450.37 | 470.00 | 11/21/2025 | Yes | 9 | 49 | None | |
SPOT | Spotify Technology S.A. | Options Chain | 42.30 | 43.10 | 42.70 | 0.06 | 0.50 | -0.43 | -0.57 | 680.44 | 670.00 | 11/21/2025 | Yes | 11 | 61 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 40.75 | 41.50 | 41.13 | 0.05 | 0.37 | -0.47 | -0.52 | 843.63 | 850.00 | 11/21/2025 | Yes | 10 | 65 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 40.10 | 41.45 | 40.78 | 0.05 | 0.30 | -0.54 | -0.41 | 789.65 | 800.00 | 11/21/2025 | Yes | 13 | 76 | None | |
GEV | GE Vernova LLC | Options Chain | 39.40 | 40.70 | 40.05 | 0.07 | 0.54 | -0.42 | -0.56 | 606.12 | 610.00 | 11/21/2025 | No | 3 | 22 | None | |
CLS | Celestica Inc | Options Chain | 38.80 | 40.70 | 39.75 | 0.15 | 0.80 | -0.55 | -0.32 | 237.79 | 270.00 | 11/21/2025 | Yes | 10 | 55 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 37.50 | 41.60 | 39.55 | 0.17 | 0.00 | -0.48 | -0.57 | 210.79 | 238.00 | 11/21/2025 | Yes | 8 | 66 | None | |
UTHR | United Therapeutics Corp | Options Chain | 36.40 | 41.90 | 39.15 | 0.08 | 0.47 | -0.55 | -0.34 | 456.84 | 470.00 | 11/21/2025 | Yes | 15 | 69 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 38.50 | 38.95 | 38.73 | 0.05 | 0.42 | -0.44 | -0.51 | 713.08 | 715.00 | 11/21/2025 | Yes | 16 | 62 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 37.45 | 38.25 | 37.85 | 0.11 | 0.64 | -0.53 | -0.33 | 328.40 | 345.00 | 11/21/2025 | Yes | 6 | 75 | None | |
CEG | Constellation Energy Corporation | Options Chain | 36.40 | 36.90 | 36.65 | 0.09 | 0.54 | -0.55 | -0.34 | 358.16 | 390.00 | 11/21/2025 | Yes | 8 | 47 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 35.30 | 37.70 | 36.50 | 0.11 | 0.87 | -0.44 | -0.54 | 319.98 | 345.00 | 11/14/2025 | Yes | 12 | 59 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 35.80 | 36.70 | 36.25 | 0.07 | 0.41 | -0.55 | -0.35 | 484.62 | 520.00 | 11/21/2025 | No | 6 | 55 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 34.90 | 35.70 | 35.30 | 0.16 | 0.89 | -0.54 | -0.29 | 205.92 | 220.00 | 11/21/2025 | Yes | 9 | 40 | None | |
HUBS | HubSpot Inc | Options Chain | 32.60 | 37.00 | 34.80 | 0.08 | 0.60 | -0.44 | -0.44 | 450.37 | 450.00 | 11/21/2025 | Yes | 9 | 49 | None | |
TSLA | Tesla Inc | Options Chain | 33.70 | 33.85 | 33.78 | 0.08 | 0.59 | -0.45 | -0.42 | 433.09 | 435.00 | 11/21/2025 | Yes | 8 | 58 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 32.65 | 33.80 | 33.23 | 0.09 | 0.72 | -0.43 | -0.42 | 370.31 | 360.00 | 11/21/2025 | Yes | 7 | 59 | None | |
SNPS | Synopsys Inc | Options Chain | 31.50 | 34.40 | 32.95 | 0.07 | 0.42 | -0.52 | -0.35 | 477.83 | 500.00 | 11/21/2025 | No | 9 | 63 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 31.50 | 32.00 | 31.75 | 0.08 | 0.69 | -0.41 | -0.42 | 375.78 | 380.00 | 11/21/2025 | Yes | 13 | 63 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 31.35 | 31.90 | 31.63 | 0.21 | 1.15 | -0.53 | -0.24 | 134.12 | 150.00 | 11/21/2025 | No | 3 | 22 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 30.55 | 31.25 | 30.90 | 0.19 | 1.05 | -0.55 | -0.20 | 148.72 | 160.00 | 11/21/2025 | No | 3 | 22 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 30.15 | 30.80 | 30.48 | 0.04 | 0.31 | -0.44 | -0.42 | 789.65 | 780.00 | 11/21/2025 | Yes | 13 | 76 | None | |
WING | Wingstop Inc | Options Chain | 29.80 | 31.00 | 30.40 | 0.12 | 0.66 | -0.55 | -0.27 | 244.61 | 260.00 | 11/21/2025 | Yes | 10 | 53 | None | |
PWR | Quanta Services Inc | Options Chain | 28.50 | 31.10 | 29.80 | 0.07 | 0.42 | -0.53 | -0.30 | 421.51 | 450.00 | 11/21/2025 | Yes | 9 | 57 | None | |
TMO | Thermo Fisher Scientific Inc | Options Chain | 28.80 | 30.40 | 29.60 | 0.05 | 0.34 | -0.53 | -0.31 | 539.17 | 550.00 | 11/21/2025 | Yes | 11 | 61 | None | |
COST | Costco Wholesale Corp | Options Chain | 28.90 | 29.90 | 29.40 | 0.03 | 0.20 | -0.53 | -0.32 | 914.80 | 925.00 | 11/21/2025 | No | 15 | 61 | None | |
NVMI | Nova Ltd | Options Chain | 27.30 | 30.70 | 29.00 | 0.09 | 0.51 | -0.54 | -0.28 | 312.87 | 330.00 | 11/21/2025 | Yes | 11 | 56 | None | |
CAT | Caterpillar Inc | Options Chain | 27.50 | 29.80 | 28.65 | 0.06 | 0.37 | -0.54 | -0.33 | 486.71 | 515.00 | 11/14/2025 | Yes | 10 | 69 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 27.45 | 28.20 | 27.83 | 0.08 | 0.47 | -0.55 | -0.26 | 318.46 | 340.00 | 11/21/2025 | No | 4 | 49 | None | |
UTHR | United Therapeutics Corp | Options Chain | 24.90 | 29.90 | 27.40 | 0.06 | 0.47 | -0.45 | -0.36 | 456.84 | 450.00 | 11/21/2025 | Yes | 15 | 69 | None | |
ALAB | Astera Labs Inc | Options Chain | 26.00 | 28.40 | 27.20 | 0.13 | 1.03 | -0.42 | -0.39 | 212.10 | 215.00 | 11/14/2025 | No | 3 | 22 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 25.20 | 28.90 | 27.05 | 0.24 | 1.28 | -0.54 | -0.20 | 102.17 | 115.00 | 11/21/2025 | No | 8 | 50 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 26.30 | 26.70 | 26.50 | 0.08 | 0.64 | -0.42 | -0.33 | 328.40 | 325.00 | 11/21/2025 | Yes | 6 | 75 | None | |
SNDK | Sandisk Corp | Options Chain | 25.00 | 26.90 | 25.95 | 0.19 | 1.07 | -0.52 | -0.22 | 120.95 | 140.00 | 11/21/2025 | No | 3 | 22 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 25.65 | 25.80 | 25.73 | 0.11 | 0.65 | -0.55 | -0.24 | 211.51 | 240.00 | 11/21/2025 | Yes | 11 | 58 | None | |
ELV | Options Chain | 24.30 | 27.10 | 25.70 | 0.07 | 0.44 | -0.51 | -0.27 | 357.49 | 370.00 | 11/21/2025 | No | 3 | 21 | None | ||
ORCL | Oracle Corp | Options Chain | 25.50 | 25.70 | 25.60 | 0.09 | 0.50 | -0.55 | -0.23 | 284.24 | 300.00 | 11/21/2025 | No | 8 | 62 | None | |
CEG | Constellation Energy Corporation | Options Chain | 25.30 | 25.80 | 25.55 | 0.07 | 0.54 | -0.44 | -0.34 | 358.16 | 370.00 | 11/21/2025 | Yes | 8 | 47 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 25.05 | 25.75 | 25.40 | 0.05 | 0.41 | -0.43 | -0.36 | 484.62 | 500.00 | 11/21/2025 | No | 6 | 55 | None | |
AVGO | Broadcom Inc | Options Chain | 25.20 | 25.40 | 25.30 | 0.07 | 0.45 | -0.52 | -0.26 | 336.41 | 350.00 | 11/21/2025 | No | 9 | 67 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 24.80 | 25.15 | 24.98 | 0.07 | 0.42 | -0.52 | -0.26 | 363.66 | 380.00 | 11/21/2025 | Yes | 12 | 66 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 24.55 | 25.00 | 24.78 | 0.17 | 0.93 | -0.53 | -0.21 | 128.83 | 150.00 | 11/21/2025 | No | 3 | 22 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 24.45 | 24.85 | 24.65 | 0.11 | 0.63 | -0.53 | -0.23 | 217.39 | 230.00 | 11/21/2025 | Yes | 4 | 52 | None | |
MNDY | Monday.Com Ltd | Options Chain | 24.30 | 25.00 | 24.65 | 0.13 | 0.75 | -0.54 | -0.22 | 178.96 | 195.00 | 11/21/2025 | Yes | 13 | 49 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 24.35 | 24.70 | 24.53 | 0.09 | 0.51 | -0.54 | -0.22 | 234.81 | 260.00 | 11/21/2025 | No | 2 | 46 | None | |
MSFT | Microsoft Corporation | Options Chain | 24.10 | 24.30 | 24.20 | 0.05 | 0.26 | -0.55 | -0.23 | 523.98 | 535.00 | 11/21/2025 | Yes | 13 | 68 | None | |
CLS | Celestica Inc | Options Chain | 22.80 | 25.50 | 24.15 | 0.10 | 0.82 | -0.42 | -0.36 | 237.79 | 245.00 | 11/14/2025 | Yes | 10 | 55 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 23.90 | 24.20 | 24.05 | 0.18 | 1.00 | -0.53 | -0.20 | 117.70 | 135.00 | 11/21/2025 | No | 3 | 22 | None | |
FSLR | First Solar Inc | Options Chain | 23.35 | 24.00 | 23.68 | 0.10 | 0.57 | -0.54 | -0.22 | 227.89 | 240.00 | 11/21/2025 | Yes | 14 | 61 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 23.20 | 23.90 | 23.55 | 0.10 | 0.60 | -0.55 | -0.24 | 225.01 | 235.00 | 11/14/2025 | Yes | 13 | 58 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 23.20 | 23.80 | 23.50 | 0.08 | 0.50 | -0.53 | -0.24 | 276.78 | 290.00 | 11/21/2025 | Yes | 11 | 59 | None | |
INOD | Innodata Inc | Options Chain | 23.20 | 23.60 | 23.40 | 0.22 | 1.22 | -0.54 | -0.18 | 87.46 | 105.00 | 11/21/2025 | Yes | 14 | 48 | None | |
HUM | Humana Inc | Options Chain | 22.30 | 24.30 | 23.30 | 0.08 | 0.44 | -0.54 | -0.22 | 295.25 | 310.00 | 11/21/2025 | Yes | 12 | 59 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 23.00 | 23.40 | 23.20 | 0.23 | 1.24 | -0.54 | -0.17 | 86.06 | 100.00 | 11/21/2025 | Yes | 8 | 49 | None | |
CAT | Caterpillar Inc | Options Chain | 22.65 | 23.55 | 23.10 | 0.05 | 0.37 | -0.47 | -0.33 | 486.71 | 505.00 | 11/14/2025 | Yes | 10 | 69 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 22.85 | 23.10 | 22.98 | 0.11 | 0.88 | -0.42 | -0.29 | 205.92 | 200.00 | 11/21/2025 | Yes | 9 | 40 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 22.70 | 23.10 | 22.90 | 0.15 | 0.83 | -0.53 | -0.20 | 137.20 | 155.00 | 11/21/2025 | No | 12 | 39 | None | |
VST | Vistra Corp | Options Chain | 22.70 | 23.10 | 22.90 | 0.11 | 0.59 | -0.55 | -0.20 | 199.62 | 215.00 | 11/21/2025 | Yes | 9 | 59 | None | |
SNPS | Synopsys Inc | Options Chain | 22.20 | 23.30 | 22.75 | 0.05 | 0.42 | -0.41 | -0.34 | 477.83 | 480.00 | 11/21/2025 | No | 9 | 63 | None | |
RH | RH - Class A | Options Chain | 22.10 | 23.30 | 22.70 | 0.11 | 0.62 | -0.55 | -0.20 | 196.44 | 210.00 | 11/21/2025 | No | 9 | 45 | None | |
BETR | Better Home & Finance Holding Company | Options Chain | 20.50 | 23.60 | 22.05 | 0.29 | 1.68 | -0.54 | -0.15 | 60.40 | 75.00 | 11/21/2025 | Yes | 5 | 20 | None | |
COST | Costco Wholesale Corp | Options Chain | 21.70 | 22.25 | 21.98 | 0.02 | 0.20 | -0.43 | -0.33 | 914.80 | 910.00 | 11/21/2025 | No | 15 | 61 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 20.10 | 23.00 | 21.55 | 0.05 | 0.32 | -0.52 | -0.23 | 411.43 | 420.00 | 11/21/2025 | Yes | 12 | 54 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 20.75 | 21.00 | 20.88 | 0.07 | 0.45 | -0.50 | -0.23 | 294.03 | 310.00 | 11/21/2025 | Yes | 22 | 74 |
Dividend Stock List |
|
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 20.70 | 21.00 | 20.85 | 0.22 | 1.19 | -0.54 | -0.16 | 74.75 | 95.00 | 11/21/2025 | Yes | 5 | 43 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 18.80 | 22.50 | 20.65 | 0.10 | 0.00 | -0.30 | -0.68 | 210.79 | 208.00 | 11/21/2025 | Yes | 8 | 66 | None | |
TMO | Thermo Fisher Scientific Inc | Options Chain | 19.40 | 21.60 | 20.50 | 0.04 | 0.35 | -0.43 | -0.37 | 539.17 | 535.00 | 11/14/2025 | Yes | 11 | 61 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 20.20 | 20.75 | 20.48 | 0.14 | 1.00 | -0.44 | -0.18 | 148.72 | 145.00 | 11/21/2025 | No | 3 | 22 | None | |
ARM | Options Chain | 19.90 | 20.70 | 20.30 | 0.12 | 0.68 | -0.55 | -0.18 | 159.34 | 170.00 | 11/21/2025 | No | 3 | 22 | None | ||
TEAM | Atlassian Corporation - Class A | Options Chain | 20.00 | 20.50 | 20.25 | 0.13 | 0.69 | -0.54 | -0.17 | 150.12 | 160.00 | 11/21/2025 | Yes | 8 | 45 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 19.75 | 20.35 | 20.05 | 0.11 | 0.67 | -0.54 | -0.18 | 158.87 | 175.00 | 11/21/2025 | Yes | 10 | 58 | None | |
AVGO | Broadcom Inc | Options Chain | 19.95 | 20.10 | 20.03 | 0.06 | 0.46 | -0.45 | -0.26 | 336.41 | 340.00 | 11/21/2025 | No | 9 | 67 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 19.95 | 20.10 | 20.03 | 0.09 | 0.64 | -0.47 | -0.24 | 211.51 | 230.00 | 11/21/2025 | Yes | 11 | 58 | None | |
MOH | Molina Healthcare Inc | Options Chain | 19.10 | 20.80 | 19.95 | 0.10 | 0.61 | -0.51 | -0.20 | 203.26 | 210.00 | 11/21/2025 | Yes | 14 | 54 | None | |
ELV | Options Chain | 19.40 | 20.30 | 19.85 | 0.06 | 0.44 | -0.44 | -0.27 | 357.49 | 360.00 | 11/21/2025 | No | 3 | 21 | None | ||
PWR | Quanta Services Inc | Options Chain | 19.00 | 20.30 | 19.65 | 0.05 | 0.42 | -0.40 | -0.31 | 421.51 | 430.00 | 11/21/2025 | Yes | 9 | 57 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 19.45 | 19.70 | 19.58 | 0.11 | 0.62 | -0.55 | -0.17 | 161.28 | 175.00 | 11/21/2025 | Yes | 14 | 58 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 18.80 | 20.15 | 19.48 | 0.15 | 1.15 | -0.42 | -0.25 | 134.12 | 133.00 | 11/14/2025 | No | 3 | 22 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 19.25 | 19.55 | 19.40 | 0.05 | 0.41 | -0.45 | -0.26 | 363.66 | 370.00 | 11/21/2025 | Yes | 12 | 66 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 19.30 | 19.50 | 19.40 | 0.10 | 0.64 | -0.51 | -0.19 | 182.17 | 190.00 | 11/21/2025 | Yes | 11 | 51 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 18.90 | 19.40 | 19.15 | 0.12 | 0.71 | -0.53 | -0.17 | 140.60 | 155.00 | 11/21/2025 | Yes | 6 | 55 | None | |
ROK | Rockwell Automation Inc | Options Chain | 17.90 | 20.30 | 19.10 | 0.05 | 0.38 | -0.49 | -0.20 | 344.22 | 350.00 | 11/21/2025 | Yes | 12 | 60 | None | |
WING | Wingstop Inc | Options Chain | 18.40 | 19.50 | 18.95 | 0.08 | 0.69 | -0.41 | -0.26 | 244.61 | 240.00 | 11/21/2025 | Yes | 10 | 53 | None | |
SE | Sea Ltd | Options Chain | 18.80 | 19.10 | 18.95 | 0.09 | 0.57 | -0.53 | -0.18 | 191.01 | 200.00 | 11/21/2025 | Yes | 12 | 52 | None | |
GE | General Electric Company | Options Chain | 18.75 | 19.15 | 18.95 | 0.06 | 0.34 | -0.54 | -0.18 | 301.74 | 310.00 | 11/21/2025 | Yes | 11 | 62 | None | |
BOOT | Boot Barn Holdings Inc | Options Chain | 17.00 | 20.50 | 18.75 | 0.10 | 0.57 | -0.55 | -0.17 | 167.52 | 180.00 | 11/21/2025 | Yes | 9 | 60 | None | |
IONQ | IonQ Inc | Options Chain | 18.50 | 18.85 | 18.68 | 0.22 | 1.17 | -0.54 | -0.14 | 79.23 | 85.00 | 11/21/2025 | Yes | 7 | 46 | None | |
NVMI | Nova Ltd | Options Chain | 16.80 | 20.40 | 18.60 | 0.06 | 0.52 | -0.41 | -0.28 | 312.87 | 310.00 | 11/21/2025 | Yes | 11 | 56 | None | |
MU | Micron Technology Inc | Options Chain | 18.30 | 18.45 | 18.38 | 0.09 | 0.58 | -0.50 | -0.19 | 185.69 | 200.00 | 11/21/2025 | No | 17 | 71 | None | |
ADBE | Adobe Inc | Options Chain | 18.25 | 18.50 | 18.38 | 0.05 | 0.33 | -0.51 | -0.20 | 348.31 | 355.00 | 11/21/2025 | No | 13 | 62 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 18.10 | 18.40 | 18.25 | 0.07 | 0.50 | -0.44 | -0.24 | 276.78 | 280.00 | 11/21/2025 | Yes | 11 | 59 | None | |
MOD | Modine Manufacturing Company | Options Chain | 17.60 | 18.60 | 18.10 | 0.11 | 0.70 | -0.51 | -0.18 | 149.82 | 160.00 | 11/21/2025 | Yes | 8 | 52 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 17.75 | 18.40 | 18.08 | 0.10 | 0.59 | -0.53 | -0.17 | 170.93 | 185.00 | 11/21/2025 | Yes | 17 | 41 | None | |
ZS | Zscaler Inc | Options Chain | 17.50 | 18.35 | 17.93 | 0.06 | 0.39 | -0.53 | -0.23 | 292.75 | 315.00 | 11/14/2025 | No | 6 | 44 | None | |
SNDK | Sandisk Corp | Options Chain | 16.70 | 18.80 | 17.75 | 0.14 | 1.11 | -0.43 | -0.25 | 120.95 | 128.00 | 11/14/2025 | No | 3 | 22 | None | |
HUM | Humana Inc | Options Chain | 17.10 | 18.00 | 17.55 | 0.06 | 0.45 | -0.45 | -0.22 | 295.25 | 300.00 | 11/21/2025 | Yes | 12 | 59 | None | |
IREN | Iris Energy Ltd | Options Chain | 17.45 | 17.65 | 17.55 | 0.25 | 1.35 | -0.51 | -0.13 | 61.68 | 70.00 | 11/21/2025 | No | 9 | 35 | None | |
EXPE | Expedia Group Inc | Options Chain | 17.20 | 17.90 | 17.55 | 0.08 | 0.49 | -0.52 | -0.17 | 216.16 | 220.00 | 11/21/2025 | Yes | 15 | 57 | None | |
TMDX | Transmedics Group Inc | Options Chain | 16.80 | 18.30 | 17.55 | 0.14 | 0.80 | -0.54 | -0.15 | 115.18 | 125.00 | 11/21/2025 | Yes | 11 | 53 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 15.10 | 19.80 | 17.45 | 0.04 | 0.35 | -0.43 | -0.24 | 411.43 | 410.00 | 11/21/2025 | Yes | 12 | 54 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 17.25 | 17.65 | 17.45 | 0.11 | 0.69 | -0.54 | -0.19 | 145.00 | 157.50 | 11/14/2025 | Yes | 11 | 57 | None | |
WIX | Wix.com Ltd | Options Chain | 17.00 | 17.80 | 17.40 | 0.12 | 0.67 | -0.54 | -0.15 | 138.03 | 145.00 | 11/21/2025 | Yes | 13 | 47 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 15.90 | 18.80 | 17.35 | 0.07 | 0.42 | -0.55 | -0.20 | 260.50 | 265.00 | 11/14/2025 | Yes | 2 | 53 | None | |
SANM | Sanmina Corp | Options Chain | 15.90 | 18.10 | 17.00 | 0.12 | 0.66 | -0.55 | -0.15 | 125.62 | 140.00 | 11/21/2025 | Yes | 15 | 56 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 16.65 | 17.20 | 16.93 | 0.05 | 0.47 | -0.40 | -0.26 | 318.46 | 320.00 | 11/21/2025 | No | 4 | 49 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 15.60 | 17.60 | 16.60 | 0.05 | 0.31 | -0.55 | -0.16 | 306.22 | 310.00 | 11/21/2025 | No | 13 | 63 | None | |
MSFT | Microsoft Corporation | Options Chain | 16.45 | 16.60 | 16.53 | 0.03 | 0.27 | -0.43 | -0.24 | 523.98 | 520.00 | 11/21/2025 | Yes | 13 | 68 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 16.25 | 16.75 | 16.50 | 0.12 | 0.71 | -0.55 | -0.16 | 124.99 | 134.00 | 11/14/2025 | Yes | 4 | 50 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 15.90 | 17.00 | 16.45 | 0.07 | 0.45 | -0.50 | -0.18 | 237.89 | 250.00 | 11/21/2025 | No | 3 | 22 | None | |
ANET | Arista Networks Inc | Options Chain | 15.90 | 16.80 | 16.35 | 0.10 | 0.64 | -0.54 | -0.18 | 145.29 | 162.50 | 11/14/2025 | Yes | 12 | 59 | None | |
AXP | American Express Company | Options Chain | 16.15 | 16.40 | 16.28 | 0.05 | 0.30 | -0.50 | -0.16 | 327.97 | 330.00 | 11/21/2025 | Yes | 12 | 69 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 16.10 | 16.40 | 16.25 | 0.07 | 0.60 | -0.41 | -0.22 | 225.01 | 220.00 | 11/21/2025 | Yes | 13 | 58 | None | |
NRG | NRG Energy Inc | Options Chain | 16.00 | 16.50 | 16.25 | 0.09 | 0.51 | -0.55 | -0.14 | 162.61 | 175.00 | 11/21/2025 | Yes | 11 | 53 | None | |
NTRA | Natera Inc | Options Chain | 15.60 | 16.80 | 16.20 | 0.09 | 0.51 | -0.55 | -0.14 | 168.53 | 180.00 | 11/21/2025 | Yes | 9 | 51 | None | |
MNDY | Monday.Com Ltd | Options Chain | 15.80 | 16.50 | 16.15 | 0.09 | 0.76 | -0.42 | -0.22 | 178.96 | 180.00 | 11/21/2025 | Yes | 13 | 49 | None | |
RGTI | Options Chain | 16.05 | 16.25 | 16.15 | 0.29 | 1.58 | -0.52 | -0.12 | 43.91 | 55.00 | 11/21/2025 | No | 3 | 20 | None | ||
ORCL | Oracle Corp | Options Chain | 16.00 | 16.25 | 16.13 | 0.06 | 0.50 | -0.43 | -0.26 | 284.24 | 285.00 | 11/14/2025 | No | 8 | 62 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 15.90 | 16.15 | 16.03 | 0.12 | 0.95 | -0.40 | -0.21 | 128.83 | 135.00 | 11/21/2025 | No | 3 | 22 | None | |
IBM | International Business Machines Corp | Options Chain | 15.70 | 16.00 | 15.85 | 0.05 | 0.36 | -0.51 | -0.16 | 293.87 | 290.00 | 11/21/2025 | Yes | 10 | 65 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 15.25 | 16.15 | 15.70 | 0.07 | 0.67 | -0.41 | -0.26 | 217.39 | 215.00 | 11/14/2025 | Yes | 4 | 52 | None | |
SEZL | Sezzle Inc | Options Chain | 15.50 | 15.90 | 15.70 | 0.17 | 1.04 | -0.50 | -0.14 | 82.70 | 90.00 | 11/21/2025 | No | 3 | 19 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 15.55 | 15.75 | 15.65 | 0.05 | 0.45 | -0.42 | -0.23 | 294.03 | 300.00 | 11/21/2025 | Yes | 22 | 74 |
Dividend Stock List |
|
DDOG | Datadog Inc - Class A | Options Chain | 15.45 | 15.65 | 15.55 | 0.09 | 0.54 | -0.53 | -0.15 | 154.52 | 170.00 | 11/21/2025 | Yes | 8 | 47 | None | |
HD | Home Depot Inc | Options Chain | 15.25 | 15.60 | 15.43 | 0.04 | 0.25 | -0.53 | -0.17 | 386.81 | 390.00 | 11/21/2025 | Yes | 8 | 65 | None | |
MTZ | Mastec Inc | Options Chain | 14.30 | 16.10 | 15.20 | 0.07 | 0.48 | -0.48 | -0.17 | 212.98 | 220.00 | 11/21/2025 | Yes | 10 | 57 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 15.00 | 15.30 | 15.15 | 0.14 | 0.84 | -0.51 | -0.14 | 103.69 | 110.00 | 11/21/2025 | Yes | 10 | 51 | None | |
BKKT | Bakkt Holdings Inc - Class A | Options Chain | 14.60 | 15.40 | 15.00 | 0.31 | 1.62 | -0.54 | -0.10 | 38.92 | 49.00 | 11/21/2025 | Yes | 13 | 33 |
Small Cap Stock List |
|
AMGN | AMGEN Inc | Options Chain | 14.55 | 15.40 | 14.98 | 0.05 | 0.29 | -0.52 | -0.13 | 295.54 | 300.00 | 11/21/2025 | Yes | 12 | 71 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 14.20 | 15.70 | 14.95 | 0.08 | 0.48 | -0.53 | -0.13 | 189.06 | 195.00 | 11/21/2025 | Yes | 15 | 64 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 14.70 | 15.10 | 14.90 | 0.12 | 1.00 | -0.40 | -0.19 | 117.70 | 120.00 | 11/21/2025 | No | 3 | 22 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 14.85 | 14.95 | 14.90 | 0.06 | 0.37 | -0.52 | -0.16 | 245.76 | 250.00 | 11/21/2025 | Yes | 14 | 69 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 14.60 | 15.10 | 14.85 | 0.14 | 0.88 | -0.50 | -0.14 | 93.01 | 105.00 | 11/21/2025 | No | 3 | 21 | None | |
AMAT | Applied Materials Inc | Options Chain | 14.65 | 14.75 | 14.70 | 0.07 | 0.46 | -0.50 | -0.16 | 211.56 | 220.00 | 11/21/2025 | Yes | 16 | 68 | None | |
NVDA | NVIDIA Corp | Options Chain | 14.65 | 14.75 | 14.70 | 0.08 | 0.44 | -0.55 | -0.14 | 185.04 | 195.00 | 11/21/2025 | Yes | 17 | 61 | None | |
INOD | Innodata Inc | Options Chain | 14.40 | 14.90 | 14.65 | 0.16 | 1.29 | -0.42 | -0.20 | 87.46 | 92.00 | 11/14/2025 | Yes | 14 | 48 | None | |
VST | Vistra Corp | Options Chain | 14.40 | 14.70 | 14.55 | 0.07 | 0.59 | -0.41 | -0.20 | 199.62 | 200.00 | 11/21/2025 | Yes | 9 | 59 | None | |
FIG | Figma Inc - Class A | Options Chain | 14.10 | 15.00 | 14.55 | 0.19 | 1.10 | -0.53 | -0.11 | 60.84 | 75.00 | 11/21/2025 | No | 3 | 21 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 14.45 | 14.60 | 14.53 | 0.08 | 0.51 | -0.50 | -0.16 | 181.33 | 185.00 | 11/21/2025 | Yes | 17 | 80 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 14.20 | 14.80 | 14.50 | 0.10 | 0.84 | -0.43 | -0.21 | 137.20 | 143.00 | 11/14/2025 | No | 12 | 39 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 14.35 | 14.55 | 14.45 | 0.09 | 0.67 | -0.44 | -0.18 | 158.87 | 165.00 | 11/21/2025 | Yes | 10 | 58 | None | |
FSLR | First Solar Inc | Options Chain | 14.05 | 14.75 | 14.40 | 0.06 | 0.60 | -0.41 | -0.24 | 227.89 | 225.00 | 11/14/2025 | Yes | 14 | 61 | None | |
BWXT | BWX Technologies Inc | Options Chain | 13.10 | 15.70 | 14.40 | 0.07 | 0.45 | -0.50 | -0.15 | 191.39 | 200.00 | 11/21/2025 | Yes | 10 | 57 | None | |
RH | RH - Class A | Options Chain | 14.10 | 14.60 | 14.35 | 0.07 | 0.62 | -0.41 | -0.20 | 196.44 | 195.00 | 11/21/2025 | No | 9 | 45 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 14.20 | 14.35 | 14.28 | 0.06 | 0.37 | -0.51 | -0.16 | 247.13 | 250.00 | 11/21/2025 | Yes | 14 | 69 | None | |
MOH | Molina Healthcare Inc | Options Chain | 14.00 | 14.50 | 14.25 | 0.07 | 0.60 | -0.41 | -0.20 | 203.26 | 200.00 | 11/21/2025 | Yes | 14 | 54 | None | |
BIDU | Baidu Inc | Options Chain | 14.10 | 14.35 | 14.23 | 0.10 | 0.56 | -0.54 | -0.13 | 138.94 | 145.00 | 11/21/2025 | Yes | 15 | 31 | None | |
WDC | Western Digital Corp | Options Chain | 13.70 | 14.60 | 14.15 | 0.11 | 0.66 | -0.55 | -0.14 | 119.93 | 127.00 | 11/14/2025 | Yes | 12 | 64 | None | |
ARM | Options Chain | 14.00 | 14.25 | 14.13 | 0.09 | 0.67 | -0.44 | -0.18 | 159.34 | 160.00 | 11/21/2025 | No | 3 | 22 | None | ||
ARQQ | Arqit Quantum Inc | Options Chain | 12.30 | 15.90 | 14.10 | 0.23 | 1.26 | -0.51 | -0.10 | 55.23 | 60.00 | 11/21/2025 | No | 9 | 31 | None | |
COHR | Options Chain | 13.10 | 15.10 | 14.10 | 0.11 | 0.69 | -0.55 | -0.14 | 113.56 | 123.00 | 11/14/2025 | No | 3 | 22 | None | ||
ROK | Rockwell Automation Inc | Options Chain | 13.30 | 14.80 | 14.05 | 0.04 | 0.36 | -0.40 | -0.20 | 344.22 | 340.00 | 11/21/2025 | Yes | 12 | 60 | None | |
AON | Aon plc. - Class A | Options Chain | 13.50 | 14.50 | 14.00 | 0.04 | 0.26 | -0.49 | -0.16 | 366.93 | 370.00 | 11/21/2025 | Yes | 10 | 66 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 13.90 | 14.05 | 13.98 | 0.08 | 0.64 | -0.41 | -0.19 | 182.17 | 180.00 | 11/21/2025 | Yes | 11 | 51 | None | |
LRN | Stride Inc | Options Chain | 13.70 | 14.10 | 13.90 | 0.09 | 0.55 | -0.54 | -0.13 | 140.00 | 150.00 | 11/21/2025 | Yes | 15 | 56 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 13.65 | 13.90 | 13.78 | 0.06 | 0.52 | -0.37 | -0.21 | 234.81 | 240.00 | 11/21/2025 | No | 2 | 46 | None | |
COF | Capital One Financial Corp | Options Chain | 13.50 | 13.90 | 13.70 | 0.06 | 0.35 | -0.55 | -0.12 | 213.69 | 220.00 | 11/21/2025 | Yes | 9 | 61 | None | |
GE | General Electric Company | Options Chain | 13.45 | 13.80 | 13.63 | 0.05 | 0.35 | -0.43 | -0.18 | 301.74 | 300.00 | 11/21/2025 | Yes | 11 | 62 | None | |
SAP | Sap SE | Options Chain | 13.40 | 13.80 | 13.60 | 0.05 | 0.31 | -0.53 | -0.13 | 273.82 | 280.00 | 11/21/2025 | Yes | 16 | 64 | None | |
SE | Sea Ltd | Options Chain | 13.40 | 13.65 | 13.53 | 0.07 | 0.57 | -0.42 | -0.18 | 191.01 | 190.00 | 11/21/2025 | Yes | 12 | 52 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 13.40 | 13.60 | 13.50 | 0.16 | 1.23 | -0.39 | -0.17 | 86.06 | 85.00 | 11/21/2025 | Yes | 8 | 49 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 13.20 | 13.80 | 13.50 | 0.20 | 1.22 | -0.54 | -0.12 | 59.20 | 67.00 | 11/14/2025 | No | 6 | 22 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 12.30 | 14.60 | 13.45 | 0.14 | 1.19 | -0.36 | -0.19 | 102.17 | 95.00 | 11/21/2025 | No | 8 | 50 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 13.10 | 13.75 | 13.43 | 0.08 | 0.51 | -0.55 | -0.14 | 150.87 | 167.50 | 11/14/2025 | No | 15 | 59 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 13.25 | 13.55 | 13.40 | 0.09 | 0.72 | -0.43 | -0.17 | 140.60 | 145.00 | 11/21/2025 | Yes | 6 | 55 | None | |
CRM | Salesforce Inc | Options Chain | 12.65 | 14.00 | 13.33 | 0.05 | 0.36 | -0.53 | -0.17 | 239.74 | 245.00 | 11/14/2025 | No | 17 | 60 | None | |
GRAL | GRAIL Inc | Options Chain | 12.80 | 13.80 | 13.30 | 0.18 | 1.07 | -0.51 | -0.11 | 62.82 | 75.00 | 11/21/2025 | Yes | 8 | 35 | None | |
BOOT | Boot Barn Holdings Inc | Options Chain | 12.10 | 14.40 | 13.25 | 0.08 | 0.59 | -0.43 | -0.18 | 167.52 | 170.00 | 11/21/2025 | Yes | 9 | 60 | None | |
IBM | International Business Machines Corp | Options Chain | 13.05 | 13.35 | 13.20 | 0.05 | 0.36 | -0.46 | -0.16 | 293.87 | 285.00 | 11/21/2025 | Yes | 10 | 65 | None | |
BA | Boeing Company | Options Chain | 13.10 | 13.30 | 13.20 | 0.06 | 0.37 | -0.52 | -0.14 | 221.82 | 230.00 | 11/21/2025 | Yes | 5 | 47 | None | |
ADBE | Adobe Inc | Options Chain | 13.00 | 13.20 | 13.10 | 0.04 | 0.33 | -0.41 | -0.20 | 348.31 | 345.00 | 11/21/2025 | No | 13 | 62 | None | |
CAR | Avis Budget Group Inc | Options Chain | 12.80 | 13.40 | 13.10 | 0.09 | 0.58 | -0.50 | -0.14 | 149.22 | 150.00 | 11/21/2025 | Yes | 6 | 40 | None | |
NKTR | Nektar Therapeutics | Options Chain | 12.30 | 13.80 | 13.05 | 0.20 | 1.07 | -0.55 | -0.10 | 58.00 | 65.00 | 11/21/2025 | No | 10 | 35 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 12.90 | 13.10 | 13.00 | 0.06 | 0.39 | -0.51 | -0.14 | 211.04 | 220.00 | 11/21/2025 | Yes | 7 | 58 | None | |
MU | Micron Technology Inc | Options Chain | 12.90 | 13.05 | 12.98 | 0.07 | 0.58 | -0.40 | -0.18 | 185.69 | 190.00 | 11/21/2025 | No | 17 | 71 | None | |
ZS | Zscaler Inc | Options Chain | 12.60 | 13.35 | 12.98 | 0.04 | 0.40 | -0.43 | -0.23 | 292.75 | 305.00 | 11/14/2025 | No | 6 | 44 | None | |
JBL | Jabil Inc | Options Chain | 12.70 | 13.20 | 12.95 | 0.06 | 0.38 | -0.53 | -0.13 | 202.62 | 210.00 | 11/21/2025 | No | 12 | 60 | None | |
AMZN | Amazon.com Inc | Options Chain | 12.90 | 13.00 | 12.95 | 0.06 | 0.37 | -0.53 | -0.14 | 221.78 | 230.00 | 11/21/2025 | Yes | 14 | 65 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 12.65 | 12.85 | 12.75 | 0.04 | 0.26 | -0.51 | -0.14 | 307.69 | 310.00 | 11/21/2025 | Yes | 11 | 78 | None | |
RMBS | Rambus Inc | Options Chain | 12.50 | 13.00 | 12.75 | 0.12 | 0.69 | -0.54 | -0.11 | 96.84 | 105.00 | 11/21/2025 | Yes | 12 | 53 | None | |
WDAY | Workday Inc - Class A | Options Chain | 12.40 | 13.00 | 12.70 | 0.05 | 0.36 | -0.50 | -0.14 | 233.17 | 240.00 | 11/21/2025 | No | 9 | 53 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 12.50 | 12.90 | 12.70 | 0.17 | 0.96 | -0.53 | -0.10 | 68.42 | 75.00 | 11/21/2025 | Yes | 9 | 44 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 12.55 | 12.75 | 12.65 | 0.08 | 0.70 | -0.44 | -0.19 | 145.00 | 149.00 | 11/14/2025 | Yes | 11 | 57 | None | |
ANET | Arista Networks Inc | Options Chain | 12.50 | 12.80 | 12.65 | 0.08 | 0.62 | -0.45 | -0.16 | 145.29 | 155.00 | 11/21/2025 | Yes | 12 | 59 | None | |
BURL | Burlington Stores Inc | Options Chain | 12.20 | 13.10 | 12.65 | 0.05 | 0.34 | -0.48 | -0.16 | 259.90 | 270.00 | 11/21/2025 | No | 9 | 49 | None | |
ACN | Accenture plc - Class A | Options Chain | 12.40 | 12.80 | 12.60 | 0.05 | 0.32 | -0.52 | -0.12 | 251.23 | 255.00 | 11/21/2025 | No | 16 | 66 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 12.50 | 12.65 | 12.58 | 0.19 | 1.06 | -0.54 | -0.10 | 57.97 | 65.00 | 11/21/2025 | Yes | 12 | 43 | None | |
EXPE | Expedia Group Inc | Options Chain | 12.25 | 12.55 | 12.40 | 0.06 | 0.50 | -0.42 | -0.17 | 216.16 | 210.00 | 11/21/2025 | Yes | 15 | 57 | None | |
MOD | Modine Manufacturing Company | Options Chain | 11.50 | 13.20 | 12.35 | 0.08 | 0.70 | -0.40 | -0.18 | 149.82 | 150.00 | 11/21/2025 | Yes | 8 | 52 | None | |
NTES | NetEase Inc | Options Chain | 12.00 | 12.70 | 12.35 | 0.08 | 0.45 | -0.54 | -0.12 | 149.59 | 160.00 | 11/21/2025 | Yes | 20 | 28 |
Dividend Stock List |
|
BLDR | Builders Firstsource Inc | Options Chain | 12.10 | 12.60 | 12.35 | 0.09 | 0.52 | -0.55 | -0.11 | 126.88 | 135.00 | 11/21/2025 | Yes | 8 | 64 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 12.10 | 12.55 | 12.33 | 0.07 | 0.58 | -0.42 | -0.17 | 170.93 | 175.00 | 11/21/2025 | Yes | 17 | 41 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 11.10 | 13.50 | 12.30 | 0.18 | 0.99 | -0.53 | -0.10 | 62.11 | 70.00 | 11/21/2025 | Yes | 6 | 44 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 11.90 | 12.60 | 12.25 | 0.05 | 0.41 | -0.43 | -0.20 | 260.50 | 255.00 | 11/14/2025 | Yes | 2 | 53 | None | |
RGLD | Royal Gold Inc | Options Chain | 12.00 | 12.50 | 12.25 | 0.06 | 0.34 | -0.55 | -0.12 | 197.99 | 210.00 | 11/21/2025 | Yes | 16 | 69 | None | |
V | Visa Inc - Class A | Options Chain | 12.10 | 12.35 | 12.23 | 0.03 | 0.24 | -0.49 | -0.14 | 352.42 | 355.00 | 11/21/2025 | Yes | 9 | 69 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 11.20 | 13.10 | 12.15 | 0.06 | 0.40 | -0.51 | -0.13 | 191.46 | 195.00 | 11/21/2025 | Yes | 11 | 59 | None | |
TXN | Texas Instruments Inc | Options Chain | 12.05 | 12.25 | 12.15 | 0.07 | 0.39 | -0.55 | -0.10 | 177.05 | 185.00 | 11/21/2025 | Yes | 10 | 69 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 11.10 | 12.90 | 12.00 | 0.05 | 0.45 | -0.40 | -0.18 | 237.89 | 240.00 | 11/21/2025 | No | 3 | 22 | None | |
BETR | Better Home & Finance Holding Company | Options Chain | 10.50 | 13.40 | 11.95 | 0.20 | 1.65 | -0.39 | -0.14 | 60.40 | 60.00 | 11/21/2025 | Yes | 5 | 20 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 11.60 | 12.30 | 11.95 | 0.06 | 0.45 | -0.46 | -0.13 | 189.06 | 190.00 | 11/21/2025 | Yes | 15 | 64 | None | |
TRV | Travelers Companies Inc | Options Chain | 11.70 | 12.20 | 11.95 | 0.04 | 0.24 | -0.55 | -0.12 | 284.97 | 290.00 | 11/21/2025 | Yes | 19 | 73 | None | |
BHVN | Biohaven Ltd | Options Chain | 11.50 | 12.40 | 11.95 | 0.48 | 2.59 | -0.55 | -0.06 | 15.02 | 25.00 | 11/21/2025 | Yes | 7 | 28 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 11.80 | 12.00 | 11.90 | 0.12 | 0.87 | -0.43 | -0.14 | 93.01 | 100.00 | 11/21/2025 | No | 3 | 21 | None | |
TER | Teradyne Inc | Options Chain | 11.60 | 12.10 | 11.85 | 0.08 | 0.57 | -0.49 | -0.13 | 140.14 | 145.00 | 11/21/2025 | Yes | 14 | 53 | None | |
TWLO | Twilio Inc Class A | Options Chain | 11.75 | 11.95 | 11.85 | 0.10 | 0.66 | -0.50 | -0.12 | 107.55 | 115.00 | 11/21/2025 | Yes | 9 | 52 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 10.70 | 13.00 | 11.85 | 0.08 | 0.49 | -0.52 | -0.11 | 141.36 | 150.00 | 11/21/2025 | Yes | 11 | 58 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 11.60 | 12.00 | 11.80 | 0.08 | 0.70 | -0.38 | -0.17 | 150.12 | 145.00 | 11/21/2025 | Yes | 8 | 45 | None | |
CIEN | CIENA Corp | Options Chain | 11.60 | 12.00 | 11.80 | 0.07 | 0.50 | -0.49 | -0.13 | 151.48 | 160.00 | 11/21/2025 | No | 8 | 56 | None | |
TKO | Options Chain | 11.20 | 12.40 | 11.80 | 0.06 | 0.37 | -0.52 | -0.12 | 197.96 | 200.00 | 11/21/2025 | No | 3 | 21 | None | ||
NNE | Nano Nuclear Energy Inc | Options Chain | 11.40 | 12.10 | 11.75 | 0.21 | 1.12 | -0.54 | -0.08 | 56.63 | 55.00 | 11/21/2025 | No | 3 | 21 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 11.65 | 11.80 | 11.73 | 0.17 | 1.03 | -0.49 | -0.11 | 61.51 | 70.00 | 11/21/2025 | No | 3 | 44 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 11.65 | 11.80 | 11.73 | 0.27 | 1.41 | -0.55 | -0.08 | 35.72 | 43.00 | 11/21/2025 | Yes | 5 | 31 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 11.60 | 11.75 | 11.68 | 0.06 | 0.51 | -0.44 | -0.15 | 181.33 | 180.00 | 11/21/2025 | Yes | 17 | 80 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 11.40 | 11.90 | 11.65 | 0.07 | 0.64 | -0.42 | -0.19 | 161.28 | 162.50 | 11/14/2025 | Yes | 14 | 58 | None | |
WIX | Wix.com Ltd | Options Chain | 11.30 | 12.00 | 11.65 | 0.09 | 0.67 | -0.42 | -0.15 | 138.03 | 135.00 | 11/21/2025 | Yes | 13 | 47 | None | |
COR | Options Chain | 10.30 | 13.00 | 11.65 | 0.04 | 0.28 | -0.48 | -0.15 | 308.71 | 310.00 | 11/21/2025 | No | 3 | 20 | None | ||
BKSY | BlackSky Technology Inc - Class A | Options Chain | 11.30 | 12.00 | 11.65 | 0.31 | 1.59 | -0.55 | -0.09 | 30.15 | 38.00 | 11/14/2025 | No | 4 | 39 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 11.55 | 11.70 | 11.63 | 0.05 | 0.37 | -0.45 | -0.16 | 247.13 | 245.00 | 11/21/2025 | Yes | 14 | 69 | None | |
TMDX | Transmedics Group Inc | Options Chain | 11.20 | 12.00 | 11.60 | 0.10 | 0.80 | -0.42 | -0.15 | 115.18 | 115.00 | 11/21/2025 | Yes | 11 | 53 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 11.30 | 11.90 | 11.60 | 0.05 | 0.36 | -0.48 | -0.14 | 224.93 | 230.00 | 11/21/2025 | No | 14 | 70 | None | |
INSM | Insmed Inc | Options Chain | 11.20 | 11.90 | 11.55 | 0.07 | 0.47 | -0.48 | -0.13 | 162.32 | 165.00 | 11/21/2025 | Yes | 3 | 49 | None | |
ROKU | Roku Inc - Class A | Options Chain | 11.40 | 11.65 | 11.53 | 0.11 | 0.69 | -0.54 | -0.12 | 101.83 | 106.00 | 11/14/2025 | Yes | 9 | 46 | None | |
LRCX | Lam Research Corp | Options Chain | 11.30 | 11.75 | 11.53 | 0.08 | 0.50 | -0.54 | -0.13 | 140.35 | 147.00 | 11/14/2025 | Yes | 14 | 64 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 10.80 | 12.20 | 11.50 | 0.04 | 0.31 | -0.43 | -0.16 | 306.22 | 300.00 | 11/21/2025 | No | 13 | 63 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 11.30 | 11.70 | 11.50 | 0.24 | 1.24 | -0.55 | -0.08 | 40.70 | 48.00 | 11/21/2025 | No | 6 | 41 | None | |
AXP | American Express Company | Options Chain | 11.40 | 11.50 | 11.45 | 0.04 | 0.31 | -0.38 | -0.16 | 327.97 | 320.00 | 11/21/2025 | Yes | 12 | 69 | None | |
EFX | Equifax Inc | Options Chain | 10.70 | 12.10 | 11.40 | 0.05 | 0.38 | -0.44 | -0.16 | 237.99 | 240.00 | 11/21/2025 | Yes | 9 | 54 | None | |
DHR | Danaher Corp | Options Chain | 11.10 | 11.70 | 11.40 | 0.05 | 0.35 | -0.51 | -0.13 | 208.77 | 210.00 | 11/21/2025 | Yes | 8 | 58 | None | |
CRM | Salesforce Inc | Options Chain | 11.25 | 11.45 | 11.35 | 0.05 | 0.36 | -0.46 | -0.15 | 239.74 | 240.00 | 11/21/2025 | No | 17 | 60 | None | |
AMAT | Applied Materials Inc | Options Chain | 10.75 | 11.80 | 11.28 | 0.05 | 0.46 | -0.44 | -0.18 | 211.56 | 215.00 | 11/14/2025 | Yes | 16 | 68 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 11.10 | 11.30 | 11.20 | 0.14 | 1.16 | -0.37 | -0.15 | 74.75 | 80.00 | 11/21/2025 | Yes | 5 | 43 | None | |
CELC | Celcuity Inc | Options Chain | 9.60 | 12.80 | 11.20 | 0.20 | 1.11 | -0.53 | -0.09 | 49.22 | 55.00 | 11/21/2025 | Yes | 4 | 42 | None | |
BWXT | BWX Technologies Inc | Options Chain | 10.60 | 11.70 | 11.15 | 0.06 | 0.45 | -0.43 | -0.15 | 191.39 | 195.00 | 11/21/2025 | Yes | 10 | 57 | None | |
AJG | Arthur J. Gallagher & Company | Options Chain | 10.40 | 11.90 | 11.15 | 0.04 | 0.25 | -0.48 | -0.15 | 309.81 | 310.00 | 11/21/2025 | Yes | 13 | 61 | None | |
ADI | Analog Devices Inc | Options Chain | 10.90 | 11.40 | 11.15 | 0.05 | 0.33 | -0.49 | -0.13 | 233.75 | 240.00 | 11/21/2025 | No | 12 | 68 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 10.70 | 11.60 | 11.15 | 0.13 | 0.82 | -0.55 | -0.11 | 70.62 | 83.00 | 11/14/2025 | Yes | 6 | 43 | None | |
NTRA | Natera Inc | Options Chain | 10.50 | 11.50 | 11.00 | 0.06 | 0.52 | -0.42 | -0.14 | 168.53 | 170.00 | 11/21/2025 | Yes | 9 | 51 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 10.20 | 11.70 | 10.95 | 0.05 | 0.41 | -0.44 | -0.14 | 200.86 | 200.00 | 11/21/2025 | Yes | 9 | 57 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 10.60 | 11.30 | 10.95 | 0.10 | 0.62 | -0.55 | -0.11 | 97.98 | 106.00 | 11/14/2025 | Yes | 15 | 64 | None | |
W | Wayfair Inc - Class A | Options Chain | 10.85 | 11.00 | 10.93 | 0.12 | 0.71 | -0.53 | -0.09 | 83.12 | 87.50 | 11/21/2025 | Yes | 7 | 41 | None | |
SANM | Sanmina Corp | Options Chain | 10.10 | 11.60 | 10.85 | 0.08 | 0.69 | -0.43 | -0.15 | 125.62 | 130.00 | 11/21/2025 | Yes | 15 | 56 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 10.60 | 11.00 | 10.80 | 0.07 | 0.58 | -0.44 | -0.17 | 154.52 | 162.50 | 11/14/2025 | Yes | 8 | 47 | None | |
THC | Tenet Healthcare Corp | Options Chain | 10.00 | 11.60 | 10.80 | 0.05 | 0.41 | -0.44 | -0.14 | 204.83 | 200.00 | 11/21/2025 | Yes | 14 | 66 | None | |
XPO | XPO Inc | Options Chain | 10.20 | 11.40 | 10.80 | 0.08 | 0.51 | -0.50 | -0.12 | 132.41 | 140.00 | 11/21/2025 | Yes | 7 | 56 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 10.60 | 10.95 | 10.78 | 0.13 | 0.78 | -0.54 | -0.11 | 76.65 | 81.00 | 11/14/2025 | Yes | 6 | 47 | None | |
HD | Home Depot Inc | Options Chain | 10.60 | 10.90 | 10.75 | 0.03 | 0.26 | -0.41 | -0.18 | 386.81 | 380.00 | 11/21/2025 | Yes | 8 | 65 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 10.60 | 10.90 | 10.75 | 0.09 | 0.69 | -0.42 | -0.16 | 124.99 | 124.00 | 11/14/2025 | Yes | 4 | 50 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 10.40 | 11.10 | 10.75 | 0.10 | 0.87 | -0.43 | -0.16 | 103.69 | 104.00 | 11/14/2025 | Yes | 10 | 51 | None | |
MP | MP Materials Corporation | Options Chain | 10.60 | 10.90 | 10.75 | 0.14 | 0.82 | -0.53 | -0.09 | 73.77 | 75.00 | 11/21/2025 | Yes | 2 | 48 | None | |
ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 9.40 | 12.00 | 10.70 | 0.43 | 2.63 | -0.46 | -0.07 | 20.47 | 25.00 | 11/21/2025 | Yes | 11 | 38 | None | |
CAMT | Camtek Ltd | Options Chain | 9.60 | 11.80 | 10.70 | 0.09 | 0.57 | -0.52 | -0.10 | 111.78 | 120.00 | 11/21/2025 | Yes | 11 | 58 | None | |
CAR | Avis Budget Group Inc | Options Chain | 10.30 | 11.00 | 10.65 | 0.07 | 0.58 | -0.43 | -0.14 | 149.22 | 145.00 | 11/21/2025 | Yes | 6 | 40 | None | |
MTZ | Mastec Inc | Options Chain | 10.20 | 11.00 | 10.60 | 0.05 | 0.51 | -0.37 | -0.17 | 212.98 | 210.00 | 11/21/2025 | Yes | 10 | 57 | None | |
NRG | NRG Energy Inc | Options Chain | 10.30 | 10.80 | 10.55 | 0.06 | 0.51 | -0.42 | -0.14 | 162.61 | 165.00 | 11/21/2025 | Yes | 11 | 53 | None | |
BA | Boeing Company | Options Chain | 10.45 | 10.65 | 10.55 | 0.05 | 0.37 | -0.45 | -0.14 | 221.82 | 225.00 | 11/21/2025 | Yes | 5 | 47 | None | |
HUT | Hut 8 Corp | Options Chain | 10.35 | 10.65 | 10.50 | 0.21 | 1.14 | -0.53 | -0.08 | 41.73 | 50.00 | 11/21/2025 | No | 10 | 64 | None | |
TMUS | T-Mobile US Inc | Options Chain | 10.35 | 10.55 | 10.45 | 0.05 | 0.28 | -0.53 | -0.11 | 227.68 | 230.00 | 11/21/2025 | Yes | 14 | 75 | None | |
IONQ | IonQ Inc | Options Chain | 9.95 | 10.90 | 10.43 | 0.14 | 1.17 | -0.40 | -0.15 | 79.23 | 74.00 | 11/14/2025 | No | 7 | 46 | None | |
AMSC | American Superconductor Corp | Options Chain | 10.10 | 10.70 | 10.40 | 0.16 | 0.89 | -0.52 | -0.09 | 56.55 | 65.00 | 11/21/2025 | Yes | 12 | 43 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 10.05 | 10.75 | 10.40 | 0.08 | 0.50 | -0.54 | -0.11 | 122.91 | 128.00 | 11/14/2025 | Yes | 8 | 56 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 10.30 | 10.45 | 10.38 | 0.06 | 0.41 | -0.49 | -0.12 | 173.17 | 175.00 | 11/21/2025 | No | 14 | 58 | None | |
AMZN | Amazon.com Inc | Options Chain | 10.30 | 10.35 | 10.33 | 0.05 | 0.37 | -0.46 | -0.15 | 221.78 | 225.00 | 11/21/2025 | Yes | 14 | 65 | None | |
COHR | Options Chain | 10.00 | 10.60 | 10.30 | 0.09 | 0.70 | -0.42 | -0.13 | 113.56 | 115.00 | 11/21/2025 | No | 3 | 22 | None | ||
LMND | Lemonade Inc | Options Chain | 10.10 | 10.50 | 10.30 | 0.17 | 1.00 | -0.54 | -0.10 | 55.06 | 61.00 | 11/14/2025 | Yes | 8 | 45 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 10.15 | 10.40 | 10.28 | 0.03 | 0.27 | -0.44 | -0.15 | 307.69 | 305.00 | 11/21/2025 | Yes | 11 | 78 | None | |
BLSH | Bullish | Options Chain | 9.90 | 10.65 | 10.28 | 0.15 | 0.96 | -0.50 | -0.10 | 65.10 | 70.00 | 11/21/2025 | No | 3 | 21 | None | |
MKSI | MKS Instruments Inc | Options Chain | 9.70 | 10.80 | 10.25 | 0.08 | 0.54 | -0.48 | -0.11 | 128.84 | 135.00 | 11/21/2025 | Yes | 15 | 57 | None | |
ACN | Accenture plc - Class A | Options Chain | 9.80 | 10.40 | 10.10 | 0.04 | 0.33 | -0.45 | -0.12 | 251.23 | 250.00 | 11/21/2025 | No | 16 | 66 | None | |
EAT | Brinker International Inc | Options Chain | 9.90 | 10.30 | 10.10 | 0.08 | 0.55 | -0.48 | -0.11 | 127.13 | 125.00 | 11/21/2025 | Yes | 12 | 57 | None | |
QCOM | Qualcomm Inc | Options Chain | 10.00 | 10.20 | 10.10 | 0.06 | 0.38 | -0.52 | -0.11 | 165.46 | 170.00 | 11/21/2025 | Yes | 15 | 64 | None | |
FDX | Fedex Corp | Options Chain | 9.55 | 10.55 | 10.05 | 0.04 | 0.29 | -0.52 | -0.13 | 242.33 | 245.00 | 11/14/2025 | No | 14 | 63 | None | |
UPST | Upstart Holdings Inc | Options Chain | 9.95 | 10.15 | 10.05 | 0.17 | 0.96 | -0.54 | -0.08 | 51.81 | 57.50 | 11/21/2025 | Yes | 5 | 44 | None | |
V | Visa Inc - Class A | Options Chain | 9.85 | 10.15 | 10.00 | 0.03 | 0.25 | -0.42 | -0.15 | 352.42 | 350.00 | 11/21/2025 | Yes | 9 | 69 | None | |
OLED | Universal Display Corp | Options Chain | 9.00 | 10.90 | 9.95 | 0.07 | 0.50 | -0.47 | -0.12 | 140.39 | 145.00 | 11/21/2025 | Yes | 16 | 56 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 9.80 | 10.05 | 9.93 | 0.06 | 0.50 | -0.43 | -0.13 | 150.87 | 160.00 | 11/21/2025 | No | 15 | 59 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 9.80 | 10.00 | 9.90 | 0.04 | 0.28 | -0.52 | -0.10 | 239.89 | 240.00 | 11/21/2025 | Yes | 11 | 56 | None | |
SEZL | Sezzle Inc | Options Chain | 9.70 | 10.00 | 9.85 | 0.12 | 1.03 | -0.37 | -0.13 | 82.70 | 80.00 | 11/21/2025 | No | 3 | 19 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 9.70 | 10.00 | 9.85 | 0.06 | 0.41 | -0.48 | -0.12 | 166.29 | 170.00 | 11/21/2025 | Yes | 15 | 71 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 9.75 | 9.85 | 9.80 | 0.04 | 0.37 | -0.40 | -0.15 | 245.76 | 240.00 | 11/21/2025 | Yes | 14 | 69 | None | |
AON | Aon plc. - Class A | Options Chain | 8.60 | 10.90 | 9.75 | 0.03 | 0.27 | -0.37 | -0.17 | 366.93 | 360.00 | 11/21/2025 | Yes | 10 | 66 | None | |
AAPL | Apple Inc | Options Chain | 9.70 | 9.80 | 9.75 | 0.04 | 0.26 | -0.50 | -0.11 | 256.48 | 260.00 | 11/21/2025 | Yes | 8 | 63 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 9.35 | 10.15 | 9.75 | 0.10 | 0.56 | -0.54 | -0.10 | 96.65 | 102.00 | 11/14/2025 | Yes | 12 | 66 | None | |
AMGN | AMGEN Inc | Options Chain | 9.50 | 9.95 | 9.73 | 0.03 | 0.30 | -0.38 | -0.13 | 295.54 | 290.00 | 11/21/2025 | Yes | 12 | 71 | None | |
FIVE | Five Below Inc | Options Chain | 9.50 | 9.90 | 9.70 | 0.06 | 0.43 | -0.49 | -0.12 | 148.50 | 155.00 | 11/21/2025 | No | 13 | 55 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 9.55 | 9.75 | 9.65 | 0.08 | 0.43 | -0.55 | -0.09 | 119.85 | 125.00 | 11/21/2025 | Yes | 10 | 57 | None | |
APH | Amphenol Corp - Class A | Options Chain | 9.50 | 9.80 | 9.65 | 0.07 | 0.42 | -0.55 | -0.09 | 124.53 | 130.00 | 11/21/2025 | Yes | 11 | 59 | None | |
NVDA | NVIDIA Corp | Options Chain | 9.55 | 9.65 | 9.60 | 0.05 | 0.45 | -0.41 | -0.14 | 185.04 | 185.00 | 11/21/2025 | Yes | 17 | 61 | None | |
NICE | NICE Ltd | Options Chain | 9.30 | 9.90 | 9.60 | 0.07 | 0.49 | -0.48 | -0.11 | 135.15 | 140.00 | 11/21/2025 | Yes | 16 | 58 | None | |
FI | Fiserv Inc | Options Chain | 9.40 | 9.80 | 9.60 | 0.07 | 0.47 | -0.54 | -0.11 | 126.69 | 131.00 | 11/14/2025 | Yes | 9 | 70 | None | |
DHI | D.R. Horton Inc | Options Chain | 9.20 | 9.90 | 9.55 | 0.06 | 0.42 | -0.54 | -0.14 | 161.16 | 162.50 | 11/7/2025 | Yes | 13 | 70 | None | |
TPR | Tapestry Inc | Options Chain | 9.20 | 9.80 | 9.50 | 0.08 | 0.47 | -0.55 | -0.10 | 115.26 | 121.00 | 11/14/2025 | Yes | 6 | 56 | None | |
WDC | Western Digital Corp | Options Chain | 9.30 | 9.65 | 9.48 | 0.08 | 0.67 | -0.43 | -0.14 | 119.93 | 119.00 | 11/14/2025 | Yes | 12 | 64 | None | |
TXN | Texas Instruments Inc | Options Chain | 9.40 | 9.55 | 9.48 | 0.05 | 0.39 | -0.47 | -0.10 | 177.05 | 180.00 | 11/21/2025 | Yes | 10 | 69 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 8.70 | 10.20 | 9.45 | 0.05 | 0.41 | -0.43 | -0.13 | 191.46 | 190.00 | 11/21/2025 | Yes | 11 | 59 | None | |
FIG | Figma Inc - Class A | Options Chain | 8.95 | 9.90 | 9.43 | 0.14 | 1.06 | -0.45 | -0.11 | 60.84 | 69.00 | 11/14/2025 | No | 3 | 21 | None | |
TER | Teradyne Inc | Options Chain | 9.20 | 9.50 | 9.35 | 0.07 | 0.57 | -0.42 | -0.13 | 140.14 | 140.00 | 11/21/2025 | Yes | 14 | 53 | None | |
QURE | uniQure N.V. | Options Chain | 9.20 | 9.50 | 9.35 | 0.14 | 0.83 | -0.53 | -0.08 | 57.92 | 65.00 | 11/21/2025 | Yes | 6 | 46 | None | |
CIEN | CIENA Corp | Options Chain | 9.10 | 9.50 | 9.30 | 0.06 | 0.50 | -0.42 | -0.13 | 151.48 | 155.00 | 11/21/2025 | No | 8 | 56 | None | |
RGTI | Options Chain | 9.20 | 9.35 | 9.28 | 0.21 | 1.54 | -0.39 | -0.11 | 43.91 | 45.00 | 11/21/2025 | No | 3 | 20 | None | ||
ALB | Albemarle Corp | Options Chain | 9.15 | 9.35 | 9.25 | 0.10 | 0.61 | -0.51 | -0.09 | 90.53 | 95.00 | 11/21/2025 | Yes | 8 | 53 | None | |
TWLO | Twilio Inc Class A | Options Chain | 9.05 | 9.25 | 9.15 | 0.08 | 0.67 | -0.43 | -0.12 | 107.55 | 110.00 | 11/21/2025 | Yes | 9 | 52 | None | |
TRGP | Targa Resources Corp | Options Chain | 8.80 | 9.50 | 9.15 | 0.05 | 0.36 | -0.55 | -0.08 | 166.44 | 170.00 | 11/21/2025 | Yes | 13 | 68 | None | |
BURL | Burlington Stores Inc | Options Chain | 8.10 | 10.10 | 9.10 | 0.03 | 0.32 | -0.42 | -0.16 | 259.90 | 265.00 | 11/14/2025 | No | 9 | 49 | None | |
TKO | Options Chain | 8.20 | 10.00 | 9.10 | 0.05 | 0.38 | -0.44 | -0.13 | 197.96 | 195.00 | 11/21/2025 | No | 3 | 21 | None | ||
INSM | Insmed Inc | Options Chain | 8.70 | 9.40 | 9.05 | 0.06 | 0.48 | -0.41 | -0.13 | 162.32 | 160.00 | 11/21/2025 | Yes | 3 | 49 | None | |
CAMT | Camtek Ltd | Options Chain | 8.30 | 9.80 | 9.05 | 0.08 | 0.61 | -0.44 | -0.10 | 111.78 | 115.00 | 11/21/2025 | Yes | 11 | 58 | None | |
CNR | Core Natural Resources Inc | Options Chain | 7.80 | 10.30 | 9.05 | 0.09 | 0.58 | -0.51 | -0.09 | 92.70 | 100.00 | 11/21/2025 | No | 3 | 20 | None | |
STLD | Steel Dynamics Inc | Options Chain | 8.80 | 9.30 | 9.05 | 0.06 | 0.37 | -0.54 | -0.09 | 142.73 | 150.00 | 11/21/2025 | Yes | 10 | 65 | None | |
VLO | Valero Energy Corp | Options Chain | 8.85 | 9.05 | 8.95 | 0.05 | 0.35 | -0.51 | -0.09 | 163.17 | 165.00 | 11/21/2025 | Yes | 9 | 67 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 8.40 | 9.50 | 8.95 | 0.05 | 0.32 | -0.52 | -0.10 | 170.07 | 175.00 | 11/21/2025 | No | 8 | 51 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 8.00 | 9.80 | 8.90 | 0.04 | 0.31 | -0.50 | -0.10 | 197.00 | 200.00 | 11/21/2025 | Yes | 13 | 64 | None | |
BX | Blackstone Inc | Options Chain | 8.75 | 9.05 | 8.90 | 0.05 | 0.35 | -0.52 | -0.08 | 164.91 | 165.00 | 11/21/2025 | Yes | 10 | 69 | None | |
LRCX | Lam Research Corp | Options Chain | 8.80 | 8.95 | 8.88 | 0.06 | 0.51 | -0.46 | -0.13 | 140.35 | 142.00 | 11/14/2025 | Yes | 14 | 64 | None | |
LRN | Stride Inc | Options Chain | 8.60 | 9.10 | 8.85 | 0.06 | 0.56 | -0.40 | -0.13 | 140.00 | 140.00 | 11/21/2025 | Yes | 15 | 56 | None | |
MRVL | Marvell Technology Inc | Options Chain | 8.75 | 8.90 | 8.83 | 0.09 | 0.55 | -0.53 | -0.08 | 86.97 | 95.00 | 11/21/2025 | No | 7 | 49 | None | |
SAP | Sap SE | Options Chain | 8.60 | 9.00 | 8.80 | 0.03 | 0.32 | -0.39 | -0.13 | 273.82 | 270.00 | 11/21/2025 | Yes | 16 | 64 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 8.50 | 9.10 | 8.80 | 0.06 | 0.39 | -0.47 | -0.11 | 148.64 | 150.00 | 11/21/2025 | Yes | 8 | 66 | None | |
MTN | Vail Resorts Inc | Options Chain | 8.50 | 9.10 | 8.80 | 0.06 | 0.36 | -0.50 | -0.07 | 152.10 | 155.00 | 11/21/2025 | No | 13 | 56 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 8.70 | 8.90 | 8.80 | 0.10 | 0.57 | -0.55 | -0.08 | 79.50 | 87.50 | 11/21/2025 | No | 3 | 21 | None | |
BMA | Banco Macro S.A. | Options Chain | 7.80 | 9.70 | 8.75 | 0.19 | 1.23 | -0.48 | -0.07 | 42.53 | 45.00 | 11/21/2025 | No | 19 | 70 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 8.60 | 8.90 | 8.75 | 0.11 | 0.63 | -0.55 | -0.07 | 71.38 | 77.50 | 11/21/2025 | Yes | 13 | 56 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 8.55 | 8.95 | 8.75 | 0.14 | 0.84 | -0.55 | -0.09 | 55.07 | 62.00 | 11/14/2025 | Yes | 11 | 50 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 8.65 | 8.80 | 8.73 | 0.13 | 1.02 | -0.41 | -0.11 | 61.51 | 65.00 | 11/21/2025 | No | 3 | 44 | None | |
SMR | Options Chain | 8.65 | 8.80 | 8.73 | 0.20 | 1.06 | -0.55 | -0.06 | 39.21 | 44.00 | 11/21/2025 | No | 3 | 20 | None | ||
MHK | Mohawk Industries Inc | Options Chain | 8.20 | 9.20 | 8.70 | 0.07 | 0.43 | -0.52 | -0.09 | 122.58 | 125.00 | 11/21/2025 | Yes | 13 | 62 | None | |
ENTG | Entegris Inc | Options Chain | 7.60 | 9.80 | 8.70 | 0.09 | 0.56 | -0.53 | -0.09 | 92.29 | 97.50 | 11/21/2025 | Yes | 12 | 53 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 8.60 | 8.80 | 8.70 | 0.09 | 0.51 | -0.54 | -0.08 | 92.68 | 100.00 | 11/21/2025 | Yes | 5 | 48 | None | |
COF | Capital One Financial Corp | Options Chain | 8.50 | 8.80 | 8.65 | 0.04 | 0.36 | -0.40 | -0.12 | 213.69 | 210.00 | 11/21/2025 | Yes | 9 | 61 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 8.50 | 8.80 | 8.65 | 0.27 | 1.44 | -0.54 | -0.06 | 28.27 | 32.00 | 11/21/2025 | No | 3 | 19 | None | |
BKKT | Bakkt Holdings Inc - Class A | Options Chain | 8.40 | 8.80 | 8.60 | 0.21 | 1.56 | -0.40 | -0.09 | 38.92 | 40.00 | 11/21/2025 | Yes | 13 | 33 |
Small Cap Stock List |
|
IREN | Iris Energy Ltd | Options Chain | 8.35 | 8.80 | 8.58 | 0.15 | 1.28 | -0.36 | -0.13 | 61.68 | 58.00 | 11/14/2025 | No | 9 | 35 | None | |
ROKU | Roku Inc - Class A | Options Chain | 8.50 | 8.65 | 8.58 | 0.09 | 0.66 | -0.43 | -0.11 | 101.83 | 100.00 | 11/21/2025 | Yes | 9 | 46 | None | |
MKTX | MarketAxess Holdings Inc | Options Chain | 6.10 | 11.00 | 8.55 | 0.05 | 0.40 | -0.40 | -0.11 | 168.14 | 165.00 | 11/21/2025 | Yes | 16 | 63 |
Dividend Stock List |
|
MKTX | MarketAxess Holdings Inc | Options Chain | 6.10 | 11.00 | 8.55 | 0.05 | 0.40 | -0.40 | -0.11 | 168.14 | 165.00 | 11/21/2025 | Yes | 16 | 63 |
Dividend Stock List |
|
FANG | Diamondback Energy Inc | Options Chain | 8.30 | 8.80 | 8.55 | 0.06 | 0.38 | -0.51 | -0.09 | 148.91 | 150.00 | 11/21/2025 | Yes | 12 | 78 | None | |
SCCO | Southern Copper Corporation | Options Chain | 7.10 | 10.00 | 8.55 | 0.06 | 0.39 | -0.52 | -0.08 | 126.73 | 135.00 | 11/21/2025 | Yes | 11 | 65 | None | |
TOL | Toll Brothers Inc | Options Chain | 8.40 | 8.60 | 8.50 | 0.06 | 0.36 | -0.55 | -0.08 | 132.86 | 135.00 | 11/21/2025 | No | 12 | 68 | None | |
BIDU | Baidu Inc | Options Chain | 8.35 | 8.55 | 8.45 | 0.06 | 0.55 | -0.40 | -0.12 | 138.94 | 135.00 | 11/21/2025 | Yes | 15 | 31 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 8.35 | 8.55 | 8.45 | 0.14 | 1.16 | -0.42 | -0.12 | 59.20 | 59.50 | 11/14/2025 | No | 6 | 22 | None | |
XPO | XPO Inc | Options Chain | 8.00 | 8.90 | 8.45 | 0.06 | 0.52 | -0.42 | -0.12 | 132.41 | 135.00 | 11/21/2025 | Yes | 7 | 56 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 8.20 | 8.70 | 8.45 | 0.06 | 0.45 | -0.44 | -0.11 | 141.36 | 145.00 | 11/21/2025 | Yes | 11 | 58 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 8.30 | 8.60 | 8.45 | 0.11 | 0.80 | -0.44 | -0.10 | 70.62 | 77.50 | 11/21/2025 | Yes | 6 | 43 | None | |
SPHR | Options Chain | 8.20 | 8.70 | 8.45 | 0.13 | 0.71 | -0.54 | -0.07 | 59.67 | 65.00 | 11/21/2025 | No | 3 | 20 | None | ||
AMT | American Tower Corp | Options Chain | 8.10 | 8.80 | 8.45 | 0.04 | 0.25 | -0.55 | -0.08 | 186.97 | 190.00 | 11/21/2025 | Yes | 11 | 63 | None | |
MPC | Marathon Petroleum Corp | Options Chain | 8.20 | 8.60 | 8.40 | 0.04 | 0.33 | -0.47 | -0.10 | 191.54 | 190.00 | 11/21/2025 | Yes | 9 | 68 | None | |
XYZ | Block Inc - Class A | Options Chain | 8.30 | 8.45 | 8.38 | 0.10 | 0.57 | -0.54 | -0.07 | 79.02 | 85.00 | 11/21/2025 | Yes | 19 | 58 |
Growth Stock List |
|
RMBS | Rambus Inc | Options Chain | 8.20 | 8.50 | 8.35 | 0.09 | 0.69 | -0.42 | -0.11 | 96.84 | 97.50 | 11/21/2025 | Yes | 12 | 53 | None | |
FDX | Fedex Corp | Options Chain | 8.25 | 8.45 | 8.35 | 0.03 | 0.29 | -0.43 | -0.12 | 242.33 | 240.00 | 11/21/2025 | No | 14 | 63 | None | |
DHR | Danaher Corp | Options Chain | 8.10 | 8.60 | 8.35 | 0.04 | 0.37 | -0.43 | -0.14 | 208.77 | 205.00 | 11/14/2025 | Yes | 8 | 58 | None | |
GLXY | Galaxy Digital | Options Chain | 8.20 | 8.50 | 8.35 | 0.19 | 1.00 | -0.54 | -0.07 | 39.58 | 45.00 | 11/21/2025 | No | 7 | 42 | None | |
OUST | Ouster Inc - Class A | Options Chain | 8.20 | 8.50 | 8.35 | 0.23 | 1.13 | -0.55 | -0.06 | 32.69 | 37.00 | 11/21/2025 | Yes | 9 | 36 | None | |
CCJ | Cameco Corp | Options Chain | 8.25 | 8.45 | 8.35 | 0.09 | 0.53 | -0.55 | -0.08 | 86.45 | 90.00 | 11/21/2025 | Yes | 12 | 59 | None | |
NUE | Nucor Corp | Options Chain | 8.00 | 8.60 | 8.30 | 0.06 | 0.38 | -0.55 | -0.10 | 135.80 | 142.00 | 11/14/2025 | Yes | 12 | 70 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 8.20 | 8.35 | 8.28 | 0.04 | 0.40 | -0.38 | -0.14 | 211.04 | 210.00 | 11/21/2025 | Yes | 7 | 58 | None | |
CROX | Crocs Inc | Options Chain | 8.10 | 8.40 | 8.25 | 0.10 | 0.62 | -0.54 | -0.09 | 78.82 | 84.00 | 11/14/2025 | Yes | 10 | 57 | None | |
PHM | PulteGroup Inc | Options Chain | 7.80 | 8.70 | 8.25 | 0.06 | 0.39 | -0.55 | -0.09 | 129.60 | 132.00 | 11/14/2025 | Yes | 14 | 71 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 8.10 | 8.30 | 8.20 | 0.12 | 0.96 | -0.40 | -0.10 | 68.42 | 67.50 | 11/21/2025 | Yes | 9 | 44 | None | |
CB | Chubb Ltd | Options Chain | 7.60 | 8.80 | 8.20 | 0.03 | 0.21 | -0.48 | -0.11 | 289.24 | 290.00 | 11/21/2025 | Yes | 17 | 72 | None | |
NXT | Options Chain | 8.10 | 8.30 | 8.20 | 0.10 | 0.67 | -0.49 | -0.08 | 77.55 | 80.00 | 11/21/2025 | No | 3 | 20 | None | ||
DVA | DaVita Inc | Options Chain | 7.80 | 8.60 | 8.20 | 0.06 | 0.41 | -0.50 | -0.09 | 131.04 | 130.00 | 11/21/2025 | Yes | 13 | 51 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 8.10 | 8.30 | 8.20 | 0.10 | 0.59 | -0.54 | -0.07 | 75.18 | 80.00 | 11/21/2025 | Yes | 6 | 49 | None | |
MCD | McDonald`s Corp | Options Chain | 8.05 | 8.25 | 8.15 | 0.03 | 0.21 | -0.47 | -0.11 | 296.32 | 295.00 | 11/21/2025 | Yes | 11 | 66 | None | |
OC | Owens Corning | Options Chain | 7.60 | 8.70 | 8.15 | 0.06 | 0.41 | -0.49 | -0.08 | 133.38 | 135.00 | 11/21/2025 | Yes | 12 | 72 | None | |
SN | Options Chain | 7.90 | 8.40 | 8.15 | 0.09 | 0.52 | -0.51 | -0.08 | 91.78 | 95.00 | 11/21/2025 | No | 3 | 21 | None | ||
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 7.90 | 8.30 | 8.10 | 0.16 | 1.05 | -0.49 | -0.08 | 44.05 | 50.00 | 11/21/2025 | No | 3 | 20 | None | |
WDAY | Workday Inc - Class A | Options Chain | 7.90 | 8.20 | 8.05 | 0.04 | 0.36 | -0.37 | -0.15 | 233.17 | 230.00 | 11/21/2025 | No | 9 | 53 | None | |
RJF | Raymond James Financial Inc | Options Chain | 7.60 | 8.50 | 8.05 | 0.05 | 0.28 | -0.53 | -0.08 | 165.64 | 170.00 | 11/21/2025 | Yes | 16 | 65 | None | |
JBL | Jabil Inc | Options Chain | 7.70 | 8.30 | 8.00 | 0.04 | 0.38 | -0.39 | -0.13 | 202.62 | 200.00 | 11/21/2025 | No | 12 | 60 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 7.60 | 8.40 | 8.00 | 0.04 | 0.35 | -0.41 | -0.15 | 224.93 | 225.00 | 11/14/2025 | No | 14 | 70 | None | |
ADI | Analog Devices Inc | Options Chain | 7.30 | 8.60 | 7.95 | 0.03 | 0.33 | -0.40 | -0.15 | 233.75 | 235.00 | 11/14/2025 | No | 12 | 68 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 7.70 | 8.20 | 7.95 | 0.08 | 0.54 | -0.47 | -0.10 | 102.84 | 105.00 | 11/21/2025 | Yes | 16 | 59 | None | |
TTMI | TTM Technologies Inc | Options Chain | 7.70 | 8.20 | 7.95 | 0.13 | 0.81 | -0.50 | -0.08 | 58.01 | 60.00 | 11/21/2025 | Yes | 11 | 50 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 6.80 | 9.10 | 7.95 | 0.05 | 0.30 | -0.52 | -0.09 | 152.69 | 155.00 | 11/21/2025 | Yes | 11 | 58 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 7.85 | 8.05 | 7.95 | 0.20 | 1.09 | -0.54 | -0.06 | 35.55 | 40.00 | 11/21/2025 | Yes | 7 | 33 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 7.70 | 8.10 | 7.90 | 0.16 | 1.13 | -0.42 | -0.08 | 56.63 | 49.00 | 11/21/2025 | No | 3 | 21 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 7.80 | 8.00 | 7.90 | 0.08 | 0.61 | -0.44 | -0.10 | 97.98 | 100.00 | 11/21/2025 | Yes | 15 | 64 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 7.50 | 8.20 | 7.85 | 0.04 | 0.32 | -0.43 | -0.12 | 217.36 | 210.00 | 11/21/2025 | Yes | 15 | 67 | None | |
ILMN | Illumina Inc | Options Chain | 7.70 | 8.00 | 7.85 | 0.08 | 0.53 | -0.50 | -0.09 | 96.68 | 100.00 | 11/21/2025 | Yes | 8 | 56 | None | |
ABBV | Abbvie Inc | Options Chain | 7.65 | 8.00 | 7.83 | 0.03 | 0.27 | -0.46 | -0.09 | 232.83 | 230.00 | 11/21/2025 | Yes | 7 | 63 | None | |
ETSY | Etsy Inc | Options Chain | 7.60 | 8.05 | 7.83 | 0.11 | 0.69 | -0.54 | -0.08 | 71.44 | 73.00 | 11/14/2025 | Yes | 7 | 45 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 6.60 | 9.00 | 7.80 | 0.06 | 0.35 | -0.51 | -0.09 | 137.32 | 140.00 | 11/21/2025 | Yes | 8 | 57 | None | |
UNP | Union Pacific Corp | Options Chain | 7.60 | 8.00 | 7.80 | 0.03 | 0.23 | -0.51 | -0.10 | 231.86 | 235.00 | 11/21/2025 | Yes | 13 | 63 | None | |
HROW | Harrow Inc | Options Chain | 7.50 | 8.10 | 7.80 | 0.18 | 0.82 | -0.54 | -0.06 | 41.90 | 44.00 | 11/21/2025 | Yes | 6 | 44 | None | |
KKR | KKR & Co. Inc | Options Chain | 7.70 | 7.90 | 7.80 | 0.06 | 0.40 | -0.55 | -0.09 | 124.72 | 128.00 | 11/14/2025 | Yes | 8 | 63 | None | |
MKSI | MKS Instruments Inc | Options Chain | 7.30 | 8.20 | 7.75 | 0.06 | 0.55 | -0.40 | -0.11 | 128.84 | 130.00 | 11/21/2025 | Yes | 15 | 57 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 7.65 | 7.85 | 7.75 | 0.05 | 0.41 | -0.41 | -0.12 | 173.17 | 170.00 | 11/21/2025 | No | 14 | 58 | None | |
ESTC | Elastic N.V | Options Chain | 7.00 | 8.50 | 7.75 | 0.09 | 0.58 | -0.51 | -0.07 | 80.40 | 85.00 | 11/21/2025 | Yes | 7 | 44 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 7.40 | 8.10 | 7.75 | 0.22 | 1.18 | -0.53 | -0.06 | 31.34 | 36.00 | 11/21/2025 | Yes | 6 | 43 | None | |
ATI | ATI Inc | Options Chain | 7.60 | 7.90 | 7.75 | 0.09 | 0.50 | -0.55 | -0.07 | 83.51 | 87.50 | 11/21/2025 | Yes | 10 | 56 | None | |
FLY | Firefly Aerospace Inc | Options Chain | 7.40 | 8.00 | 7.70 | 0.22 | 1.20 | -0.52 | -0.06 | 28.44 | 35.00 | 11/21/2025 | No | 3 | 19 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 7.60 | 7.75 | 7.68 | 0.13 | 1.06 | -0.43 | -0.11 | 57.97 | 58.00 | 11/14/2025 | Yes | 12 | 43 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 6.70 | 8.60 | 7.65 | 0.09 | 0.56 | -0.47 | -0.08 | 90.32 | 90.00 | 11/21/2025 | Yes | 12 | 50 | None | |
GSAT | Globalstar Inc | Options Chain | 7.50 | 7.80 | 7.65 | 0.15 | 0.78 | -0.55 | -0.06 | 43.73 | 50.00 | 11/21/2025 | No | 3 | 38 | None | |
APLD | Options Chain | 7.50 | 7.75 | 7.63 | 0.24 | 1.28 | -0.55 | -0.05 | 27.30 | 32.00 | 11/21/2025 | No | 3 | 19 | None | ||
EAT | Brinker International Inc | Options Chain | 7.40 | 7.80 | 7.60 | 0.06 | 0.55 | -0.40 | -0.11 | 127.13 | 120.00 | 11/21/2025 | Yes | 12 | 57 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 7.50 | 7.65 | 7.58 | 0.10 | 0.76 | -0.41 | -0.09 | 76.65 | 75.00 | 11/21/2025 | Yes | 6 | 47 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 6.20 | 8.90 | 7.55 | 0.15 | 1.25 | -0.35 | -0.09 | 55.23 | 50.00 | 11/21/2025 | No | 9 | 31 | None | |
TEL | TE Connectivity plc | Options Chain | 7.10 | 8.00 | 7.55 | 0.03 | 0.32 | -0.40 | -0.12 | 222.07 | 220.00 | 11/21/2025 | Yes | 12 | 59 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 7.30 | 7.80 | 7.55 | 0.09 | 0.57 | -0.52 | -0.07 | 74.53 | 80.00 | 11/21/2025 | Yes | 17 | 65 | None | |
QCOM | Qualcomm Inc | Options Chain | 7.45 | 7.60 | 7.53 | 0.05 | 0.38 | -0.43 | -0.11 | 165.46 | 165.00 | 11/21/2025 | Yes | 15 | 64 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 7.45 | 7.60 | 7.53 | 0.13 | 0.80 | -0.51 | -0.07 | 53.49 | 57.50 | 11/21/2025 | Yes | 11 | 49 | None | |
FTNT | Fortinet Inc | Options Chain | 7.45 | 7.60 | 7.53 | 0.08 | 0.48 | -0.55 | -0.07 | 84.92 | 90.00 | 11/21/2025 | Yes | 12 | 59 | None | |
CELH | Celsius Holdings Inc | Options Chain | 7.45 | 7.60 | 7.53 | 0.11 | 0.69 | -0.55 | -0.08 | 61.06 | 66.00 | 11/14/2025 | Yes | 7 | 54 | None | |
COR | Options Chain | 6.40 | 8.60 | 7.50 | 0.03 | 0.30 | -0.35 | -0.15 | 308.71 | 300.00 | 11/21/2025 | No | 3 | 20 | None | ||
HON | Honeywell International Inc | Options Chain | 7.40 | 7.60 | 7.50 | 0.04 | 0.25 | -0.49 | -0.09 | 208.98 | 210.00 | 11/21/2025 | Yes | 13 | 68 | None | |
A | Agilent Technologies Inc | Options Chain | 6.80 | 8.20 | 7.50 | 0.05 | 0.30 | -0.54 | -0.08 | 138.56 | 145.00 | 11/21/2025 | No | 12 | 56 | None | |
GRAL | GRAIL Inc | Options Chain | 7.10 | 7.80 | 7.45 | 0.11 | 1.05 | -0.36 | -0.10 | 62.82 | 65.00 | 11/21/2025 | Yes | 8 | 35 | None | |
TMUS | T-Mobile US Inc | Options Chain | 7.20 | 7.70 | 7.45 | 0.03 | 0.29 | -0.43 | -0.13 | 227.68 | 225.00 | 11/14/2025 | Yes | 14 | 75 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 7.20 | 7.70 | 7.45 | 0.06 | 0.40 | -0.53 | -0.09 | 126.05 | 128.00 | 11/14/2025 | Yes | 13 | 70 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 7.20 | 7.60 | 7.40 | 0.04 | 0.41 | -0.39 | -0.12 | 166.29 | 165.00 | 11/21/2025 | Yes | 15 | 71 | None | |
AAPL | Apple Inc | Options Chain | 7.35 | 7.45 | 7.40 | 0.03 | 0.26 | -0.41 | -0.11 | 256.48 | 255.00 | 11/21/2025 | Yes | 8 | 63 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 6.40 | 8.40 | 7.40 | 0.07 | 0.55 | -0.45 | -0.09 | 99.83 | 100.00 | 11/21/2025 | Yes | 8 | 38 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 7.20 | 7.60 | 7.40 | 0.06 | 0.37 | -0.51 | -0.08 | 122.81 | 130.00 | 11/21/2025 | No | 12 | 61 | None | |
W | Wayfair Inc - Class A | Options Chain | 7.15 | 7.60 | 7.38 | 0.09 | 0.74 | -0.43 | -0.11 | 83.12 | 82.00 | 11/14/2025 | Yes | 7 | 41 | None | |
CAVA | Options Chain | 7.15 | 7.55 | 7.35 | 0.11 | 0.68 | -0.54 | -0.08 | 61.63 | 67.00 | 11/14/2025 | No | 3 | 21 | None | ||
AJG | Arthur J. Gallagher & Company | Options Chain | 6.20 | 8.40 | 7.30 | 0.02 | 0.27 | -0.35 | -0.15 | 309.81 | 300.00 | 11/21/2025 | Yes | 13 | 61 | None | |
AMSC | American Superconductor Corp | Options Chain | 7.10 | 7.50 | 7.30 | 0.12 | 0.89 | -0.42 | -0.09 | 56.55 | 60.00 | 11/21/2025 | Yes | 12 | 43 | None | |
TECX | AvroBio Inc | Options Chain | 5.60 | 9.00 | 7.30 | 0.36 | 2.03 | -0.51 | -0.05 | 14.91 | 20.00 | 11/21/2025 | No | 3 | 12 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 7.20 | 7.40 | 7.30 | 0.05 | 0.33 | -0.52 | -0.07 | 140.14 | 145.00 | 11/21/2025 | Yes | 6 | 69 | None | |
PCOR | Procore Technologies Inc | Options Chain | 7.10 | 7.50 | 7.30 | 0.09 | 0.53 | -0.55 | -0.07 | 71.41 | 77.50 | 11/21/2025 | Yes | 8 | 39 | None | |
ALB | Albemarle Corp | Options Chain | 6.85 | 7.70 | 7.28 | 0.08 | 0.62 | -0.45 | -0.10 | 90.53 | 92.00 | 11/14/2025 | Yes | 8 | 53 | None | |
FIVE | Five Below Inc | Options Chain | 7.00 | 7.50 | 7.25 | 0.05 | 0.43 | -0.40 | -0.12 | 148.50 | 150.00 | 11/21/2025 | No | 13 | 55 | None | |
BLSH | Bullish | Options Chain | 7.00 | 7.50 | 7.25 | 0.11 | 0.86 | -0.41 | -0.09 | 65.10 | 65.00 | 11/21/2025 | No | 3 | 21 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 6.90 | 7.60 | 7.25 | 0.05 | 0.33 | -0.49 | -0.07 | 142.77 | 145.00 | 11/21/2025 | Yes | 12 | 61 | None | |
LEN | Lennar Corp - Class A | Options Chain | 7.00 | 7.50 | 7.25 | 0.06 | 0.38 | -0.55 | -0.07 | 122.14 | 123.00 | 11/14/2025 | No | 13 | 70 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 7.00 | 7.40 | 7.20 | 0.06 | 0.53 | -0.38 | -0.11 | 126.88 | 125.00 | 11/21/2025 | Yes | 8 | 64 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 6.90 | 7.50 | 7.20 | 0.10 | 0.60 | -0.51 | -0.07 | 72.08 | 75.00 | 11/21/2025 | Yes | 12 | 50 | None | |
TPC | Tutor Perini Corp | Options Chain | 7.00 | 7.30 | 7.15 | 0.11 | 0.67 | -0.51 | -0.07 | 61.61 | 65.00 | 11/21/2025 | Yes | 10 | 42 | None | |
HOND | HCM II Acquisition Corp - Class A | Options Chain | 5.20 | 9.10 | 7.15 | 0.32 | 1.60 | -0.55 | -0.05 | 17.39 | 22.50 | 11/21/2025 | No | 3 | 18 | None | |
BNTX | BioNTech SE | Options Chain | 6.30 | 7.90 | 7.10 | 0.06 | 0.43 | -0.52 | -0.07 | 106.06 | 110.00 | 11/21/2025 | Yes | 10 | 46 | None | |
NICE | NICE Ltd | Options Chain | 6.80 | 7.30 | 7.05 | 0.05 | 0.48 | -0.39 | -0.11 | 135.15 | 135.00 | 11/21/2025 | Yes | 16 | 58 | None | |
FI | Fiserv Inc | Options Chain | 6.70 | 7.40 | 7.05 | 0.06 | 0.48 | -0.44 | -0.11 | 126.69 | 126.00 | 11/14/2025 | Yes | 9 | 70 | None | |
MIDD | Middleby Corp | Options Chain | 5.40 | 8.70 | 7.05 | 0.05 | 0.38 | -0.49 | -0.10 | 137.34 | 135.00 | 11/21/2025 | Yes | 11 | 57 | None | |
KLAR | Klarna Group plc | Options Chain | 6.90 | 7.20 | 7.05 | 0.16 | 0.90 | -0.53 | -0.06 | 41.34 | 45.00 | 11/21/2025 | No | 3 | 20 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 6.90 | 7.20 | 7.05 | 0.06 | 0.37 | -0.53 | -0.07 | 108.32 | 110.00 | 11/21/2025 | Yes | 14 | 63 | None | |
TRV | Travelers Companies Inc | Options Chain | 6.60 | 7.40 | 7.00 | 0.03 | 0.25 | -0.38 | -0.13 | 284.97 | 280.00 | 11/21/2025 | Yes | 19 | 73 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 6.80 | 7.20 | 7.00 | 0.06 | 0.49 | -0.42 | -0.11 | 122.91 | 122.00 | 11/14/2025 | Yes | 8 | 56 | None | |
DOV | Dover Corp | Options Chain | 6.80 | 7.20 | 7.00 | 0.04 | 0.31 | -0.47 | -0.09 | 164.59 | 165.00 | 11/21/2025 | Yes | 13 | 57 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 6.70 | 7.30 | 7.00 | 0.13 | 0.84 | -0.47 | -0.07 | 51.16 | 55.00 | 11/21/2025 | No | 3 | 17 | None | |
UBER | Uber Technologies Inc | Options Chain | 6.90 | 7.10 | 7.00 | 0.07 | 0.44 | -0.54 | -0.08 | 97.80 | 102.00 | 11/14/2025 | Yes | 12 | 63 | None | |
MMM | 3M Company | Options Chain | 6.85 | 7.10 | 6.98 | 0.05 | 0.34 | -0.45 | -0.09 | 155.33 | 155.00 | 11/21/2025 | Yes | 12 | 66 | None | |
NTES | NetEase Inc | Options Chain | 6.70 | 7.20 | 6.95 | 0.05 | 0.44 | -0.38 | -0.11 | 149.59 | 150.00 | 11/21/2025 | Yes | 20 | 28 |
Dividend Stock List |
|
APH | Amphenol Corp - Class A | Options Chain | 6.80 | 7.10 | 6.95 | 0.06 | 0.43 | -0.44 | -0.09 | 124.53 | 125.00 | 11/21/2025 | Yes | 11 | 59 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 6.80 | 7.10 | 6.95 | 0.07 | 0.49 | -0.50 | -0.08 | 87.90 | 95.00 | 11/21/2025 | No | 10 | 50 | None | |
NTRS | Northern Trust Corp | Options Chain | 6.80 | 7.10 | 6.95 | 0.05 | 0.34 | -0.51 | -0.08 | 132.45 | 135.00 | 11/21/2025 | Yes | 18 | 70 | None | |
IDR | Options Chain | 6.60 | 7.30 | 6.95 | 0.15 | 0.94 | -0.52 | -0.06 | 38.23 | 45.00 | 11/21/2025 | No | 3 | 19 | None | ||
DRI | Darden Restaurants Inc | Options Chain | 6.80 | 7.10 | 6.95 | 0.04 | 0.22 | -0.53 | -0.06 | 191.54 | 190.00 | 11/21/2025 | No | 14 | 69 | None | |
NKTR | Nektar Therapeutics | Options Chain | 6.50 | 7.30 | 6.90 | 0.13 | 1.07 | -0.37 | -0.09 | 58.00 | 55.00 | 11/21/2025 | No | 10 | 35 | None | |
LMND | Lemonade Inc | Options Chain | 6.80 | 7.00 | 6.90 | 0.13 | 0.95 | -0.41 | -0.08 | 55.06 | 55.00 | 11/21/2025 | Yes | 8 | 45 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 6.50 | 7.30 | 6.90 | 0.07 | 0.56 | -0.42 | -0.10 | 96.65 | 97.00 | 11/14/2025 | Yes | 12 | 66 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 6.70 | 7.10 | 6.90 | 0.05 | 0.36 | -0.47 | -0.09 | 155.33 | 150.00 | 11/21/2025 | Yes | 9 | 54 | None | |
LQDA | Liquidia Corp | Options Chain | 6.70 | 7.10 | 6.90 | 0.25 | 1.49 | -0.48 | -0.06 | 24.02 | 27.50 | 11/21/2025 | Yes | 4 | 40 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 6.80 | 6.95 | 6.88 | 0.06 | 0.44 | -0.44 | -0.09 | 119.85 | 120.00 | 11/21/2025 | Yes | 10 | 57 | None | |
RGLD | Royal Gold Inc | Options Chain | 6.50 | 7.20 | 6.85 | 0.03 | 0.34 | -0.38 | -0.12 | 197.99 | 200.00 | 11/21/2025 | Yes | 16 | 69 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 6.75 | 6.90 | 6.83 | 0.18 | 0.92 | -0.55 | -0.05 | 31.54 | 37.50 | 11/21/2025 | Yes | 8 | 45 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 5.70 | 7.90 | 6.80 | 0.03 | 0.31 | -0.41 | -0.11 | 197.00 | 195.00 | 11/21/2025 | Yes | 13 | 64 | None | |
CNTA | Centessa Pharmaceuticals plc | Options Chain | 6.40 | 7.20 | 6.80 | 0.27 | 1.76 | -0.44 | -0.06 | 23.12 | 25.00 | 11/21/2025 | Yes | 6 | 40 | None | |
SPG | Simon Property Group Inc | Options Chain | 6.60 | 7.00 | 6.80 | 0.04 | 0.24 | -0.52 | -0.08 | 178.92 | 180.00 | 11/21/2025 | Yes | 10 | 72 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 6.60 | 6.90 | 6.75 | 0.14 | 0.93 | -0.47 | -0.07 | 48.61 | 50.00 | 11/21/2025 | Yes | 19 | 62 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 6.60 | 6.90 | 6.75 | 0.06 | 0.43 | -0.49 | -0.07 | 104.04 | 105.00 | 11/21/2025 | Yes | 16 | 61 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 6.10 | 7.35 | 6.73 | 0.12 | 0.67 | -0.55 | -0.06 | 56.84 | 56.00 | 11/14/2025 | Yes | 8 | 44 | None | |
DHI | D.R. Horton Inc | Options Chain | 6.60 | 6.80 | 6.70 | 0.04 | 0.40 | -0.40 | -0.10 | 161.16 | 155.00 | 11/21/2025 | Yes | 13 | 70 | None | |
TPR | Tapestry Inc | Options Chain | 6.40 | 7.00 | 6.70 | 0.06 | 0.46 | -0.42 | -0.09 | 115.26 | 115.00 | 11/21/2025 | Yes | 6 | 56 | None | |
TRGP | Targa Resources Corp | Options Chain | 6.40 | 7.00 | 6.70 | 0.04 | 0.33 | -0.45 | -0.08 | 166.44 | 165.00 | 11/21/2025 | Yes | 13 | 68 | None | |
KKR | KKR & Co. Inc | Options Chain | 6.60 | 6.80 | 6.70 | 0.05 | 0.40 | -0.47 | -0.08 | 124.72 | 125.00 | 11/21/2025 | Yes | 8 | 63 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 6.60 | 6.80 | 6.70 | 0.09 | 0.60 | -0.48 | -0.08 | 71.92 | 75.00 | 11/21/2025 | Yes | 8 | 43 | None | |
APTV | Aptiv PLC | Options Chain | 5.90 | 7.50 | 6.70 | 0.08 | 0.42 | -0.52 | -0.06 | 85.26 | 87.50 | 11/21/2025 | Yes | 9 | 60 | None | |
OKTA | Okta Inc - Class A | Options Chain | 6.55 | 6.75 | 6.65 | 0.07 | 0.41 | -0.53 | -0.07 | 90.89 | 95.00 | 11/21/2025 | No | 12 | 51 | None | |
MS | Morgan Stanley | Options Chain | 6.55 | 6.75 | 6.65 | 0.04 | 0.31 | -0.53 | -0.09 | 155.97 | 157.50 | 11/7/2025 | Yes | 14 | 74 | None | |
GILD | Gilead Sciences Inc | Options Chain | 6.55 | 6.75 | 6.65 | 0.06 | 0.34 | -0.53 | -0.07 | 116.78 | 120.00 | 11/21/2025 | Yes | 11 | 72 | None | |
PGY | Options Chain | 6.50 | 6.80 | 6.65 | 0.20 | 1.06 | -0.54 | -0.05 | 30.26 | 34.00 | 11/21/2025 | No | 3 | 20 | None | ||
SLNO | Soleno Therapeutics Inc | Options Chain | 6.20 | 7.00 | 6.60 | 0.11 | 0.99 | -0.36 | -0.10 | 62.11 | 60.00 | 11/21/2025 | Yes | 6 | 44 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 6.10 | 7.10 | 6.60 | 0.04 | 0.33 | -0.42 | -0.10 | 170.07 | 170.00 | 11/21/2025 | No | 8 | 51 | None | |
WM | Waste Management Inc | Options Chain | 6.50 | 6.70 | 6.60 | 0.03 | 0.23 | -0.48 | -0.09 | 217.56 | 220.00 | 11/21/2025 | Yes | 13 | 64 | None | |
NVT | nVent Electric plc | Options Chain | 6.30 | 6.90 | 6.60 | 0.07 | 0.45 | -0.49 | -0.07 | 96.00 | 100.00 | 11/21/2025 | Yes | 9 | 59 | None | |
QRVO | Qorvo Inc | Options Chain | 6.40 | 6.80 | 6.60 | 0.07 | 0.47 | -0.49 | -0.07 | 89.45 | 92.50 | 11/21/2025 | Yes | 11 | 47 | None | |
FRPT | Freshpet Inc | Options Chain | 6.50 | 6.70 | 6.60 | 0.13 | 0.75 | -0.53 | -0.06 | 52.87 | 52.50 | 11/21/2025 | Yes | 8 | 45 | None | |
DXCM | Dexcom Inc | Options Chain | 6.50 | 6.70 | 6.60 | 0.09 | 0.57 | -0.53 | -0.06 | 66.03 | 70.00 | 11/21/2025 | Yes | 8 | 49 | None | |
GDS | GDS Holdings Ltd | Options Chain | 6.40 | 6.80 | 6.60 | 0.16 | 0.87 | -0.55 | -0.05 | 37.50 | 41.00 | 11/21/2025 | No | 10 | 22 | None | |
WHR | Whirlpool Corp | Options Chain | 6.40 | 6.80 | 6.60 | 0.08 | 0.48 | -0.55 | -0.06 | 76.63 | 80.00 | 11/21/2025 | Yes | 8 | 51 | None | |
ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 6.10 | 7.00 | 6.55 | 0.33 | 2.43 | -0.35 | -0.07 | 20.47 | 20.00 | 11/21/2025 | Yes | 11 | 38 | None | |
HUT | Hut 8 Corp | Options Chain | 6.40 | 6.70 | 6.55 | 0.15 | 1.10 | -0.40 | -0.08 | 41.73 | 44.00 | 11/21/2025 | No | 10 | 64 | None | |
MP | MP Materials Corporation | Options Chain | 6.30 | 6.80 | 6.55 | 0.09 | 0.81 | -0.41 | -0.10 | 73.77 | 69.00 | 11/14/2025 | Yes | 2 | 48 | None | |
PM | Philip Morris International Inc | Options Chain | 6.40 | 6.70 | 6.55 | 0.04 | 0.32 | -0.46 | -0.09 | 154.55 | 155.00 | 11/21/2025 | Yes | 10 | 70 | None | |
PDD | PDD Holdings Inc | Options Chain | 6.50 | 6.60 | 6.55 | 0.05 | 0.36 | -0.47 | -0.08 | 133.48 | 135.00 | 11/21/2025 | Yes | 17 | 40 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 6.30 | 6.80 | 6.55 | 0.15 | 0.81 | -0.55 | -0.05 | 40.46 | 45.00 | 11/21/2025 | Yes | 16 | 59 | None | |
BX | Blackstone Inc | Options Chain | 6.40 | 6.65 | 6.53 | 0.04 | 0.36 | -0.41 | -0.08 | 164.91 | 160.00 | 11/21/2025 | Yes | 10 | 69 | None | |
DIS | Walt Disney Co (The) | Options Chain | 6.45 | 6.60 | 6.53 | 0.06 | 0.33 | -0.55 | -0.06 | 112.53 | 115.00 | 11/21/2025 | Yes | 15 | 63 | None | |
STLD | Steel Dynamics Inc | Options Chain | 6.30 | 6.70 | 6.50 | 0.04 | 0.38 | -0.44 | -0.09 | 142.73 | 145.00 | 11/21/2025 | Yes | 10 | 65 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.40 | 6.60 | 6.50 | 0.05 | 0.40 | -0.47 | -0.08 | 126.05 | 125.00 | 11/21/2025 | Yes | 13 | 70 | None | |
GPN | Global Payments Inc | Options Chain | 6.30 | 6.70 | 6.50 | 0.07 | 0.46 | -0.51 | -0.07 | 88.10 | 90.00 | 11/21/2025 | Yes | 14 | 69 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 5.80 | 7.20 | 6.50 | 0.21 | 1.08 | -0.54 | -0.05 | 27.80 | 31.00 | 11/21/2025 | No | 20 | 77 | None | |
VLO | Valero Energy Corp | Options Chain | 6.40 | 6.55 | 6.48 | 0.04 | 0.35 | -0.41 | -0.09 | 163.17 | 160.00 | 11/21/2025 | Yes | 9 | 67 | None | |
EBAY | EBay Inc | Options Chain | 6.40 | 6.55 | 6.48 | 0.07 | 0.41 | -0.53 | -0.07 | 93.04 | 95.00 | 11/21/2025 | Yes | 11 | 64 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 6.10 | 6.85 | 6.48 | 0.09 | 0.58 | -0.54 | -0.07 | 72.73 | 74.00 | 11/14/2025 | Yes | 8 | 48 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 6.00 | 6.90 | 6.45 | 0.04 | 0.43 | -0.38 | -0.11 | 148.64 | 145.00 | 11/21/2025 | Yes | 8 | 66 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 6.40 | 6.50 | 6.45 | 0.21 | 1.10 | -0.55 | -0.05 | 20.44 | 30.00 | 11/21/2025 | Yes | 8 | 41 | None | |
UPST | Upstart Holdings Inc | Options Chain | 6.25 | 6.50 | 6.38 | 0.12 | 1.00 | -0.42 | -0.09 | 51.81 | 52.00 | 11/14/2025 | Yes | 5 | 44 | None | |
CROX | Crocs Inc | Options Chain | 6.30 | 6.40 | 6.35 | 0.08 | 0.60 | -0.44 | -0.08 | 78.82 | 80.00 | 11/21/2025 | Yes | 10 | 57 | None | |
GLOB | Globant S.A. | Options Chain | 6.20 | 6.50 | 6.35 | 0.11 | 0.77 | -0.45 | -0.08 | 58.94 | 60.00 | 11/21/2025 | Yes | 12 | 54 | None | |
CVX | Chevron Corp | Options Chain | 6.30 | 6.40 | 6.35 | 0.04 | 0.25 | -0.55 | -0.06 | 154.91 | 155.00 | 11/21/2025 | Yes | 11 | 74 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 6.10 | 6.60 | 6.35 | 0.24 | 1.24 | -0.55 | -0.05 | 22.29 | 27.00 | 11/21/2025 | Yes | 8 | 40 | None | |
RTX | RTX Corp | Options Chain | 6.25 | 6.40 | 6.33 | 0.04 | 0.27 | -0.49 | -0.07 | 169.27 | 170.00 | 11/21/2025 | Yes | 13 | 67 | None | |
QURE | uniQure N.V. | Options Chain | 6.10 | 6.50 | 6.30 | 0.10 | 0.80 | -0.42 | -0.08 | 57.92 | 60.00 | 11/21/2025 | Yes | 6 | 46 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 5.50 | 7.10 | 6.30 | 0.03 | 0.27 | -0.47 | -0.09 | 181.89 | 180.00 | 11/21/2025 | Yes | 13 | 70 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 6.20 | 6.30 | 6.25 | 0.18 | 1.36 | -0.39 | -0.07 | 35.72 | 35.00 | 11/21/2025 | Yes | 5 | 31 | None | |
CNR | Core Natural Resources Inc | Options Chain | 5.50 | 7.00 | 6.25 | 0.07 | 0.57 | -0.40 | -0.09 | 92.70 | 95.00 | 11/21/2025 | No | 3 | 20 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 6.10 | 6.40 | 6.25 | 0.08 | 0.57 | -0.45 | -0.08 | 78.10 | 80.00 | 11/21/2025 | Yes | 13 | 58 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 5.80 | 6.70 | 6.25 | 0.12 | 0.79 | -0.48 | -0.06 | 46.95 | 50.00 | 11/21/2025 | Yes | 6 | 47 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 6.05 | 6.40 | 6.23 | 0.08 | 0.50 | -0.55 | -0.07 | 74.61 | 79.00 | 11/14/2025 | Yes | 10 | 60 | None | |
ALL | Allstate Corp (The) | Options Chain | 5.30 | 7.10 | 6.20 | 0.03 | 0.26 | -0.38 | -0.10 | 211.79 | 210.00 | 11/21/2025 | Yes | 18 | 72 | None | |
MHK | Mohawk Industries Inc | Options Chain | 5.70 | 6.70 | 6.20 | 0.05 | 0.45 | -0.42 | -0.09 | 122.58 | 120.00 | 11/21/2025 | Yes | 13 | 62 | None | |
ETH | Grayscale Investments LLC | Options Chain | 6.10 | 6.30 | 6.20 | 0.13 | 0.74 | -0.55 | -0.05 | 42.18 | 46.00 | 11/21/2025 | No | 3 | 20 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 6.00 | 6.30 | 6.15 | 0.15 | 1.18 | -0.38 | -0.08 | 40.70 | 40.00 | 11/21/2025 | No | 6 | 41 | None | |
CB | Chubb Ltd | Options Chain | 5.80 | 6.50 | 6.15 | 0.02 | 0.21 | -0.38 | -0.12 | 289.24 | 285.00 | 11/21/2025 | Yes | 17 | 72 | None | |
CME | CME Group Inc - Class A | Options Chain | 5.80 | 6.50 | 6.15 | 0.02 | 0.25 | -0.38 | -0.12 | 263.60 | 260.00 | 11/21/2025 | Yes | 14 | 75 | None | |
FANG | Diamondback Energy Inc | Options Chain | 6.00 | 6.30 | 6.15 | 0.04 | 0.39 | -0.40 | -0.08 | 148.91 | 145.00 | 11/21/2025 | Yes | 12 | 78 | None | |
NUE | Nucor Corp | Options Chain | 5.80 | 6.50 | 6.15 | 0.04 | 0.38 | -0.45 | -0.10 | 135.80 | 138.00 | 11/14/2025 | Yes | 12 | 70 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 6.00 | 6.30 | 6.15 | 0.08 | 0.52 | -0.51 | -0.06 | 70.38 | 72.50 | 11/21/2025 | Yes | 9 | 49 | None | |
BILL | BILL Holdings Inc | Options Chain | 5.90 | 6.40 | 6.15 | 0.11 | 0.67 | -0.54 | -0.06 | 52.77 | 56.00 | 11/14/2025 | Yes | 8 | 48 | None | |
PSX | Phillips 66 | Options Chain | 5.90 | 6.40 | 6.15 | 0.05 | 0.31 | -0.54 | -0.08 | 132.37 | 134.00 | 11/14/2025 | Yes | 8 | 68 | None | |
TSSI | TSS Inc | Options Chain | 5.90 | 6.40 | 6.15 | 0.26 | 1.40 | -0.55 | -0.05 | 19.47 | 24.00 | 11/14/2025 | No | 3 | 18 | None | |
MS | Morgan Stanley | Options Chain | 6.05 | 6.20 | 6.13 | 0.04 | 0.30 | -0.46 | -0.07 | 155.97 | 155.00 | 11/21/2025 | Yes | 14 | 74 | None | |
MPC | Marathon Petroleum Corp | Options Chain | 6.00 | 6.20 | 6.10 | 0.03 | 0.33 | -0.37 | -0.10 | 191.54 | 185.00 | 11/21/2025 | Yes | 9 | 68 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 6.00 | 6.20 | 6.10 | 0.12 | 0.76 | -0.53 | -0.07 | 47.66 | 51.00 | 11/14/2025 | Yes | 11 | 44 | None | |
MRVL | Marvell Technology Inc | Options Chain | 6.00 | 6.15 | 6.08 | 0.07 | 0.55 | -0.43 | -0.09 | 86.97 | 91.00 | 11/14/2025 | No | 7 | 49 | None | |
BGFV | Big 5 Sporting Goods Corp | Options Chain | 5.30 | 6.80 | 6.05 | 0.81 | 6.99 | -0.19 | -0.03 | 1.44 | 7.50 | 11/21/2025 | Yes | 9 | 34 | None | |
FERG | Ferguson Plc. | Options Chain | 4.90 | 7.20 | 6.05 | 0.03 | 0.26 | -0.41 | -0.10 | 231.01 | 230.00 | 11/21/2025 | No | 13 | 64 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 5.80 | 6.30 | 6.05 | 0.04 | 0.32 | -0.48 | -0.08 | 133.79 | 135.00 | 11/21/2025 | Yes | 12 | 62 | None | |
BG | Bunge Global SA | Options Chain | 5.80 | 6.30 | 6.05 | 0.07 | 0.35 | -0.55 | -0.04 | 84.02 | 85.00 | 11/21/2025 | Yes | 16 | 59 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 5.40 | 6.60 | 6.00 | 0.04 | 0.40 | -0.40 | -0.09 | 137.32 | 135.00 | 11/21/2025 | Yes | 8 | 57 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 5.90 | 6.10 | 6.00 | 0.06 | 0.51 | -0.42 | -0.08 | 92.68 | 95.00 | 11/21/2025 | Yes | 5 | 48 | None | |
GSRT | GSR III Acquisition Corp - Class A | Options Chain | 4.20 | 7.80 | 6.00 | 0.34 | 2.26 | -0.52 | -0.04 | 12.00 | 17.50 | 11/21/2025 | No | 3 | 17 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 5.80 | 6.20 | 6.00 | 0.11 | 0.65 | -0.54 | -0.05 | 51.84 | 55.00 | 11/21/2025 | Yes | 13 | 62 | None | |
MCD | McDonald`s Corp | Options Chain | 5.90 | 6.05 | 5.98 | 0.02 | 0.21 | -0.37 | -0.11 | 296.32 | 290.00 | 11/21/2025 | Yes | 11 | 66 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 5.80 | 6.10 | 5.95 | 0.08 | 0.64 | -0.43 | -0.08 | 71.38 | 72.50 | 11/21/2025 | Yes | 13 | 56 | None | |
TPB | Turning Point Brands Inc | Options Chain | 5.40 | 6.50 | 5.95 | 0.07 | 0.48 | -0.45 | -0.07 | 89.64 | 85.00 | 11/21/2025 | Yes | 10 | 52 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 5.80 | 6.10 | 5.95 | 0.06 | 0.42 | -0.49 | -0.07 | 96.80 | 97.50 | 11/21/2025 | Yes | 8 | 52 | None | |
NEM | Newmont Corp | Options Chain | 5.85 | 6.05 | 5.95 | 0.07 | 0.43 | -0.53 | -0.07 | 86.95 | 91.00 | 11/14/2025 | Yes | 17 | 69 | None | |
TGT | Target Corp | Options Chain | 5.85 | 6.00 | 5.93 | 0.07 | 0.47 | -0.47 | -0.06 | 89.27 | 90.00 | 11/21/2025 | Yes | 13 | 66 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 5.80 | 6.00 | 5.90 | 0.07 | 0.57 | -0.43 | -0.08 | 79.50 | 82.50 | 11/21/2025 | No | 3 | 21 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 5.70 | 6.10 | 5.90 | 0.08 | 0.47 | -0.53 | -0.05 | 74.34 | 77.50 | 11/21/2025 | Yes | 17 | 55 |
Dividend Stock List |
|
WAL | Western Alliance Bancorp | Options Chain | 5.80 | 6.00 | 5.90 | 0.07 | 0.43 | -0.54 | -0.06 | 86.00 | 85.00 | 11/21/2025 | Yes | 14 | 65 | None | |
PEP | PepsiCo Inc | Options Chain | 5.80 | 5.95 | 5.88 | 0.04 | 0.26 | -0.55 | -0.07 | 140.79 | 142.00 | 11/14/2025 | Yes | 10 | 60 | None | |
AMT | American Tower Corp | Options Chain | 5.70 | 6.00 | 5.85 | 0.03 | 0.26 | -0.43 | -0.09 | 186.97 | 185.00 | 11/21/2025 | Yes | 11 | 63 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 5.60 | 6.10 | 5.85 | 0.08 | 0.60 | -0.45 | -0.07 | 72.08 | 72.50 | 11/21/2025 | Yes | 12 | 50 | None | |
SMTC | Semtech Corp | Options Chain | 5.60 | 6.10 | 5.85 | 0.08 | 0.60 | -0.45 | -0.07 | 70.91 | 70.00 | 11/21/2025 | No | 7 | 47 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 5.60 | 6.10 | 5.85 | 0.04 | 0.33 | -0.47 | -0.08 | 140.14 | 143.00 | 11/14/2025 | Yes | 6 | 69 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.04 | 0.25 | -0.50 | -0.07 | 161.98 | 160.00 | 11/21/2025 | Yes | 8 | 71 | None | |
CHDN | Churchill Downs Inc | Options Chain | 4.10 | 7.60 | 5.85 | 0.06 | 0.37 | -0.54 | -0.05 | 91.51 | 95.00 | 11/21/2025 | Yes | 12 | 56 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 5.70 | 6.00 | 5.85 | 0.07 | 0.49 | -0.54 | -0.07 | 75.45 | 78.00 | 11/14/2025 | No | 20 | 64 |
Growth Stock List |
|
SMCI | Super Micro Computer Inc | Options Chain | 5.75 | 5.90 | 5.83 | 0.10 | 0.84 | -0.42 | -0.08 | 55.07 | 57.00 | 11/14/2025 | Yes | 11 | 50 | None | |
NVO | Novo Nordisk | Options Chain | 5.75 | 5.90 | 5.83 | 0.09 | 0.61 | -0.53 | -0.06 | 59.02 | 62.00 | 11/14/2025 | Yes | 15 | 73 | None | |
CELC | Celcuity Inc | Options Chain | 5.50 | 6.10 | 5.80 | 0.13 | 1.19 | -0.34 | -0.09 | 49.22 | 45.00 | 11/21/2025 | Yes | 4 | 42 | None | |
OC | Owens Corning | Options Chain | 5.20 | 6.40 | 5.80 | 0.04 | 0.42 | -0.39 | -0.08 | 133.38 | 130.00 | 11/21/2025 | Yes | 12 | 72 | None | |
TOL | Toll Brothers Inc | Options Chain | 5.70 | 5.90 | 5.80 | 0.04 | 0.37 | -0.43 | -0.08 | 132.86 | 130.00 | 11/21/2025 | No | 12 | 68 | None | |
LTBR | Lightbridge Corp | Options Chain | 5.70 | 5.90 | 5.80 | 0.23 | 1.39 | -0.48 | -0.05 | 23.15 | 25.00 | 11/21/2025 | Yes | 10 | 34 | None | |
STT | State Street Corp | Options Chain | 5.50 | 6.10 | 5.80 | 0.05 | 0.30 | -0.52 | -0.06 | 116.89 | 120.00 | 11/21/2025 | Yes | 18 | 76 | None | |
ETSY | Etsy Inc | Options Chain | 5.45 | 6.10 | 5.78 | 0.08 | 0.69 | -0.43 | -0.09 | 71.44 | 69.00 | 11/14/2025 | Yes | 7 | 45 | None | |
XYZ | Block Inc - Class A | Options Chain | 5.70 | 5.85 | 5.78 | 0.07 | 0.58 | -0.45 | -0.08 | 79.02 | 81.00 | 11/14/2025 | Yes | 19 | 58 |
Growth Stock List |
|
JCI | Johnson Controls International plc | Options Chain | 5.60 | 5.90 | 5.75 | 0.05 | 0.38 | -0.47 | -0.07 | 108.31 | 110.00 | 11/21/2025 | Yes | 8 | 62 | None | |
CLX | Clorox Company | Options Chain | 5.60 | 5.90 | 5.75 | 0.05 | 0.31 | -0.52 | -0.05 | 120.49 | 120.00 | 11/21/2025 | Yes | 15 | 58 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 5.50 | 6.00 | 5.75 | 0.05 | 0.32 | -0.53 | -0.05 | 109.01 | 110.00 | 11/21/2025 | No | 3 | 22 | None | |
GPCR | Options Chain | 4.90 | 6.60 | 5.75 | 0.18 | 0.98 | -0.53 | -0.05 | 28.42 | 32.50 | 11/21/2025 | No | 3 | 15 | None | ||
DVA | DaVita Inc | Options Chain | 5.30 | 6.10 | 5.70 | 0.05 | 0.42 | -0.39 | -0.09 | 131.04 | 125.00 | 11/21/2025 | Yes | 13 | 51 | None | |
SOC | Flame Acquisition Corp | Options Chain | 5.60 | 5.80 | 5.70 | 0.25 | 1.45 | -0.52 | -0.04 | 19.29 | 22.50 | 11/21/2025 | No | 3 | 18 | None | |
GLW | Corning Inc | Options Chain | 5.60 | 5.80 | 5.70 | 0.06 | 0.44 | -0.53 | -0.07 | 85.06 | 88.00 | 11/14/2025 | Yes | 9 | 57 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 5.10 | 6.30 | 5.70 | 0.13 | 0.74 | -0.55 | -0.04 | 42.51 | 45.00 | 11/21/2025 | Yes | 8 | 44 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 5.60 | 5.75 | 5.68 | 0.02 | 0.29 | -0.34 | -0.10 | 239.89 | 230.00 | 11/21/2025 | Yes | 11 | 56 | None | |
UNP | Union Pacific Corp | Options Chain | 5.50 | 5.80 | 5.65 | 0.02 | 0.24 | -0.41 | -0.10 | 231.86 | 230.00 | 11/21/2025 | Yes | 13 | 63 | None | |
RJF | Raymond James Financial Inc | Options Chain | 5.30 | 6.00 | 5.65 | 0.03 | 0.29 | -0.42 | -0.09 | 165.64 | 165.00 | 11/21/2025 | Yes | 16 | 65 | None | |
CF | CF Industries Holdings Inc | Options Chain | 5.50 | 5.80 | 5.65 | 0.06 | 0.38 | -0.53 | -0.06 | 91.97 | 92.50 | 11/21/2025 | Yes | 13 | 69 | None | |
TDW | Tidewater Inc - New | Options Chain | 5.40 | 5.90 | 5.65 | 0.10 | 0.60 | -0.54 | -0.05 | 54.00 | 55.00 | 11/21/2025 | Yes | 14 | 60 | None | |
NXT | Options Chain | 5.50 | 5.70 | 5.60 | 0.07 | 0.68 | -0.38 | -0.08 | 77.55 | 75.00 | 11/21/2025 | No | 3 | 20 | None | ||
ZG | Zillow Group Inc - Class A | Options Chain | 5.40 | 5.80 | 5.60 | 0.08 | 0.57 | -0.49 | -0.06 | 70.08 | 70.00 | 11/21/2025 | Yes | 9 | 48 | None | |
U | Unity Software Inc | Options Chain | 5.55 | 5.65 | 5.60 | 0.14 | 0.82 | -0.53 | -0.05 | 36.40 | 39.00 | 11/21/2025 | Yes | 6 | 42 | None | |
VSAT | Viasat Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.15 | 0.90 | -0.54 | -0.05 | 31.29 | 37.00 | 11/21/2025 | Yes | 10 | 48 | None | |
CIFR | Cipher Mining Inc | Options Chain | 5.45 | 5.70 | 5.58 | 0.27 | 1.46 | -0.54 | -0.04 | 15.75 | 21.00 | 11/21/2025 | Yes | 6 | 40 | None | |
PHM | PulteGroup Inc | Options Chain | 5.20 | 5.90 | 5.55 | 0.04 | 0.39 | -0.43 | -0.09 | 129.60 | 127.00 | 11/14/2025 | Yes | 14 | 71 | None | |
THO | Thor Industries Inc | Options Chain | 5.10 | 6.00 | 5.55 | 0.05 | 0.37 | -0.47 | -0.06 | 104.53 | 105.00 | 11/21/2025 | No | 15 | 57 | None | |
SMR | Options Chain | 5.45 | 5.60 | 5.53 | 0.14 | 1.05 | -0.42 | -0.06 | 39.21 | 39.00 | 11/21/2025 | No | 3 | 20 | None | ||
CCJ | Cameco Corp | Options Chain | 5.45 | 5.60 | 5.53 | 0.07 | 0.52 | -0.42 | -0.08 | 86.45 | 85.00 | 11/21/2025 | Yes | 12 | 59 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 5.45 | 5.60 | 5.53 | 0.06 | 0.40 | -0.53 | -0.06 | 85.98 | 89.00 | 11/14/2025 | Yes | 10 | 65 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 5.30 | 5.70 | 5.50 | 0.06 | 0.54 | -0.37 | -0.09 | 102.84 | 100.00 | 11/21/2025 | Yes | 16 | 59 | None | |
SN | Options Chain | 5.30 | 5.70 | 5.50 | 0.06 | 0.53 | -0.40 | -0.08 | 91.78 | 90.00 | 11/21/2025 | No | 3 | 21 | None | ||
TTAN | ServiceTitan Inc - Class A | Options Chain | 5.20 | 5.80 | 5.50 | 0.06 | 0.41 | -0.45 | -0.07 | 99.40 | 100.00 | 11/21/2025 | No | 3 | 17 | None | |
WCN | Waste Connections Inc | Options Chain | 4.00 | 7.00 | 5.50 | 0.03 | 0.21 | -0.50 | -0.07 | 173.46 | 175.00 | 11/21/2025 | Yes | 9 | 59 | None | |
CE | Celanese Corp - Series A | Options Chain | 5.40 | 5.60 | 5.50 | 0.12 | 0.74 | -0.52 | -0.05 | 42.61 | 45.00 | 11/21/2025 | Yes | 10 | 56 | None | |
GH | Guardant Health Inc | Options Chain | 4.90 | 6.00 | 5.45 | 0.08 | 0.65 | -0.43 | -0.07 | 63.44 | 65.00 | 11/21/2025 | Yes | 5 | 41 | None | |
STEM | Stem Inc - Class A | Options Chain | 5.20 | 5.70 | 5.45 | 0.22 | 1.42 | -0.43 | -0.05 | 23.01 | 25.00 | 11/21/2025 | Yes | 7 | 24 | None | |
NVT | nVent Electric plc | Options Chain | 5.10 | 5.80 | 5.45 | 0.06 | 0.45 | -0.43 | -0.07 | 96.00 | 97.50 | 11/21/2025 | Yes | 9 | 59 | None | |
WELL | Welltower Inc | Options Chain | 5.20 | 5.70 | 5.45 | 0.03 | 0.25 | -0.45 | -0.07 | 173.00 | 170.00 | 11/21/2025 | Yes | 11 | 68 | None | |
SII | Sprott Inc | Options Chain | 5.20 | 5.70 | 5.45 | 0.06 | 0.40 | -0.52 | -0.06 | 86.99 | 90.00 | 11/21/2025 | Yes | 13 | 48 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 5.20 | 5.60 | 5.40 | 0.12 | 1.05 | -0.37 | -0.07 | 44.05 | 45.00 | 11/21/2025 | No | 3 | 20 | None | |
PSN | Parsons Corp | Options Chain | 5.20 | 5.60 | 5.40 | 0.06 | 0.41 | -0.50 | -0.06 | 87.77 | 90.00 | 11/21/2025 | Yes | 10 | 51 | None | |
QUBT | Quantum Computing Inc | Options Chain | 5.30 | 5.50 | 5.40 | 0.22 | 1.32 | -0.55 | -0.05 | 22.01 | 24.50 | 11/14/2025 | No | 6 | 36 | None | |
ILMN | Illumina Inc | Options Chain | 5.20 | 5.50 | 5.35 | 0.06 | 0.52 | -0.39 | -0.08 | 96.68 | 95.00 | 11/21/2025 | Yes | 8 | 56 | None | |
SCCO | Southern Copper Corporation | Options Chain | 4.10 | 6.60 | 5.35 | 0.04 | 0.40 | -0.42 | -0.08 | 126.73 | 130.00 | 11/21/2025 | Yes | 11 | 65 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 4.90 | 5.80 | 5.35 | 0.13 | 0.83 | -0.50 | -0.05 | 37.66 | 40.00 | 11/21/2025 | Yes | 8 | 29 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 4.90 | 5.80 | 5.35 | 0.21 | 1.27 | -0.53 | -0.05 | 23.12 | 26.00 | 11/14/2025 | Yes | 10 | 44 | None | |
MCHP | Microchip Technology Inc | Options Chain | 5.10 | 5.60 | 5.35 | 0.08 | 0.51 | -0.54 | -0.06 | 64.96 | 69.00 | 11/14/2025 | Yes | 3 | 52 | None | |
AER | Aercap Holdings N.V. | Options Chain | 5.20 | 5.50 | 5.35 | 0.04 | 0.23 | -0.55 | -0.05 | 123.63 | 125.00 | 11/21/2025 | Yes | 13 | 75 | None | |
SPHR | Options Chain | 5.10 | 5.50 | 5.30 | 0.09 | 0.69 | -0.41 | -0.07 | 59.67 | 60.00 | 11/21/2025 | No | 3 | 20 | None | ||
SATS | EchoStar Corp - Class A | Options Chain | 5.20 | 5.40 | 5.30 | 0.07 | 0.58 | -0.42 | -0.07 | 75.18 | 75.00 | 11/21/2025 | Yes | 6 | 49 | None | |
QRVO | Qorvo Inc | Options Chain | 5.10 | 5.50 | 5.30 | 0.06 | 0.47 | -0.43 | -0.07 | 89.45 | 90.00 | 11/21/2025 | Yes | 11 | 47 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 5.20 | 5.30 | 5.25 | 0.10 | 0.82 | -0.42 | -0.08 | 53.49 | 54.00 | 11/14/2025 | Yes | 11 | 49 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 4.80 | 5.70 | 5.25 | 0.16 | 1.19 | -0.42 | -0.06 | 31.34 | 32.00 | 11/21/2025 | Yes | 6 | 43 | None | |
GPC | Genuine Parts Company | Options Chain | 4.80 | 5.70 | 5.25 | 0.04 | 0.28 | -0.48 | -0.07 | 136.01 | 135.00 | 11/21/2025 | Yes | 10 | 65 | None | |
TRU | TransUnion | Options Chain | 5.10 | 5.40 | 5.25 | 0.07 | 0.45 | -0.49 | -0.06 | 76.35 | 80.00 | 11/21/2025 | Yes | 12 | 57 | None | |
DG | Dollar General Corp | Options Chain | 5.20 | 5.30 | 5.25 | 0.05 | 0.32 | -0.52 | -0.06 | 96.37 | 100.00 | 11/21/2025 | No | 14 | 61 | None | |
NAMS | NewAmsterdam Pharma Company NV | Options Chain | 3.00 | 7.50 | 5.25 | 0.15 | 0.94 | -0.53 | -0.04 | 32.21 | 35.00 | 11/21/2025 | Yes | 8 | 28 | None | |
NTAP | Netapp Inc | Options Chain | 4.90 | 5.60 | 5.25 | 0.04 | 0.27 | -0.55 | -0.07 | 117.99 | 123.00 | 11/14/2025 | No | 14 | 63 | None | |
CELH | Celsius Holdings Inc | Options Chain | 5.15 | 5.30 | 5.23 | 0.08 | 0.70 | -0.43 | -0.08 | 61.06 | 62.00 | 11/14/2025 | Yes | 7 | 54 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 4.65 | 5.80 | 5.23 | 0.07 | 0.57 | -0.45 | -0.07 | 72.73 | 71.00 | 11/14/2025 | Yes | 8 | 48 | None | |
ENTG | Entegris Inc | Options Chain | 4.90 | 5.50 | 5.20 | 0.06 | 0.56 | -0.37 | -0.08 | 92.29 | 90.00 | 11/21/2025 | Yes | 12 | 53 | None | |
PII | Polaris Inc | Options Chain | 5.00 | 5.40 | 5.20 | 0.08 | 0.59 | -0.46 | -0.06 | 63.80 | 65.00 | 11/21/2025 | Yes | 8 | 48 | None | |
WHR | Whirlpool Corp | Options Chain | 5.00 | 5.40 | 5.20 | 0.07 | 0.49 | -0.47 | -0.06 | 76.63 | 77.50 | 11/21/2025 | Yes | 8 | 51 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 5.10 | 5.30 | 5.20 | 0.07 | 0.43 | -0.51 | -0.05 | 73.19 | 75.00 | 11/21/2025 | Yes | 16 | 64 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 5.00 | 5.40 | 5.20 | 0.47 | 2.48 | -0.53 | -0.03 | 7.50 | 11.00 | 11/21/2025 | Yes | 8 | 37 | None | |
TGT | Target Corp | Options Chain | 5.10 | 5.25 | 5.18 | 0.06 | 0.36 | -0.54 | -0.05 | 89.27 | 92.00 | 11/14/2025 | No | 13 | 66 | None | |
CNTA | Centessa Pharmaceuticals plc | Options Chain | 4.80 | 5.50 | 5.15 | 0.23 | 1.77 | -0.37 | -0.06 | 23.12 | 22.50 | 11/21/2025 | Yes | 6 | 40 | None | |
TTMI | TTM Technologies Inc | Options Chain | 5.00 | 5.30 | 5.15 | 0.09 | 0.82 | -0.38 | -0.07 | 58.01 | 55.00 | 11/21/2025 | Yes | 11 | 50 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 4.70 | 5.60 | 5.15 | 0.03 | 0.31 | -0.40 | -0.09 | 152.69 | 150.00 | 11/21/2025 | Yes | 11 | 58 | None | |
LEN | Lennar Corp - Class A | Options Chain | 5.00 | 5.30 | 5.15 | 0.04 | 0.38 | -0.44 | -0.08 | 122.14 | 119.00 | 11/14/2025 | No | 13 | 70 | None | |
SBUX | Starbucks Corp | Options Chain | 5.10 | 5.20 | 5.15 | 0.06 | 0.41 | -0.53 | -0.05 | 81.29 | 82.00 | 11/14/2025 | Yes | 6 | 55 | None | |
ON | ON Semiconductor Corp | Options Chain | 4.90 | 5.40 | 5.15 | 0.10 | 0.63 | -0.53 | -0.06 | 48.17 | 53.00 | 11/14/2025 | Yes | 9 | 50 | None | |
ENPH | Enphase Energy Inc | Options Chain | 5.10 | 5.20 | 5.15 | 0.14 | 0.86 | -0.54 | -0.05 | 36.27 | 38.00 | 11/14/2025 | Yes | 10 | 51 | None | |
FTNT | Fortinet Inc | Options Chain | 5.00 | 5.25 | 5.13 | 0.06 | 0.47 | -0.45 | -0.08 | 84.92 | 86.00 | 11/14/2025 | Yes | 12 | 59 | None | |
MRNA | Moderna Inc | Options Chain | 5.05 | 5.20 | 5.13 | 0.17 | 0.86 | -0.55 | -0.04 | 27.34 | 31.00 | 11/21/2025 | Yes | 12 | 43 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 4.90 | 5.30 | 5.10 | 0.18 | 1.50 | -0.34 | -0.08 | 30.15 | 29.00 | 11/14/2025 | No | 4 | 39 | None | |
HON | Honeywell International Inc | Options Chain | 4.40 | 5.80 | 5.10 | 0.02 | 0.27 | -0.38 | -0.09 | 208.98 | 205.00 | 11/14/2025 | Yes | 13 | 68 | None | |
ATI | ATI Inc | Options Chain | 5.00 | 5.20 | 5.10 | 0.06 | 0.51 | -0.41 | -0.07 | 83.51 | 82.50 | 11/21/2025 | Yes | 10 | 56 | None | |
GLXY | Galaxy Digital | Options Chain | 5.00 | 5.20 | 5.10 | 0.13 | 0.98 | -0.41 | -0.06 | 39.58 | 40.00 | 11/21/2025 | No | 7 | 42 | None | |
VRNS | Varonis Systems Inc | Options Chain | 4.70 | 5.50 | 5.10 | 0.08 | 0.46 | -0.54 | -0.05 | 59.98 | 65.00 | 11/21/2025 | Yes | 3 | 49 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 4.90 | 5.20 | 5.05 | 0.04 | 0.38 | -0.39 | -0.08 | 122.81 | 125.00 | 11/21/2025 | No | 12 | 61 | None | |
CAVA | Options Chain | 4.95 | 5.15 | 5.05 | 0.08 | 0.69 | -0.42 | -0.08 | 61.63 | 63.00 | 11/14/2025 | No | 3 | 21 | None | ||
PSX | Phillips 66 | Options Chain | 4.90 | 5.20 | 5.05 | 0.04 | 0.33 | -0.44 | -0.07 | 132.37 | 130.00 | 11/21/2025 | Yes | 8 | 68 | None | |
CRML | Critical Metals Corp | Options Chain | 4.90 | 5.20 | 5.05 | 0.34 | 1.70 | -0.53 | -0.03 | 10.02 | 15.00 | 11/21/2025 | No | 3 | 17 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 4.90 | 5.15 | 5.03 | 0.14 | 1.11 | -0.40 | -0.06 | 35.55 | 35.00 | 11/21/2025 | Yes | 7 | 33 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 4.70 | 5.30 | 5.00 | 0.10 | 0.79 | -0.42 | -0.06 | 46.95 | 48.00 | 11/21/2025 | Yes | 6 | 47 | None | |
HES | Hess Corporation | Options Chain | 4.20 | 5.80 | 5.00 | 0.04 | 0.00 | -0.54 | -0.09 | 148.97 | 135.00 | 11/21/2025 | Yes | 7 | 56 | None | |
NVS | Novartis AG | Options Chain | 4.90 | 5.10 | 5.00 | 0.04 | 0.22 | -0.55 | -0.05 | 131.55 | 135.00 | 11/21/2025 | Yes | 10 | 66 | None | |
C | Citigroup Inc | Options Chain | 4.90 | 5.05 | 4.98 | 0.05 | 0.32 | -0.55 | -0.05 | 97.80 | 99.00 | 11/14/2025 | Yes | 16 | 81 | None | |
CLPT | ClearPoint Neuro Inc | Options Chain | 4.70 | 5.20 | 4.95 | 0.17 | 1.10 | -0.47 | -0.05 | 26.39 | 30.00 | 11/21/2025 | Yes | 7 | 35 | None | |
PRU | Prudential Financial Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.05 | 0.28 | -0.55 | -0.04 | 103.71 | 105.00 | 11/21/2025 | Yes | 14 | 67 | None | |
HAS | Hasbro Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.06 | 0.38 | -0.55 | -0.04 | 74.83 | 77.50 | 11/21/2025 | Yes | 8 | 51 | None | |
GILD | Gilead Sciences Inc | Options Chain | 4.85 | 5.00 | 4.93 | 0.04 | 0.37 | -0.45 | -0.08 | 116.78 | 117.00 | 11/14/2025 | Yes | 11 | 72 | None | |
BMA | Banco Macro S.A. | Options Chain | 4.20 | 5.60 | 4.90 | 0.12 | 1.10 | -0.36 | -0.07 | 42.53 | 40.00 | 11/21/2025 | No | 19 | 70 | None | |
MIDD | Middleby Corp | Options Chain | 3.90 | 5.90 | 4.90 | 0.04 | 0.37 | -0.38 | -0.10 | 137.34 | 130.00 | 11/21/2025 | Yes | 11 | 57 | None | |
UBER | Uber Technologies Inc | Options Chain | 4.85 | 4.95 | 4.90 | 0.05 | 0.43 | -0.41 | -0.07 | 97.80 | 97.50 | 11/21/2025 | Yes | 12 | 63 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 3.20 | 6.60 | 4.90 | 0.07 | 0.46 | -0.51 | -0.06 | 68.94 | 72.50 | 11/21/2025 | Yes | 5 | 55 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 4.80 | 5.00 | 4.90 | 0.22 | 1.22 | -0.52 | -0.04 | 18.94 | 22.00 | 11/21/2025 | Yes | 7 | 38 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 4.80 | 5.00 | 4.90 | 0.07 | 0.42 | -0.55 | -0.05 | 69.35 | 74.00 | 11/14/2025 | Yes | 9 | 62 | None | |
PDD | PDD Holdings Inc | Options Chain | 4.80 | 4.95 | 4.88 | 0.04 | 0.32 | -0.45 | -0.08 | 133.48 | 134.00 | 11/14/2025 | No | 17 | 40 | None | |
JNJ | Johnson & Johnson | Options Chain | 4.80 | 4.95 | 4.88 | 0.03 | 0.20 | -0.48 | -0.07 | 188.89 | 190.00 | 11/21/2025 | Yes | 11 | 75 | None | |
CLSK | Cleanspark Inc | Options Chain | 4.80 | 4.95 | 4.88 | 0.22 | 1.18 | -0.55 | -0.04 | 17.96 | 22.00 | 11/21/2025 | No | 12 | 60 | None | |
BHVN | Biohaven Ltd | Options Chain | 4.70 | 5.00 | 4.85 | 0.32 | 2.53 | -0.31 | -0.06 | 15.02 | 15.00 | 11/21/2025 | Yes | 7 | 28 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 4.70 | 5.00 | 4.85 | 0.02 | 0.26 | -0.36 | -0.09 | 203.84 | 200.00 | 11/21/2025 | Yes | 14 | 69 | None | |
DOV | Dover Corp | Options Chain | 4.70 | 5.00 | 4.85 | 0.03 | 0.32 | -0.36 | -0.09 | 164.59 | 160.00 | 11/21/2025 | Yes | 13 | 57 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 4.70 | 5.00 | 4.85 | 0.03 | 0.33 | -0.37 | -0.07 | 142.77 | 140.00 | 11/21/2025 | Yes | 12 | 61 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 4.70 | 5.00 | 4.85 | 0.07 | 0.53 | -0.46 | -0.06 | 63.71 | 65.00 | 11/21/2025 | Yes | 12 | 49 | None | |
QTWO | Q2 Holdings Inc | Options Chain | 4.60 | 5.10 | 4.85 | 0.07 | 0.55 | -0.48 | -0.06 | 64.40 | 65.00 | 11/21/2025 | Yes | 9 | 45 | None | |
FROG | JFrog Ltd | Options Chain | 4.50 | 5.20 | 4.85 | 0.10 | 0.59 | -0.52 | -0.05 | 47.50 | 50.00 | 11/21/2025 | Yes | 6 | 46 | None | |
CRNX | Crinetics Pharmaceuticals Inc | Options Chain | 3.00 | 6.70 | 4.85 | 0.11 | 0.61 | -0.55 | -0.04 | 42.50 | 46.00 | 11/21/2025 | Yes | 6 | 49 | None | |
RDNT | Radnet Inc | Options Chain | 4.50 | 5.10 | 4.80 | 0.06 | 0.51 | -0.43 | -0.07 | 77.91 | 75.00 | 11/21/2025 | Yes | 5 | 49 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.70 | 4.90 | 4.80 | 0.07 | 0.52 | -0.43 | -0.06 | 70.38 | 70.00 | 11/21/2025 | Yes | 9 | 49 | None | |
CENX | Century Aluminum Company | Options Chain | 4.70 | 4.90 | 4.80 | 0.14 | 0.78 | -0.55 | -0.04 | 28.09 | 34.00 | 11/21/2025 | Yes | 9 | 47 | None | |
ABT | Abbott Laboratories | Options Chain | 4.60 | 4.95 | 4.78 | 0.04 | 0.24 | -0.54 | -0.05 | 133.02 | 135.00 | 11/21/2025 | Yes | 17 | 64 | None | |
DXCM | Dexcom Inc | Options Chain | 4.60 | 4.90 | 4.75 | 0.07 | 0.59 | -0.45 | -0.07 | 66.03 | 67.00 | 11/14/2025 | Yes | 8 | 49 | None | |
TWST | Twist Bioscience Corp | Options Chain | 2.50 | 7.00 | 4.75 | 0.14 | 0.86 | -0.48 | -0.05 | 31.12 | 35.00 | 11/21/2025 | Yes | 10 | 40 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 4.70 | 4.80 | 4.75 | 0.21 | 1.18 | -0.53 | -0.04 | 20.61 | 22.50 | 11/21/2025 | No | 6 | 30 | None | |
CAI | Caris Life Sciences Inc - Class A | Options Chain | 4.20 | 5.30 | 4.75 | 0.14 | 0.95 | -0.54 | -0.04 | 31.58 | 35.00 | 11/21/2025 | No | 3 | 19 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 4.50 | 4.90 | 4.70 | 0.06 | 0.56 | -0.39 | -0.07 | 74.53 | 75.00 | 11/21/2025 | Yes | 17 | 65 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 4.60 | 4.80 | 4.70 | 0.05 | 0.43 | -0.42 | -0.07 | 96.80 | 95.00 | 11/21/2025 | Yes | 8 | 52 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 3.90 | 5.50 | 4.70 | 0.09 | 0.71 | -0.44 | -0.06 | 54.22 | 55.00 | 11/21/2025 | Yes | 4 | 44 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 4.60 | 4.80 | 4.70 | 0.06 | 0.50 | -0.44 | -0.06 | 75.45 | 75.00 | 11/21/2025 | No | 20 | 64 |
Growth Stock List |
|
CSGP | Costar Group Inc | Options Chain | 4.50 | 4.90 | 4.70 | 0.06 | 0.40 | -0.49 | -0.05 | 80.60 | 80.00 | 11/21/2025 | Yes | 9 | 52 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 4.60 | 4.80 | 4.70 | 0.05 | 0.29 | -0.52 | -0.05 | 101.85 | 102.67 | 11/21/2025 | Yes | 6 | 57 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 4.60 | 4.80 | 4.70 | 0.10 | 0.61 | -0.54 | -0.05 | 46.15 | 49.00 | 11/14/2025 | No | 8 | 43 | None | |
OMC | Omnicom Group Inc | Options Chain | 4.60 | 4.80 | 4.70 | 0.06 | 0.33 | -0.54 | -0.05 | 79.76 | 82.50 | 11/21/2025 | Yes | 15 | 71 | None | |
GLW | Corning Inc | Options Chain | 4.60 | 4.75 | 4.68 | 0.05 | 0.44 | -0.46 | -0.07 | 85.06 | 86.00 | 11/14/2025 | Yes | 9 | 57 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 3.80 | 5.50 | 4.65 | 0.05 | 0.51 | -0.36 | -0.08 | 99.83 | 95.00 | 11/21/2025 | Yes | 8 | 38 | None | |
HROW | Harrow Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.12 | 0.90 | -0.39 | -0.06 | 41.90 | 39.00 | 11/21/2025 | Yes | 6 | 44 | None | |
ESTC | Elastic N.V | Options Chain | 4.50 | 4.80 | 4.65 | 0.06 | 0.55 | -0.39 | -0.07 | 80.40 | 80.00 | 11/21/2025 | Yes | 7 | 44 | None | |
EBAY | EBay Inc | Options Chain | 4.45 | 4.85 | 4.65 | 0.05 | 0.43 | -0.45 | -0.08 | 93.04 | 92.00 | 11/14/2025 | Yes | 11 | 64 | None | |
WMT | Walmart Inc | Options Chain | 4.60 | 4.70 | 4.65 | 0.04 | 0.26 | -0.55 | -0.05 | 103.24 | 105.00 | 11/21/2025 | Yes | 9 | 59 | None | |
ERJ | Embraer S.A. | Options Chain | 4.50 | 4.80 | 4.65 | 0.08 | 0.43 | -0.55 | -0.04 | 57.73 | 60.00 | 11/21/2025 | Yes | 13 | 57 | None | |
SCHW | Charles Schwab Corp | Options Chain | 4.55 | 4.70 | 4.63 | 0.05 | 0.32 | -0.54 | -0.05 | 94.01 | 96.00 | 11/14/2025 | Yes | 13 | 68 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 4.50 | 4.70 | 4.60 | 0.18 | 1.37 | -0.38 | -0.05 | 28.27 | 26.00 | 11/21/2025 | No | 3 | 19 | None | |
SPG | Simon Property Group Inc | Options Chain | 4.50 | 4.70 | 4.60 | 0.03 | 0.25 | -0.39 | -0.08 | 178.92 | 175.00 | 11/21/2025 | Yes | 10 | 72 | None | |
PCOR | Procore Technologies Inc | Options Chain | 4.50 | 4.70 | 4.60 | 0.06 | 0.55 | -0.41 | -0.07 | 71.41 | 72.50 | 11/21/2025 | Yes | 8 | 39 | None | |
WAL | Western Alliance Bancorp | Options Chain | 4.50 | 4.70 | 4.60 | 0.06 | 0.44 | -0.46 | -0.06 | 86.00 | 82.50 | 11/21/2025 | Yes | 14 | 65 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 4.50 | 4.70 | 4.60 | 0.11 | 0.71 | -0.51 | -0.04 | 38.29 | 40.00 | 11/21/2025 | Yes | 15 | 47 | None | |
COP | Conoco Phillips | Options Chain | 4.55 | 4.65 | 4.60 | 0.05 | 0.32 | -0.51 | -0.04 | 95.23 | 95.00 | 11/21/2025 | Yes | 11 | 76 | None | |
CNXC | Concentrix Corp | Options Chain | 4.50 | 4.70 | 4.60 | 0.09 | 0.54 | -0.53 | -0.04 | 47.76 | 50.00 | 11/21/2025 | No | 15 | 66 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 4.40 | 4.80 | 4.60 | 0.08 | 0.50 | -0.53 | -0.04 | 51.82 | 55.00 | 11/21/2025 | Yes | 15 | 18 | None | |
DQ | Daqo New Energy Corp | Options Chain | 4.30 | 4.90 | 4.60 | 0.15 | 0.73 | -0.53 | -0.04 | 28.32 | 31.00 | 11/21/2025 | Yes | 11 | 10 | None | |
OKTA | Okta Inc - Class A | Options Chain | 4.45 | 4.70 | 4.58 | 0.05 | 0.42 | -0.44 | -0.07 | 90.89 | 92.00 | 11/14/2025 | No | 12 | 51 | None | |
NTRS | Northern Trust Corp | Options Chain | 4.40 | 4.70 | 4.55 | 0.03 | 0.34 | -0.39 | -0.08 | 132.45 | 130.00 | 11/21/2025 | Yes | 18 | 70 | None | |
DRI | Darden Restaurants Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.02 | 0.23 | -0.39 | -0.06 | 191.54 | 185.00 | 11/21/2025 | No | 14 | 69 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.06 | 0.47 | -0.45 | -0.06 | 74.34 | 75.00 | 11/21/2025 | Yes | 17 | 55 |
Dividend Stock List |
|
WFRD | Weatherford International plc - New | Options Chain | 4.20 | 4.90 | 4.55 | 0.07 | 0.50 | -0.48 | -0.05 | 65.44 | 65.00 | 11/21/2025 | Yes | 17 | 66 | None | |
INTC | Intel Corp | Options Chain | 4.50 | 4.60 | 4.55 | 0.12 | 0.70 | -0.52 | -0.04 | 37.17 | 39.00 | 11/21/2025 | Yes | 4 | 44 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 4.50 | 4.60 | 4.55 | 0.19 | 1.05 | -0.54 | -0.04 | 22.47 | 24.00 | 11/21/2025 | Yes | 12 | 34 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 4.40 | 4.60 | 4.50 | 0.05 | 0.49 | -0.37 | -0.07 | 87.90 | 90.00 | 11/21/2025 | No | 10 | 50 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.09 | 0.66 | -0.42 | -0.05 | 56.84 | 52.50 | 11/21/2025 | Yes | 8 | 44 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.20 | 1.04 | -0.53 | -0.03 | 19.99 | 22.50 | 11/21/2025 | No | 10 | 16 | None | |
SOUN | Options Chain | 4.45 | 4.55 | 4.50 | 0.20 | 1.15 | -0.53 | -0.04 | 18.20 | 22.00 | 11/21/2025 | No | 3 | 18 | None | ||
QS | QuantumScape Corp - Class A | Options Chain | 4.45 | 4.55 | 4.50 | 0.25 | 1.30 | -0.54 | -0.03 | 15.33 | 18.00 | 11/21/2025 | Yes | 9 | 29 | None | |
EXEL | Exelixis Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.11 | 0.62 | -0.55 | -0.04 | 39.63 | 41.00 | 11/21/2025 | Yes | 16 | 61 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 4.30 | 4.70 | 4.50 | 0.06 | 0.38 | -0.55 | -0.05 | 69.94 | 72.50 | 11/21/2025 | No | 7 | 51 | None | |
ABT | Abbott Laboratories | Options Chain | 3.35 | 5.60 | 4.48 | 0.03 | 0.25 | -0.50 | -0.06 | 133.02 | 134.00 | 11/14/2025 | Yes | 17 | 64 | None | |
DOCU | DocuSign Inc | Options Chain | 4.40 | 4.55 | 4.48 | 0.06 | 0.40 | -0.51 | -0.05 | 69.94 | 72.50 | 11/21/2025 | No | 10 | 46 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.10 | 0.93 | -0.34 | -0.07 | 48.61 | 45.00 | 11/21/2025 | Yes | 19 | 62 | None | |
TPC | Tutor Perini Corp | Options Chain | 4.30 | 4.60 | 4.45 | 0.07 | 0.67 | -0.37 | -0.07 | 61.61 | 60.00 | 11/21/2025 | Yes | 10 | 42 | None | |
FLY | Firefly Aerospace Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.15 | 1.17 | -0.38 | -0.06 | 28.44 | 30.00 | 11/21/2025 | No | 3 | 19 | None | |
OUST | Ouster Inc - Class A | Options Chain | 4.30 | 4.60 | 4.45 | 0.14 | 1.12 | -0.38 | -0.06 | 32.69 | 31.00 | 11/21/2025 | Yes | 9 | 36 | None | |
DLTR | Dollar Tree Inc | Options Chain | 4.30 | 4.55 | 4.43 | 0.05 | 0.40 | -0.54 | -0.07 | 85.04 | 88.00 | 11/7/2025 | No | 10 | 56 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 4.40 | 4.45 | 4.43 | 0.19 | 0.97 | -0.54 | -0.03 | 20.25 | 23.00 | 11/21/2025 | Yes | 12 | 59 | None | |
XOM | Exxon Mobil Corp | Options Chain | 4.35 | 4.50 | 4.43 | 0.04 | 0.25 | -0.54 | -0.05 | 114.26 | 116.00 | 11/14/2025 | Yes | 11 | 75 | None | |
BNTX | BioNTech SE | Options Chain | 3.70 | 5.10 | 4.40 | 0.04 | 0.41 | -0.39 | -0.07 | 106.06 | 105.00 | 11/21/2025 | Yes | 10 | 46 | None | |
GSAT | Globalstar Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.10 | 0.75 | -0.40 | -0.06 | 43.73 | 45.00 | 11/21/2025 | No | 3 | 38 | None | |
NEM | Newmont Corp | Options Chain | 4.35 | 4.45 | 4.40 | 0.05 | 0.42 | -0.41 | -0.06 | 86.95 | 87.50 | 11/21/2025 | Yes | 17 | 69 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 4.30 | 4.50 | 4.40 | 0.09 | 0.77 | -0.43 | -0.07 | 47.66 | 48.00 | 11/14/2025 | Yes | 11 | 44 | None | |
AWK | American Water Works Co. Inc | Options Chain | 3.80 | 5.00 | 4.40 | 0.03 | 0.23 | -0.43 | -0.05 | 142.51 | 140.00 | 11/21/2025 | Yes | 10 | 60 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 4.35 | 4.45 | 4.40 | 0.06 | 0.49 | -0.45 | -0.07 | 74.61 | 76.00 | 11/14/2025 | Yes | 10 | 60 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 4.10 | 4.70 | 4.40 | 0.06 | 0.35 | -0.48 | -0.05 | 78.09 | 77.50 | 11/21/2025 | Yes | 9 | 69 | None | |
EOG | EOG Resources Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.04 | 0.29 | -0.49 | -0.05 | 110.45 | 110.00 | 11/21/2025 | Yes | 15 | 77 | None | |
EOG | EOG Resources Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.04 | 0.29 | -0.49 | -0.05 | 110.45 | 110.00 | 11/21/2025 | Yes | 15 | 77 | None | |
DEO | Diageo plc | Options Chain | 4.30 | 4.50 | 4.40 | 0.05 | 0.28 | -0.51 | -0.02 | 95.90 | 95.00 | 11/21/2025 | No | 10 | 56 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 4.20 | 4.50 | 4.35 | 0.04 | 0.38 | -0.39 | -0.07 | 108.32 | 105.00 | 11/21/2025 | Yes | 14 | 63 | None | |
VOYG | Voyager Technologies Inc - Class A | Options Chain | 4.20 | 4.50 | 4.35 | 0.12 | 0.99 | -0.41 | -0.05 | 33.61 | 35.00 | 11/21/2025 | No | 3 | 18 | None | |
BILL | BILL Holdings Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.08 | 0.63 | -0.42 | -0.05 | 52.77 | 52.50 | 11/21/2025 | Yes | 8 | 48 | None | |
CVS | CVS Health Corp | Options Chain | 4.30 | 4.40 | 4.35 | 0.06 | 0.36 | -0.55 | -0.04 | 77.12 | 78.00 | 11/14/2025 | Yes | 11 | 64 | None | |
PEP | PepsiCo Inc | Options Chain | 4.25 | 4.40 | 4.33 | 0.03 | 0.27 | -0.45 | -0.07 | 140.79 | 139.00 | 11/14/2025 | Yes | 10 | 60 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 4.10 | 4.50 | 4.30 | 0.09 | 0.83 | -0.35 | -0.06 | 51.16 | 50.00 | 11/21/2025 | No | 3 | 17 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 4.10 | 4.50 | 4.30 | 0.06 | 0.62 | -0.36 | -0.07 | 71.92 | 70.00 | 11/21/2025 | Yes | 8 | 43 | None | |
A | Agilent Technologies Inc | Options Chain | 3.40 | 5.20 | 4.30 | 0.03 | 0.31 | -0.41 | -0.08 | 138.56 | 140.00 | 11/21/2025 | No | 12 | 56 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 4.25 | 4.35 | 4.30 | 0.05 | 0.41 | -0.43 | -0.05 | 85.98 | 85.00 | 11/21/2025 | Yes | 10 | 65 | None | |
FLR | Fluor Corporation | Options Chain | 4.20 | 4.40 | 4.30 | 0.10 | 0.63 | -0.48 | -0.05 | 42.92 | 45.00 | 11/21/2025 | Yes | 20 | 58 |
Growth Stock List |
|
DD | DuPont de Nemours Inc | Options Chain | 4.10 | 4.50 | 4.30 | 0.05 | 0.36 | -0.49 | -0.05 | 78.88 | 80.00 | 11/21/2025 | Yes | 9 | 63 | None | |
FORM | FormFactor Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.11 | 0.65 | -0.51 | -0.04 | 38.83 | 40.00 | 11/21/2025 | Yes | 11 | 39 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 3.90 | 4.70 | 4.30 | 0.07 | 0.34 | -0.51 | -0.04 | 62.89 | 64.00 | 11/14/2025 | Yes | 10 | 59 | None | |
AIR | AAR Corp | Options Chain | 4.00 | 4.60 | 4.30 | 0.05 | 0.33 | -0.52 | -0.05 | 83.06 | 85.00 | 11/21/2025 | No | 8 | 51 | None | |
GFI | Gold Fields Ltd | Options Chain | 4.20 | 4.40 | 4.30 | 0.10 | 0.56 | -0.52 | -0.04 | 41.85 | 45.00 | 11/21/2025 | Yes | 13 | 60 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 4.20 | 4.40 | 4.30 | 0.07 | 0.43 | -0.53 | -0.04 | 61.61 | 62.50 | 11/21/2025 | Yes | 14 | 67 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 3.70 | 4.90 | 4.30 | 0.06 | 0.35 | -0.55 | -0.04 | 76.72 | 77.50 | 11/21/2025 | Yes | 15 | 56 | None | |
RTX | RTX Corp | Options Chain | 4.20 | 4.35 | 4.28 | 0.03 | 0.28 | -0.41 | -0.10 | 169.27 | 167.50 | 11/7/2025 | Yes | 13 | 67 | None | |
SBUX | Starbucks Corp | Options Chain | 4.25 | 4.30 | 4.28 | 0.05 | 0.39 | -0.46 | -0.05 | 81.29 | 80.00 | 11/21/2025 | Yes | 6 | 55 | None | |
PONY | Pony AI Inc | Options Chain | 4.10 | 4.45 | 4.28 | 0.17 | 0.98 | -0.54 | -0.04 | 21.60 | 25.00 | 11/21/2025 | No | 3 | 19 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 4.00 | 4.50 | 4.25 | 0.04 | 0.44 | -0.37 | -0.07 | 104.04 | 100.00 | 11/21/2025 | Yes | 16 | 61 | None | |
APLD | Options Chain | 4.20 | 4.30 | 4.25 | 0.16 | 1.24 | -0.40 | -0.05 | 27.30 | 27.00 | 11/21/2025 | No | 3 | 19 | None | ||
CF | CF Industries Holdings Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.05 | 0.37 | -0.45 | -0.06 | 91.97 | 90.00 | 11/21/2025 | Yes | 13 | 69 | None | |
BSX | Boston Scientific Corp | Options Chain | 4.10 | 4.40 | 4.25 | 0.04 | 0.30 | -0.50 | -0.05 | 95.90 | 97.50 | 11/21/2025 | Yes | 8 | 59 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 4.20 | 4.30 | 4.25 | 0.14 | 0.77 | -0.53 | -0.04 | 28.14 | 30.00 | 11/21/2025 | Yes | 8 | 49 | None | |
TOST | Toast Inc - Class A | Options Chain | 4.20 | 4.30 | 4.25 | 0.11 | 0.58 | -0.55 | -0.04 | 37.17 | 39.00 | 11/21/2025 | Yes | 14 | 48 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 4.10 | 4.40 | 4.25 | 0.06 | 0.36 | -0.55 | -0.04 | 67.94 | 70.00 | 11/21/2025 | Yes | 18 | 64 | None | |
DIS | Walt Disney Co (The) | Options Chain | 4.10 | 4.35 | 4.23 | 0.04 | 0.34 | -0.43 | -0.07 | 112.53 | 111.00 | 11/14/2025 | Yes | 15 | 63 | None | |
DAL | Delta Air Lines Inc | Options Chain | 4.15 | 4.30 | 4.23 | 0.07 | 0.49 | -0.51 | -0.05 | 56.63 | 58.00 | 11/14/2025 | Yes | 13 | 65 | None | |
BTU | Peabody Energy Corp New | Options Chain | 4.15 | 4.30 | 4.23 | 0.12 | 0.74 | -0.52 | -0.04 | 32.40 | 34.00 | 11/21/2025 | Yes | 15 | 52 | None | |
TECH | Bio-Techne Corp | Options Chain | 3.50 | 4.90 | 4.20 | 0.07 | 0.53 | -0.44 | -0.05 | 59.19 | 60.00 | 11/21/2025 | Yes | 10 | 51 | None | |
SYF | Synchrony Financial | Options Chain | 4.10 | 4.30 | 4.20 | 0.06 | 0.39 | -0.50 | -0.04 | 70.90 | 72.50 | 11/21/2025 | Yes | 17 | 74 | None | |
UUUU | Energy Fuels Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.21 | 1.19 | -0.52 | -0.03 | 17.59 | 20.00 | 11/21/2025 | Yes | 6 | 41 | None | |
UNM | Unum Group | Options Chain | 4.00 | 4.40 | 4.20 | 0.05 | 0.31 | -0.54 | -0.04 | 78.26 | 80.00 | 11/21/2025 | Yes | 15 | 67 | None | |
PAY | Paymentus Holdings Inc - Class A | Options Chain | 4.00 | 4.40 | 4.20 | 0.12 | 0.71 | -0.54 | -0.04 | 32.33 | 34.00 | 11/21/2025 | Yes | 18 | 38 | None | |
CNC | Centene Corp | Options Chain | 4.10 | 4.30 | 4.20 | 0.10 | 0.62 | -0.55 | -0.05 | 38.42 | 41.00 | 11/14/2025 | Yes | 16 | 58 | None | |
RSG | Republic Services Inc | Options Chain | 3.90 | 4.40 | 4.15 | 0.02 | 0.21 | -0.35 | -0.09 | 222.75 | 220.00 | 11/21/2025 | Yes | 13 | 66 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 3.80 | 4.50 | 4.15 | 0.05 | 0.35 | -0.42 | -0.04 | 92.87 | 90.00 | 11/21/2025 | No | 21 | 71 |
Dividend Stock List |
|
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.05 | 0.36 | -0.45 | -0.06 | 89.93 | 90.00 | 11/21/2025 | Yes | 14 | 56 | None | |
CCK | Crown Holdings Inc | Options Chain | 3.90 | 4.40 | 4.15 | 0.04 | 0.32 | -0.48 | -0.05 | 92.20 | 92.50 | 11/21/2025 | Yes | 12 | 58 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 3.40 | 4.90 | 4.15 | 0.05 | 0.29 | -0.54 | -0.04 | 90.01 | 90.00 | 11/21/2025 | Yes | 5 | 50 | None | |
AZN | Astrazeneca plc | Options Chain | 4.10 | 4.20 | 4.15 | 0.05 | 0.27 | -0.55 | -0.04 | 85.87 | 87.50 | 11/21/2025 | Yes | 10 | 67 | None | |
NVO | Novo Nordisk | Options Chain | 4.05 | 4.20 | 4.13 | 0.07 | 0.61 | -0.43 | -0.06 | 59.02 | 59.00 | 11/14/2025 | Yes | 15 | 73 | None | |
KLAR | Klarna Group plc | Options Chain | 4.00 | 4.20 | 4.10 | 0.10 | 0.90 | -0.38 | -0.06 | 41.34 | 40.00 | 11/21/2025 | No | 3 | 20 | None | |
LTBR | Lightbridge Corp | Options Chain | 4.00 | 4.20 | 4.10 | 0.18 | 1.36 | -0.40 | -0.04 | 23.15 | 22.50 | 11/21/2025 | Yes | 10 | 34 | None | |
PGY | Options Chain | 4.00 | 4.20 | 4.10 | 0.14 | 1.07 | -0.41 | -0.05 | 30.26 | 30.00 | 11/21/2025 | No | 3 | 20 | None | ||
LAMR | Lamar Advertising Co - Class A | Options Chain | 3.80 | 4.40 | 4.10 | 0.03 | 0.29 | -0.43 | -0.07 | 121.47 | 120.00 | 11/21/2025 | Yes | 13 | 61 | None | |
NTAP | Netapp Inc | Options Chain | 3.90 | 4.30 | 4.10 | 0.03 | 0.28 | -0.44 | -0.06 | 117.99 | 120.00 | 11/21/2025 | No | 14 | 63 | None | |
PG | Procter & Gamble Company | Options Chain | 4.05 | 4.15 | 4.10 | 0.03 | 0.22 | -0.46 | -0.05 | 152.54 | 150.00 | 11/21/2025 | Yes | 11 | 71 | None | |
ALK | Alaska Air Group Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.08 | 0.53 | -0.48 | -0.04 | 49.00 | 50.00 | 11/21/2025 | Yes | 11 | 55 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 4.00 | 4.20 | 4.10 | 0.08 | 0.52 | -0.50 | -0.04 | 49.13 | 50.00 | 11/21/2025 | Yes | 10 | 49 | None | |
GRPN | Groupon Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.17 | 0.99 | -0.52 | -0.03 | 22.69 | 24.00 | 11/21/2025 | Yes | 8 | 29 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 3.50 | 4.70 | 4.10 | 0.14 | 0.93 | -0.53 | -0.03 | 25.13 | 29.00 | 11/21/2025 | Yes | 9 | 40 | None | |
RIOT | Riot Platforms Inc | Options Chain | 4.05 | 4.15 | 4.10 | 0.17 | 0.98 | -0.53 | -0.04 | 21.47 | 24.00 | 11/21/2025 | Yes | 8 | 48 | None | |
BC | Brunswick Corp | Options Chain | 3.90 | 4.30 | 4.10 | 0.06 | 0.40 | -0.53 | -0.04 | 63.00 | 65.00 | 11/21/2025 | Yes | 8 | 51 | None | |
WLK | Westlake Corporation | Options Chain | 1.85 | 6.30 | 4.08 | 0.05 | 0.47 | -0.40 | -0.06 | 80.36 | 80.00 | 11/21/2025 | Yes | 12 | 52 | None | |
TJX | TJX Companies Inc | Options Chain | 4.00 | 4.15 | 4.08 | 0.03 | 0.24 | -0.44 | -0.06 | 142.66 | 140.00 | 11/21/2025 | Yes | 12 | 60 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 4.00 | 4.15 | 4.08 | 0.07 | 0.40 | -0.55 | -0.03 | 51.80 | 55.00 | 11/21/2025 | Yes | 9 | 62 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 3.90 | 4.20 | 4.05 | 0.05 | 0.59 | -0.33 | -0.07 | 78.10 | 75.00 | 11/21/2025 | Yes | 13 | 58 | None | |
VITL | Vital Farms Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.09 | 0.59 | -0.49 | -0.04 | 43.83 | 45.00 | 11/21/2025 | Yes | 13 | 51 | None | |
VAL | Valaris Ltd | Options Chain | 3.90 | 4.20 | 4.05 | 0.08 | 0.48 | -0.51 | -0.04 | 52.26 | 52.50 | 11/21/2025 | Yes | 9 | 62 | None | |
CCI | Crown Castle Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.04 | 0.27 | -0.52 | -0.05 | 95.14 | 97.50 | 11/21/2025 | Yes | 5 | 55 | None | |
RYAN | Ryan Specialty Holdings Inc Class A | Options Chain | 3.80 | 4.30 | 4.05 | 0.07 | 0.39 | -0.55 | -0.04 | 58.21 | 60.00 | 11/21/2025 | Yes | 8 | 54 | None | |
SBET | SharpLink Gaming Ltd | Options Chain | 3.95 | 4.10 | 4.03 | 0.20 | 1.12 | -0.54 | -0.03 | 17.77 | 20.00 | 11/21/2025 | Yes | 7 | 21 | None | |
GPN | Global Payments Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.05 | 0.47 | -0.37 | -0.07 | 88.10 | 85.00 | 11/21/2025 | Yes | 14 | 69 | None | |
IDR | Options Chain | 3.80 | 4.20 | 4.00 | 0.10 | 0.91 | -0.38 | -0.06 | 38.23 | 40.00 | 11/21/2025 | No | 3 | 19 | None | ||
SKY | Skyline Champion Corp | Options Chain | 3.80 | 4.20 | 4.00 | 0.06 | 0.54 | -0.39 | -0.06 | 66.29 | 65.00 | 11/21/2025 | Yes | 16 | 52 | None | |
GDS | GDS Holdings Ltd | Options Chain | 3.90 | 4.10 | 4.00 | 0.11 | 0.86 | -0.42 | -0.05 | 37.50 | 37.00 | 11/21/2025 | No | 10 | 22 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 3.70 | 4.30 | 4.00 | 0.11 | 0.64 | -0.52 | -0.04 | 36.50 | 37.00 | 11/21/2025 | Yes | 11 | 49 | None | |
MRK | Merck & Co Inc | Options Chain | 3.95 | 4.05 | 4.00 | 0.05 | 0.31 | -0.52 | -0.05 | 87.61 | 88.00 | 11/14/2025 | Yes | 14 | 73 | None | |
TERN | Terns Pharmaceuticals Inc | Options Chain | 2.40 | 5.60 | 4.00 | 0.36 | 3.68 | -0.53 | -0.03 | 7.99 | 11.00 | 11/21/2025 | Yes | 10 | 38 | None | |
JOYY | JOYY Inc | Options Chain | 3.80 | 4.20 | 4.00 | 0.07 | 0.39 | -0.54 | -0.04 | 57.77 | 60.00 | 11/21/2025 | No | 3 | 16 | None | |
LCID | Lucid Group Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.17 | 0.90 | -0.55 | -0.03 | 22.01 | 24.00 | 11/21/2025 | Yes | 6 | 34 | None | |
NTGR | Netgear Inc | Options Chain | 3.40 | 4.60 | 4.00 | 0.11 | 0.64 | -0.55 | -0.03 | 32.31 | 35.00 | 11/21/2025 | Yes | 17 | 49 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.07 | 0.42 | -0.55 | -0.03 | 54.02 | 55.00 | 11/21/2025 | Yes | 15 | 61 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.90 | 4.05 | 3.98 | 0.05 | 0.30 | -0.54 | -0.04 | 81.14 | 82.00 | 11/14/2025 | Yes | 12 | 74 | None | |
GLOB | Globant S.A. | Options Chain | 3.80 | 4.10 | 3.95 | 0.07 | 0.77 | -0.32 | -0.07 | 58.94 | 55.00 | 11/21/2025 | Yes | 12 | 54 | None | |
LQDA | Liquidia Corp | Options Chain | 3.80 | 4.10 | 3.95 | 0.18 | 1.56 | -0.33 | -0.06 | 24.02 | 22.50 | 11/21/2025 | Yes | 4 | 40 | None | |
TPB | Turning Point Brands Inc | Options Chain | 3.60 | 4.30 | 3.95 | 0.05 | 0.51 | -0.33 | -0.07 | 89.64 | 80.00 | 11/21/2025 | Yes | 10 | 52 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 3.60 | 4.30 | 3.95 | 0.03 | 0.34 | -0.35 | -0.08 | 133.79 | 130.00 | 11/21/2025 | Yes | 12 | 62 | None | |
STEM | Stem Inc - Class A | Options Chain | 3.80 | 4.10 | 3.95 | 0.18 | 1.42 | -0.35 | -0.04 | 23.01 | 22.50 | 11/21/2025 | Yes | 7 | 24 | None | |
FRPT | Freshpet Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.08 | 0.70 | -0.37 | -0.06 | 52.87 | 47.50 | 11/21/2025 | Yes | 8 | 45 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 1.90 | 6.00 | 3.95 | 0.09 | 0.75 | -0.40 | -0.06 | 39.73 | 45.00 | 11/21/2025 | No | 3 | 15 | None | |
CYTK | Cytokinetics Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.07 | 0.54 | -0.41 | -0.05 | 60.17 | 60.00 | 11/21/2025 | Yes | 2 | 46 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 3.80 | 4.10 | 3.95 | 0.11 | 0.79 | -0.46 | -0.04 | 34.61 | 35.00 | 11/21/2025 | Yes | 12 | 45 | None | |
TSAT | Telesat Corp - Class A | Options Chain | 3.20 | 4.70 | 3.95 | 0.11 | 0.84 | -0.48 | -0.05 | 31.53 | 35.00 | 11/21/2025 | Yes | 7 | 33 | None | |
CVX | Chevron Corp | Options Chain | 3.85 | 3.95 | 3.90 | 0.03 | 0.25 | -0.39 | -0.05 | 154.91 | 150.00 | 11/21/2025 | Yes | 11 | 74 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.05 | 0.43 | -0.42 | -0.05 | 73.19 | 72.50 | 11/21/2025 | Yes | 16 | 64 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 3.70 | 4.10 | 3.90 | 0.04 | 0.34 | -0.42 | -0.06 | 104.59 | 105.00 | 11/21/2025 | Yes | 13 | 62 | None | |
C | Citigroup Inc | Options Chain | 3.85 | 3.95 | 3.90 | 0.04 | 0.32 | -0.47 | -0.05 | 97.80 | 97.00 | 11/14/2025 | Yes | 16 | 81 | None | |
POET | POET Technologies Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.35 | 1.86 | -0.54 | -0.02 | 7.88 | 11.00 | 11/21/2025 | Yes | 7 | 28 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.23 | 1.25 | -0.55 | -0.03 | 14.79 | 17.00 | 11/21/2025 | Yes | 7 | 32 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.80 | 3.95 | 3.88 | 0.05 | 0.34 | -0.49 | -0.05 | 75.23 | 77.50 | 11/21/2025 | No | 14 | 60 | None | |
TJX | TJX Companies Inc | Options Chain | 3.80 | 3.95 | 3.88 | 0.03 | 0.19 | -0.52 | -0.05 | 142.66 | 142.00 | 11/14/2025 | No | 12 | 60 | None | |
ONON | On Holding AG Class A | Options Chain | 3.80 | 3.95 | 3.88 | 0.09 | 0.52 | -0.54 | -0.04 | 41.71 | 45.00 | 11/21/2025 | No | 11 | 51 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 3.80 | 3.95 | 3.88 | 0.23 | 1.21 | -0.54 | -0.03 | 13.66 | 17.00 | 11/21/2025 | Yes | 2 | 32 | None | |
CSCO | Cisco Systems Inc | Options Chain | 3.85 | 3.90 | 3.88 | 0.05 | 0.30 | -0.55 | -0.04 | 68.98 | 72.50 | 11/21/2025 | Yes | 11 | 66 | None | |
SCPH | scPharmaceuticals Inc | Options Chain | 2.80 | 4.90 | 3.85 | 0.39 | 3.23 | -0.25 | -0.04 | 5.77 | 10.00 | 11/21/2025 | Yes | 7 | 35 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 3.60 | 4.10 | 3.85 | 0.14 | 1.13 | -0.39 | -0.05 | 27.80 | 27.00 | 11/21/2025 | No | 20 | 77 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.17 | 1.23 | -0.41 | -0.04 | 22.29 | 23.00 | 11/21/2025 | Yes | 8 | 40 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 2.20 | 5.50 | 3.85 | 0.06 | 0.40 | -0.42 | -0.06 | 68.94 | 70.00 | 11/21/2025 | Yes | 5 | 55 | None | |
VSAT | Viasat Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.11 | 0.89 | -0.43 | -0.05 | 31.29 | 34.00 | 11/21/2025 | Yes | 10 | 48 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 2.90 | 4.80 | 3.85 | 0.05 | 0.42 | -0.49 | -0.04 | 73.46 | 75.00 | 11/21/2025 | No | 3 | 16 | None | |
MAS | Masco Corp | Options Chain | 3.70 | 4.00 | 3.85 | 0.06 | 0.34 | -0.53 | -0.04 | 68.53 | 70.00 | 11/21/2025 | Yes | 11 | 61 | None | |
MDT | Medtronic Plc | Options Chain | 3.80 | 3.90 | 3.85 | 0.04 | 0.22 | -0.54 | -0.04 | 98.33 | 100.00 | 11/21/2025 | Yes | 14 | 68 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 3.35 | 4.30 | 3.83 | 0.05 | 0.29 | -0.53 | -0.04 | 79.49 | 81.00 | 11/14/2025 | No | 18 | 58 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.05 | 0.46 | -0.39 | -0.06 | 76.60 | 75.00 | 11/21/2025 | Yes | 8 | 57 | None | |
MCHP | Microchip Technology Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.06 | 0.51 | -0.40 | -0.05 | 64.96 | 65.00 | 11/21/2025 | Yes | 3 | 52 | None | |
PCAR | Paccar Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.04 | 0.35 | -0.41 | -0.05 | 96.68 | 95.00 | 11/21/2025 | Yes | 12 | 69 | None | |
ETH | Grayscale Investments LLC | Options Chain | 3.70 | 3.90 | 3.80 | 0.09 | 0.73 | -0.41 | -0.05 | 42.18 | 42.00 | 11/21/2025 | No | 3 | 20 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.15 | 1.08 | -0.41 | -0.05 | 20.44 | 26.00 | 11/21/2025 | Yes | 8 | 41 | None | |
TEX | Terex Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.07 | 0.43 | -0.50 | -0.04 | 52.67 | 55.00 | 11/21/2025 | Yes | 12 | 53 | None | |
GCT | Options Chain | 3.70 | 3.90 | 3.80 | 0.13 | 0.79 | -0.50 | -0.04 | 28.32 | 30.00 | 11/21/2025 | No | 3 | 17 | None | ||
CART | Options Chain | 3.70 | 3.90 | 3.80 | 0.09 | 0.56 | -0.52 | -0.04 | 38.99 | 41.00 | 11/21/2025 | No | 3 | 20 | None | ||
STNG | Scorpio Tankers Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.07 | 0.43 | -0.53 | -0.04 | 54.33 | 55.00 | 11/21/2025 | Yes | 17 | 79 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 2.75 | 4.80 | 3.78 | 0.02 | 0.25 | -0.35 | -0.09 | 181.89 | 175.00 | 11/21/2025 | Yes | 13 | 70 | None | |
ON | ON Semiconductor Corp | Options Chain | 3.70 | 3.85 | 3.78 | 0.08 | 0.62 | -0.42 | -0.05 | 48.17 | 50.00 | 11/21/2025 | Yes | 9 | 50 | None | |
CCCM | Columbus Circle Capital Corp I | Options Chain | 2.25 | 5.30 | 3.78 | 0.30 | 1.08 | -0.49 | -0.01 | 10.35 | 12.50 | 11/21/2025 | No | 3 | 12 | None | |
TSSI | TSS Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.19 | 1.37 | -0.39 | -0.04 | 19.47 | 20.00 | 11/21/2025 | No | 3 | 18 | None | |
U | Unity Software Inc | Options Chain | 3.70 | 3.80 | 3.75 | 0.10 | 0.80 | -0.42 | -0.05 | 36.40 | 36.00 | 11/21/2025 | Yes | 6 | 42 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.60 | 3.90 | 3.75 | 0.06 | 0.41 | -0.50 | -0.04 | 59.07 | 60.00 | 11/21/2025 | Yes | 6 | 62 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.21 | 1.20 | -0.50 | -0.03 | 17.64 | 17.50 | 11/21/2025 | No | 5 | 30 | None | |
NEE | NextEra Energy Inc | Options Chain | 3.65 | 3.85 | 3.75 | 0.04 | 0.29 | -0.52 | -0.04 | 83.21 | 85.00 | 11/21/2025 | Yes | 7 | 62 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 3.60 | 3.90 | 3.75 | 0.21 | 1.12 | -0.53 | -0.03 | 14.82 | 18.00 | 11/21/2025 | No | 12 | 33 | None | |
CRNX | Crinetics Pharmaceuticals Inc | Options Chain | 1.85 | 5.60 | 3.73 | 0.08 | 0.62 | -0.45 | -0.04 | 42.50 | 44.00 | 11/21/2025 | Yes | 6 | 49 | None | |
APTV | Aptiv PLC | Options Chain | 3.50 | 3.90 | 3.70 | 0.04 | 0.43 | -0.36 | -0.06 | 85.26 | 82.50 | 11/21/2025 | Yes | 9 | 60 | None | |
SJM | J.M. Smucker Company | Options Chain | 3.60 | 3.80 | 3.70 | 0.04 | 0.27 | -0.46 | -0.04 | 108.14 | 105.00 | 11/21/2025 | No | 5 | 53 | None | |
YPF | YPF | Options Chain | 3.50 | 3.90 | 3.70 | 0.15 | 0.86 | -0.51 | -0.03 | 23.99 | 25.00 | 11/21/2025 | Yes | 15 | 69 | None | |
DK | Delek US Holdings Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.11 | 0.66 | -0.51 | -0.03 | 31.53 | 35.00 | 11/21/2025 | Yes | 8 | 46 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.06 | 0.38 | -0.51 | -0.04 | 61.02 | 62.50 | 11/21/2025 | Yes | 9 | 60 | None | |
CMC | Commercial Metals Company | Options Chain | 3.60 | 3.80 | 3.70 | 0.06 | 0.40 | -0.51 | -0.04 | 58.01 | 60.00 | 11/21/2025 | Yes | 12 | 51 | None | |
SMLR | Semler Scientific Inc | Options Chain | 3.00 | 4.40 | 3.70 | 0.12 | 0.77 | -0.52 | -0.04 | 28.36 | 30.00 | 11/21/2025 | Yes | 16 | 48 | None | |
CRC | California Resources Corporation - New | Options Chain | 3.50 | 3.90 | 3.70 | 0.07 | 0.41 | -0.54 | -0.04 | 53.61 | 55.00 | 11/21/2025 | Yes | 15 | 74 | None | |
PAAS | Pan American Silver Corp | Options Chain | 3.60 | 3.80 | 3.70 | 0.09 | 0.50 | -0.55 | -0.03 | 39.36 | 42.00 | 11/21/2025 | Yes | 17 | 59 | None | |
STT | State Street Corp | Options Chain | 3.50 | 3.80 | 3.65 | 0.03 | 0.31 | -0.37 | -0.06 | 116.89 | 115.00 | 11/21/2025 | Yes | 18 | 76 | None | |
HQY | Healthequity Inc | Options Chain | 3.20 | 4.10 | 3.65 | 0.04 | 0.37 | -0.39 | -0.06 | 88.50 | 90.00 | 11/21/2025 | No | 9 | 59 | None | |
ENPH | Enphase Energy Inc | Options Chain | 3.60 | 3.70 | 3.65 | 0.10 | 0.84 | -0.41 | -0.05 | 36.27 | 35.00 | 11/21/2025 | Yes | 10 | 51 | None | |
PEGA | Pegasystems Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.07 | 0.54 | -0.42 | -0.05 | 55.05 | 55.00 | 11/21/2025 | Yes | 14 | 43 | None | |
SOGP | Sound Group Inc | Options Chain | 3.00 | 4.30 | 3.65 | 0.22 | 1.30 | -0.44 | -0.02 | 17.89 | 16.52 | 11/21/2025 | No | 5 | 12 | None | |
PAYX | Paychex Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.03 | 0.25 | -0.45 | -0.05 | 127.02 | 125.00 | 11/21/2025 | No | 10 | 62 | None | |
HAS | Hasbro Inc | Options Chain | 3.60 | 3.70 | 3.65 | 0.05 | 0.39 | -0.45 | -0.05 | 74.83 | 75.00 | 11/21/2025 | Yes | 8 | 51 | None | |
PACS | PACS Group Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.24 | 1.32 | -0.53 | -0.03 | 13.30 | 15.00 | 11/21/2025 | No | 3 | 15 | None | |
DT | Dynatrace Inc | Options Chain | 3.40 | 3.90 | 3.65 | 0.07 | 0.44 | -0.53 | -0.04 | 48.13 | 50.00 | 11/21/2025 | Yes | 15 | 51 | None | |
DLTR | Dollar Tree Inc | Options Chain | 3.55 | 3.70 | 3.63 | 0.04 | 0.39 | -0.41 | -0.06 | 85.04 | 85.00 | 11/21/2025 | No | 10 | 56 | None | |
EQT | EQT Corp | Options Chain | 3.55 | 3.70 | 3.63 | 0.06 | 0.38 | -0.53 | -0.03 | 57.16 | 57.50 | 11/21/2025 | Yes | 8 | 68 | None | |
TECX | AvroBio Inc | Options Chain | 1.20 | 6.00 | 3.60 | 0.24 | 1.94 | -0.34 | -0.05 | 14.91 | 15.00 | 11/21/2025 | No | 3 | 12 | None | |
FROG | JFrog Ltd | Options Chain | 3.30 | 3.90 | 3.60 | 0.08 | 0.58 | -0.42 | -0.05 | 47.50 | 47.50 | 11/21/2025 | Yes | 6 | 46 | None | |
OXM | Oxford Industries Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.09 | 0.58 | -0.51 | -0.03 | 38.56 | 40.00 | 11/21/2025 | No | 16 | 56 | None | |
AMRZ | Amrize Ltd | Options Chain | 3.40 | 3.80 | 3.60 | 0.07 | 0.44 | -0.51 | -0.04 | 47.13 | 50.00 | 11/21/2025 | No | 5 | 20 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 3.40 | 3.80 | 3.60 | 0.07 | 0.44 | -0.53 | -0.03 | 49.07 | 50.00 | 11/21/2025 | Yes | 17 | 69 | None | |
RUN | Sunrun Inc | Options Chain | 3.55 | 3.65 | 3.60 | 0.17 | 0.98 | -0.53 | -0.03 | 19.46 | 21.00 | 11/21/2025 | Yes | 6 | 40 | None | |
FMC | FMC Corp | Options Chain | 3.50 | 3.70 | 3.60 | 0.11 | 0.59 | -0.55 | -0.03 | 31.12 | 32.50 | 11/21/2025 | Yes | 11 | 70 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 3.50 | 3.70 | 3.60 | 0.16 | 0.84 | -0.55 | -0.03 | 19.96 | 22.50 | 11/21/2025 | Yes | 10 | 42 | None | |
GM | General Motors Company | Options Chain | 3.50 | 3.65 | 3.58 | 0.06 | 0.39 | -0.53 | -0.04 | 57.26 | 58.00 | 11/14/2025 | Yes | 11 | 67 | None | |
CHDN | Churchill Downs Inc | Options Chain | 2.00 | 5.10 | 3.55 | 0.04 | 0.38 | -0.38 | -0.05 | 91.51 | 90.00 | 11/21/2025 | Yes | 12 | 56 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.09 | 0.80 | -0.39 | -0.05 | 40.46 | 40.00 | 11/21/2025 | Yes | 16 | 59 | None | |
SCHW | Charles Schwab Corp | Options Chain | 3.45 | 3.65 | 3.55 | 0.04 | 0.32 | -0.46 | -0.05 | 94.01 | 94.00 | 11/14/2025 | Yes | 13 | 68 | None | |
FLEX | Flex Ltd | Options Chain | 3.30 | 3.80 | 3.55 | 0.06 | 0.41 | -0.49 | -0.04 | 57.25 | 60.00 | 11/21/2025 | Yes | 12 | 57 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 3.50 | 3.60 | 3.55 | 0.11 | 0.64 | -0.52 | -0.03 | 29.75 | 32.00 | 11/21/2025 | Yes | 15 | 59 | None | |
UMAC | Unusual Machines Inc | Options Chain | 3.40 | 3.70 | 3.55 | 0.20 | 1.30 | -0.54 | -0.03 | 15.99 | 18.00 | 11/14/2025 | No | 3 | 18 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 3.50 | 3.60 | 3.55 | 0.10 | 0.59 | -0.54 | -0.03 | 32.95 | 35.00 | 11/21/2025 | Yes | 4 | 50 | None | |
SERV | Serve Robotics Inc | Options Chain | 3.50 | 3.60 | 3.55 | 0.22 | 1.17 | -0.55 | -0.03 | 14.23 | 16.00 | 11/21/2025 | No | 3 | 17 | None | |
DNTH | Options Chain | 2.45 | 4.60 | 3.53 | 0.10 | 0.75 | -0.44 | -0.04 | 34.70 | 35.00 | 11/21/2025 | No | 3 | 15 | None | ||
JCI | Johnson Controls International plc | Options Chain | 3.40 | 3.60 | 3.50 | 0.03 | 0.38 | -0.34 | -0.07 | 108.31 | 105.00 | 11/21/2025 | Yes | 8 | 62 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.02 | 0.25 | -0.35 | -0.07 | 161.98 | 155.00 | 11/21/2025 | Yes | 8 | 71 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.03 | 0.29 | -0.42 | -0.05 | 106.93 | 105.00 | 11/21/2025 | Yes | 16 | 75 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.05 | 0.43 | -0.45 | -0.04 | 66.02 | 65.00 | 11/21/2025 | Yes | 14 | 62 | None | |
DOCU | DocuSign Inc | Options Chain | 3.35 | 3.65 | 3.50 | 0.05 | 0.42 | -0.46 | -0.06 | 69.94 | 71.00 | 11/14/2025 | No | 10 | 46 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 3.40 | 3.60 | 3.50 | 0.07 | 0.62 | -0.46 | -0.05 | 46.15 | 47.00 | 11/14/2025 | No | 8 | 43 | None | |
AA | Alcoa Corp | Options Chain | 2.40 | 4.60 | 3.50 | 0.09 | 0.59 | -0.47 | -0.04 | 35.53 | 37.00 | 11/7/2025 | Yes | 16 | 56 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 3.40 | 3.60 | 3.50 | 0.14 | 0.87 | -0.47 | -0.03 | 23.60 | 25.00 | 11/21/2025 | Yes | 12 | 40 | None | |
SRE | Sempra | Options Chain | 3.20 | 3.80 | 3.50 | 0.04 | 0.29 | -0.48 | -0.05 | 94.01 | 95.00 | 11/21/2025 | Yes | 7 | 69 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.04 | 0.26 | -0.49 | -0.04 | 90.40 | 92.50 | 11/21/2025 | Yes | 12 | 57 | None | |
DFDV | DeFi Development Corp | Options Chain | 3.30 | 3.70 | 3.50 | 0.20 | 1.21 | -0.49 | -0.03 | 15.25 | 17.50 | 11/21/2025 | No | 3 | 17 | None | |
IMNM | Immunome Inc | Options Chain | 3.00 | 4.00 | 3.50 | 0.22 | 1.19 | -0.49 | -0.03 | 13.82 | 16.00 | 11/21/2025 | Yes | 9 | 38 | None | |
PRGS | Progress Software Corp | Options Chain | 3.30 | 3.70 | 3.50 | 0.07 | 0.44 | -0.53 | -0.03 | 46.84 | 47.50 | 11/21/2025 | No | 9 | 44 | None | |
DRS | Options Chain | 3.30 | 3.70 | 3.50 | 0.07 | 0.42 | -0.55 | -0.03 | 44.72 | 47.00 | 11/21/2025 | No | 3 | 15 | None | ||
VKTX | Viking Therapeutics Inc | Options Chain | 3.40 | 3.55 | 3.48 | 0.11 | 0.88 | -0.38 | -0.05 | 31.54 | 32.50 | 11/21/2025 | Yes | 8 | 45 | None | |
CLX | Clorox Company | Options Chain | 3.40 | 3.50 | 3.45 | 0.03 | 0.32 | -0.37 | -0.05 | 120.49 | 115.00 | 11/21/2025 | Yes | 15 | 58 | None | |
SOC | Flame Acquisition Corp | Options Chain | 3.40 | 3.50 | 3.45 | 0.18 | 1.40 | -0.38 | -0.04 | 19.29 | 19.00 | 11/21/2025 | No | 3 | 18 | None | |
HOND | HCM II Acquisition Corp - Class A | Options Chain | 3.30 | 3.60 | 3.45 | 0.20 | 1.52 | -0.39 | -0.04 | 17.39 | 17.50 | 11/21/2025 | No | 3 | 18 | None | |
COP | Conoco Phillips | Options Chain | 3.35 | 3.55 | 3.45 | 0.04 | 0.31 | -0.46 | -0.05 | 95.23 | 94.00 | 11/14/2025 | Yes | 11 | 76 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 2.50 | 4.40 | 3.45 | 0.07 | 0.61 | -0.46 | -0.05 | 46.00 | 47.50 | 11/21/2025 | Yes | 8 | 47 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 3.30 | 3.60 | 3.45 | 0.10 | 0.67 | -0.48 | -0.04 | 34.51 | 35.00 | 11/21/2025 | Yes | 12 | 62 | None | |
ALC | Alcon Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.04 | 0.31 | -0.49 | -0.04 | 75.37 | 77.50 | 11/21/2025 | Yes | 13 | 54 | None | |
JOBY | Joby Aviation Inc | Options Chain | 3.40 | 3.50 | 3.45 | 0.18 | 1.00 | -0.53 | -0.03 | 18.91 | 19.00 | 11/21/2025 | Yes | 6 | 35 | None | |
UNFI | United Natural Foods Inc | Options Chain | 3.40 | 3.50 | 3.45 | 0.08 | 0.45 | -0.55 | -0.03 | 42.09 | 44.00 | 11/21/2025 | No | 4 | 37 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 2.85 | 4.00 | 3.43 | 0.09 | 0.72 | -0.46 | -0.04 | 36.54 | 37.00 | 11/21/2025 | No | 6 | 41 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 3.40 | 3.45 | 3.43 | 0.31 | 1.67 | -0.53 | -0.02 | 9.29 | 11.00 | 11/21/2025 | Yes | 6 | 25 | None | |
SMTC | Semtech Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.05 | 0.61 | -0.31 | -0.06 | 70.91 | 65.00 | 11/21/2025 | No | 7 | 47 | None | |
THO | Thor Industries Inc | Options Chain | 3.10 | 3.70 | 3.40 | 0.03 | 0.39 | -0.33 | -0.06 | 104.53 | 100.00 | 11/21/2025 | No | 15 | 57 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 3.25 | 3.55 | 3.40 | 0.03 | 0.33 | -0.37 | -0.05 | 109.01 | 105.00 | 11/21/2025 | No | 3 | 22 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.08 | 0.73 | -0.38 | -0.05 | 39.50 | 40.00 | 11/21/2025 | Yes | 8 | 45 | None | |
PNR | Pentair plc | Options Chain | 3.10 | 3.70 | 3.40 | 0.03 | 0.29 | -0.40 | -0.05 | 110.66 | 110.00 | 11/21/2025 | Yes | 11 | 63 | None | |
FWRD | Forward Air Corp | Options Chain | 3.00 | 3.80 | 3.40 | 0.14 | 0.96 | -0.41 | -0.04 | 23.69 | 25.00 | 11/21/2025 | No | 8 | 33 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.03 | 0.30 | -0.42 | -0.05 | 101.85 | 100.00 | 11/21/2025 | Yes | 6 | 57 | None | |
OMC | Omnicom Group Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.04 | 0.34 | -0.43 | -0.05 | 79.76 | 80.00 | 11/21/2025 | Yes | 15 | 71 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 3.30 | 3.50 | 3.40 | 0.05 | 0.36 | -0.45 | -0.05 | 76.72 | 75.00 | 11/21/2025 | Yes | 15 | 56 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.08 | 0.53 | -0.49 | -0.03 | 42.59 | 42.50 | 11/21/2025 | No | 13 | 47 | None | |
RY | Royal Bank Of Canada | Options Chain | 3.20 | 3.60 | 3.40 | 0.02 | 0.17 | -0.49 | -0.03 | 145.87 | 145.00 | 11/21/2025 | No | 12 | 75 | None | |
MET | Metlife Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.04 | 0.27 | -0.50 | -0.03 | 82.75 | 82.50 | 11/21/2025 | Yes | 18 | 71 | None | |
TMQ | Trilogy Metals Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.38 | 2.03 | -0.51 | -0.02 | 6.50 | 9.00 | 11/21/2025 | Yes | 11 | 29 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 3.35 | 3.45 | 3.40 | 0.08 | 0.47 | -0.55 | -0.03 | 40.95 | 42.50 | 11/21/2025 | Yes | 10 | 56 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 3.20 | 3.50 | 3.35 | 0.05 | 0.57 | -0.34 | -0.06 | 70.08 | 65.00 | 11/21/2025 | Yes | 9 | 48 | None | |
PSN | Parsons Corp | Options Chain | 3.10 | 3.60 | 3.35 | 0.04 | 0.44 | -0.35 | -0.06 | 87.77 | 85.00 | 11/21/2025 | Yes | 10 | 51 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.07 | 0.66 | -0.37 | -0.05 | 51.84 | 50.00 | 11/21/2025 | Yes | 13 | 62 | None | |
QUBT | Quantum Computing Inc | Options Chain | 3.30 | 3.40 | 3.35 | 0.16 | 1.23 | -0.40 | -0.04 | 22.01 | 21.00 | 11/21/2025 | Yes | 6 | 36 | None | |
DG | Dollar General Corp | Options Chain | 3.25 | 3.45 | 3.35 | 0.03 | 0.32 | -0.41 | -0.06 | 96.37 | 97.00 | 11/14/2025 | No | 14 | 61 | None | |
INTC | Intel Corp | Options Chain | 3.30 | 3.40 | 3.35 | 0.09 | 0.69 | -0.44 | -0.04 | 37.17 | 37.00 | 11/21/2025 | Yes | 4 | 44 | None | |
XOM | Exxon Mobil Corp | Options Chain | 3.30 | 3.40 | 3.35 | 0.03 | 0.25 | -0.45 | -0.05 | 114.26 | 114.00 | 11/14/2025 | Yes | 11 | 75 | None | |
HSIC | Henry Schein Inc | Options Chain | 3.00 | 3.70 | 3.35 | 0.05 | 0.37 | -0.46 | -0.04 | 64.88 | 65.00 | 11/21/2025 | Yes | 7 | 52 | None | |
WEC | WEC Energy Group Inc | Options Chain | 3.00 | 3.70 | 3.35 | 0.03 | 0.20 | -0.50 | -0.04 | 115.20 | 115.00 | 11/21/2025 | Yes | 10 | 69 | None | |
WAY | Waystar Holding Corp | Options Chain | 3.20 | 3.50 | 3.35 | 0.08 | 0.50 | -0.53 | -0.03 | 37.91 | 40.00 | 11/21/2025 | No | 3 | 19 | None | |
WCN | Waste Connections Inc | Options Chain | 1.55 | 5.10 | 3.33 | 0.02 | 0.22 | -0.37 | -0.07 | 173.46 | 170.00 | 11/21/2025 | Yes | 9 | 59 | None | |
TWST | Twist Bioscience Corp | Options Chain | 1.05 | 5.60 | 3.33 | 0.10 | 0.88 | -0.38 | -0.05 | 31.12 | 32.50 | 11/21/2025 | Yes | 10 | 40 | None | |
BILI | Bilibili Inc | Options Chain | 3.25 | 3.40 | 3.33 | 0.11 | 0.64 | -0.53 | -0.03 | 27.76 | 30.00 | 11/21/2025 | Yes | 12 | 14 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 2.75 | 3.90 | 3.33 | 0.10 | 0.52 | -0.54 | -0.03 | 29.74 | 32.50 | 11/21/2025 | Yes | 10 | 38 | None | |
PLD | Prologis Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.03 | 0.26 | -0.41 | -0.06 | 115.97 | 115.00 | 11/21/2025 | Yes | 9 | 68 | None | |
TRMB | Trimble Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.35 | -0.42 | -0.05 | 79.30 | 80.00 | 11/21/2025 | Yes | 10 | 49 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 3.20 | 3.40 | 3.30 | 0.05 | 0.43 | -0.42 | -0.06 | 69.35 | 71.00 | 11/14/2025 | Yes | 9 | 62 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.06 | 0.45 | -0.45 | -0.04 | 54.70 | 55.00 | 11/21/2025 | Yes | 19 | 61 |
Growth Stock List |
|
CVS | CVS Health Corp | Options Chain | 3.25 | 3.35 | 3.30 | 0.04 | 0.37 | -0.46 | -0.04 | 77.12 | 76.00 | 11/14/2025 | Yes | 11 | 64 | None | |
RAPP | Rapport Therapeutics Inc | Options Chain | 2.70 | 3.90 | 3.30 | 0.12 | 0.82 | -0.47 | -0.03 | 26.44 | 27.50 | 11/21/2025 | No | 3 | 14 | None | |
VIK | Viking Holdings Ltd | Options Chain | 3.20 | 3.40 | 3.30 | 0.06 | 0.39 | -0.48 | -0.04 | 59.50 | 60.00 | 11/21/2025 | No | 3 | 20 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 3.20 | 3.40 | 3.30 | 0.06 | 0.35 | -0.50 | -0.03 | 56.71 | 57.50 | 11/21/2025 | Yes | 19 | 69 | None | |
KVYO | Options Chain | 3.20 | 3.40 | 3.30 | 0.12 | 0.73 | -0.51 | -0.03 | 25.43 | 27.50 | 11/21/2025 | No | 3 | 19 | None | ||
NKE | Nike Inc - Class B | Options Chain | 3.25 | 3.35 | 3.30 | 0.05 | 0.31 | -0.51 | -0.04 | 68.91 | 70.00 | 11/21/2025 | No | 8 | 54 | None | |
MNST | Monster Beverage Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.05 | 0.30 | -0.52 | -0.04 | 68.15 | 70.00 | 11/21/2025 | Yes | 10 | 57 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 3.25 | 3.35 | 3.30 | 0.10 | 0.58 | -0.54 | -0.03 | 31.39 | 33.00 | 11/21/2025 | Yes | 16 | 50 | None | |
ALKS | Alkermes plc | Options Chain | 2.90 | 3.70 | 3.30 | 0.10 | 0.59 | -0.54 | -0.03 | 30.95 | 33.00 | 11/21/2025 | Yes | 15 | 60 | None | |
MIAX | Miami International Holdings Inc | Options Chain | 2.95 | 3.60 | 3.28 | 0.07 | 0.55 | -0.43 | -0.04 | 44.42 | 45.00 | 11/21/2025 | No | 3 | 15 | None | |
BNC | CEA Industries Inc | Options Chain | 2.35 | 4.20 | 3.28 | 0.26 | 1.36 | -0.55 | -0.02 | 10.20 | 12.50 | 11/21/2025 | No | 3 | 17 | None | |
BG | Bunge Global SA | Options Chain | 3.10 | 3.40 | 3.25 | 0.04 | 0.35 | -0.36 | -0.04 | 84.02 | 80.00 | 11/21/2025 | Yes | 16 | 59 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.14 | 1.17 | -0.39 | -0.04 | 23.12 | 22.50 | 11/21/2025 | Yes | 10 | 44 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.09 | 0.70 | -0.40 | -0.04 | 38.29 | 37.50 | 11/21/2025 | Yes | 15 | 47 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 3.10 | 3.40 | 3.25 | 0.08 | 0.66 | -0.42 | -0.04 | 40.52 | 40.00 | 11/21/2025 | No | 3 | 18 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.10 | 3.40 | 3.25 | 0.03 | 0.30 | -0.44 | -0.06 | 95.90 | 96.00 | 11/14/2025 | Yes | 8 | 59 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 3.10 | 3.40 | 3.25 | 0.05 | 0.38 | -0.45 | -0.05 | 69.94 | 70.00 | 11/21/2025 | No | 7 | 51 | None | |
TPG | TPG Inc - Class A | Options Chain | 2.50 | 4.00 | 3.25 | 0.06 | 0.43 | -0.46 | -0.04 | 57.08 | 57.50 | 11/21/2025 | Yes | 9 | 39 | None | |
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 2.60 | 3.90 | 3.25 | 0.07 | 0.46 | -0.50 | -0.04 | 43.39 | 45.00 | 11/21/2025 | Yes | 11 | 52 | None | |
CTVA | Corteva Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.05 | 0.31 | -0.50 | -0.04 | 65.61 | 65.00 | 11/21/2025 | Yes | 14 | 65 | None | |
ONDS | Ondas Holdings Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.25 | 1.47 | -0.51 | -0.03 | 11.09 | 13.00 | 11/21/2025 | Yes | 7 | 36 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 3.10 | 3.40 | 3.25 | 0.10 | 0.65 | -0.52 | -0.03 | 30.00 | 31.00 | 11/21/2025 | Yes | 8 | 57 | None | |
PZZA | Papa John`s International Inc | Options Chain | 2.80 | 3.70 | 3.25 | 0.07 | 0.44 | -0.54 | -0.03 | 44.54 | 45.00 | 11/21/2025 | Yes | 13 | 49 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.07 | 0.44 | -0.54 | -0.03 | 40.69 | 44.00 | 11/21/2025 | Yes | 12 | 60 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.90 | 3.60 | 3.25 | 0.05 | 0.32 | -0.54 | -0.03 | 57.96 | 60.00 | 11/21/2025 | Yes | 11 | 50 | None | |
GPC | Genuine Parts Company | Options Chain | 2.80 | 3.60 | 3.20 | 0.02 | 0.30 | -0.34 | -0.07 | 136.01 | 130.00 | 11/21/2025 | Yes | 10 | 65 | None | |
GPCR | Options Chain | 2.40 | 4.00 | 3.20 | 0.12 | 1.14 | -0.35 | -0.05 | 28.42 | 27.50 | 11/21/2025 | No | 3 | 15 | None | ||
LASR | nLIGHT Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.11 | 0.86 | -0.41 | -0.04 | 29.87 | 30.00 | 11/21/2025 | Yes | 9 | 42 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 3.10 | 3.30 | 3.20 | 0.04 | 0.26 | -0.49 | -0.04 | 88.44 | 90.00 | 11/21/2025 | Yes | 10 | 65 | None | |
DUK | Duke Energy Corp | Options Chain | 3.10 | 3.30 | 3.20 | 0.03 | 0.19 | -0.50 | -0.04 | 125.56 | 125.00 | 11/21/2025 | Yes | 11 | 74 | None | |
MBX | MBX Biosciences Inc | Options Chain | 2.90 | 3.50 | 3.20 | 0.18 | 1.07 | -0.51 | -0.03 | 15.80 | 17.50 | 11/21/2025 | No | 3 | 16 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.31 | -0.53 | -0.03 | 63.31 | 65.00 | 11/21/2025 | No | 7 | 60 | None | |
TDW | Tidewater Inc - New | Options Chain | 2.95 | 3.40 | 3.18 | 0.06 | 0.63 | -0.36 | -0.05 | 54.00 | 50.00 | 11/21/2025 | Yes | 14 | 60 | None | |
PII | Polaris Inc | Options Chain | 2.90 | 3.40 | 3.15 | 0.05 | 0.61 | -0.32 | -0.06 | 63.80 | 60.00 | 11/21/2025 | Yes | 8 | 48 | None | |
SII | Sprott Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.04 | 0.41 | -0.36 | -0.06 | 86.99 | 85.00 | 11/21/2025 | Yes | 13 | 48 | None | |
DAL | Delta Air Lines Inc | Options Chain | 3.05 | 3.25 | 3.15 | 0.06 | 0.50 | -0.42 | -0.05 | 56.63 | 56.00 | 11/14/2025 | Yes | 13 | 65 | None | |
HAE | Haemonetics Corp | Options Chain | 1.50 | 4.80 | 3.15 | 0.06 | 0.41 | -0.43 | -0.04 | 49.26 | 50.00 | 11/21/2025 | Yes | 12 | 52 | None | |
BRBR | Bellring Brands Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.09 | 0.66 | -0.45 | -0.04 | 34.77 | 35.00 | 11/21/2025 | Yes | 10 | 54 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 1.60 | 4.70 | 3.15 | 0.13 | 0.92 | -0.48 | -0.03 | 22.69 | 25.00 | 11/21/2025 | Yes | 7 | 46 | None | |
JD | JD.com Inc | Options Chain | 3.10 | 3.20 | 3.15 | 0.09 | 0.55 | -0.52 | -0.03 | 34.89 | 36.00 | 11/21/2025 | Yes | 19 | 34 | None | |
TNGX | Tango Therapeutics Inc | Options Chain | 1.80 | 4.50 | 3.15 | 0.35 | 1.99 | -0.52 | -0.02 | 7.29 | 9.00 | 11/21/2025 | Yes | 8 | 32 | None | |
RR | Richtech Robotics Inc - Class B | Options Chain | 3.10 | 3.20 | 3.15 | 0.35 | 1.84 | -0.55 | -0.02 | 7.06 | 9.00 | 11/21/2025 | No | 5 | 16 | None | |
WM | Waste Management Inc | Options Chain | 2.90 | 3.30 | 3.10 | 0.01 | 0.24 | -0.27 | -0.09 | 217.56 | 210.00 | 11/21/2025 | Yes | 13 | 64 | None | |
TRU | TransUnion | Options Chain | 3.00 | 3.20 | 3.10 | 0.04 | 0.47 | -0.34 | -0.06 | 76.35 | 75.00 | 11/21/2025 | Yes | 12 | 57 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 3.00 | 3.20 | 3.10 | 0.04 | 0.38 | -0.40 | -0.05 | 71.62 | 70.00 | 11/21/2025 | Yes | 19 | 39 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.44 | -0.42 | -0.04 | 61.61 | 60.00 | 11/21/2025 | Yes | 14 | 67 | None | |
GFI | Gold Fields Ltd | Options Chain | 3.00 | 3.20 | 3.10 | 0.07 | 0.57 | -0.43 | -0.04 | 41.85 | 43.00 | 11/21/2025 | Yes | 13 | 60 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.05 | 3.15 | 3.10 | 0.04 | 0.30 | -0.44 | -0.04 | 81.14 | 80.00 | 11/21/2025 | Yes | 12 | 74 | None | |
BRKR | Bruker Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.09 | 0.65 | -0.45 | -0.04 | 34.56 | 35.00 | 11/21/2025 | Yes | 7 | 46 | None | |
CARR | Carrier Global Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.39 | -0.46 | -0.04 | 59.18 | 60.00 | 11/21/2025 | Yes | 10 | 61 | None | |
VOYA | Voya Financial Inc | Options Chain | 2.80 | 3.40 | 3.10 | 0.04 | 0.31 | -0.46 | -0.04 | 75.11 | 75.00 | 11/21/2025 | Yes | 14 | 63 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 3.00 | 3.20 | 3.10 | 0.09 | 0.58 | -0.50 | -0.03 | 34.06 | 35.00 | 11/21/2025 | Yes | 14 | 76 | None | |
IOT | Samsara Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.08 | 0.48 | -0.52 | -0.03 | 38.72 | 41.00 | 11/21/2025 | No | 7 | 31 | None | |
CFLT | Confluent Inc Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.13 | 0.78 | -0.52 | -0.03 | 20.73 | 24.00 | 11/21/2025 | Yes | 4 | 40 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.17 | 1.00 | -0.52 | -0.03 | 16.45 | 18.00 | 11/21/2025 | Yes | 5 | 35 | None | |
SHOO | Steven Madden Ltd | Options Chain | 3.00 | 3.20 | 3.10 | 0.09 | 0.53 | -0.53 | -0.03 | 33.23 | 35.00 | 11/21/2025 | Yes | 12 | 51 | None | |
VNO | Vornado Realty Trust | Options Chain | 3.00 | 3.20 | 3.10 | 0.07 | 0.42 | -0.54 | -0.03 | 40.55 | 42.00 | 11/21/2025 | Yes | 13 | 58 | None | |
RHI | Robert Half Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.09 | 0.50 | -0.54 | -0.03 | 33.16 | 35.00 | 11/21/2025 | Yes | 17 | 51 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.14 | 0.79 | -0.54 | -0.03 | 20.80 | 22.50 | 11/21/2025 | No | 3 | 19 | None | |
CNM | Core & Main Inc Class A | Options Chain | 2.90 | 3.30 | 3.10 | 0.06 | 0.35 | -0.55 | -0.03 | 50.85 | 52.50 | 11/21/2025 | No | 12 | 59 | None | |
RAPP | Rapport Therapeutics Inc | Options Chain | 1.35 | 4.80 | 3.08 | 0.12 | 1.12 | -0.34 | -0.03 | 26.44 | 25.00 | 11/21/2025 | No | 3 | 14 | None | |
DD | DuPont de Nemours Inc | Options Chain | 2.95 | 3.20 | 3.08 | 0.04 | 0.36 | -0.39 | -0.05 | 78.88 | 77.50 | 11/21/2025 | Yes | 9 | 63 | None | |
SYF | Synchrony Financial | Options Chain | 2.95 | 3.20 | 3.08 | 0.04 | 0.39 | -0.39 | -0.04 | 70.90 | 70.00 | 11/21/2025 | Yes | 17 | 74 | None | |
IR | Ingersoll-Rand Inc | Options Chain | 2.75 | 3.40 | 3.08 | 0.04 | 0.34 | -0.40 | -0.05 | 81.35 | 80.00 | 11/21/2025 | Yes | 10 | 59 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.04 | 0.36 | -0.37 | -0.05 | 78.09 | 75.00 | 11/21/2025 | Yes | 9 | 69 | None | |
CCK | Crown Holdings Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.03 | 0.33 | -0.39 | -0.05 | 92.20 | 90.00 | 11/21/2025 | Yes | 12 | 58 | None | |
BTU | Peabody Energy Corp New | Options Chain | 3.00 | 3.10 | 3.05 | 0.10 | 0.74 | -0.43 | -0.04 | 32.40 | 32.00 | 11/21/2025 | Yes | 15 | 52 | None | |
KBH | KB Home | Options Chain | 3.00 | 3.10 | 3.05 | 0.05 | 0.37 | -0.47 | -0.03 | 61.17 | 60.00 | 11/21/2025 | No | 12 | 67 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 3.00 | 3.10 | 3.05 | 0.22 | 1.17 | -0.51 | -0.03 | 11.79 | 14.00 | 11/21/2025 | Yes | 8 | 22 | None | |
INSW | International Seaways Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.07 | 0.41 | -0.54 | -0.03 | 44.35 | 45.00 | 11/21/2025 | Yes | 10 | 69 | None | |
FLR | Fluor Corporation | Options Chain | 2.95 | 3.10 | 3.03 | 0.07 | 0.62 | -0.38 | -0.04 | 42.92 | 42.50 | 11/21/2025 | Yes | 20 | 58 |
Growth Stock List |
|
GNLX | Genelux Corp | Options Chain | 0.65 | 5.40 | 3.03 | 0.40 | 5.34 | -0.43 | -0.02 | 4.71 | 7.50 | 11/21/2025 | Yes | 7 | 16 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.95 | 3.10 | 3.03 | 0.04 | 0.37 | -0.43 | -0.04 | 67.94 | 67.50 | 11/21/2025 | Yes | 18 | 64 | None | |
COO | Cooper Companies Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.04 | 0.33 | -0.45 | -0.04 | 69.02 | 70.00 | 11/21/2025 | No | 12 | 56 | None | |
WBS | Webster Financial Corp | Options Chain | 2.55 | 3.50 | 3.03 | 0.05 | 0.38 | -0.46 | -0.03 | 60.13 | 60.00 | 11/21/2025 | Yes | 15 | 78 | None | |
AA | Alcoa Corp | Options Chain | 2.95 | 3.10 | 3.03 | 0.08 | 0.59 | -0.53 | -0.04 | 35.53 | 38.00 | 11/7/2025 | Yes | 16 | 56 | None | |
IP | International Paper Company | Options Chain | 2.95 | 3.10 | 3.03 | 0.06 | 0.37 | -0.54 | -0.03 | 45.94 | 47.50 | 11/21/2025 | Yes | 6 | 59 | None | |
AER | Aercap Holdings N.V. | Options Chain | 2.90 | 3.10 | 3.00 | 0.03 | 0.25 | -0.36 | -0.05 | 123.63 | 120.00 | 11/21/2025 | Yes | 13 | 75 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.16 | 1.20 | -0.39 | -0.04 | 18.94 | 19.00 | 11/21/2025 | Yes | 7 | 38 | None | |
MRK | Merck & Co Inc | Options Chain | 2.95 | 3.05 | 3.00 | 0.03 | 0.32 | -0.43 | -0.05 | 87.61 | 86.00 | 11/14/2025 | Yes | 14 | 73 | None | |
UPB | Upstream Bio Inc | Options Chain | 1.10 | 4.90 | 3.00 | 0.15 | 0.96 | -0.46 | -0.03 | 18.67 | 20.00 | 11/21/2025 | No | 3 | 12 | None | |
ASO | Academy Sports and Outdoors Inc | Options Chain | 2.80 | 3.20 | 3.00 | 0.06 | 0.43 | -0.46 | -0.04 | 52.94 | 52.50 | 11/21/2025 | No | 12 | 61 | None | |
OMF | OneMain Holdings Inc | Options Chain | 2.80 | 3.20 | 3.00 | 0.05 | 0.38 | -0.47 | -0.03 | 54.89 | 55.00 | 11/21/2025 | Yes | 15 | 76 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.04 | 0.26 | -0.47 | -0.04 | 80.52 | 82.50 | 11/21/2025 | Yes | 9 | 73 | None | |
AMPX | Options Chain | 2.80 | 3.20 | 3.00 | 0.21 | 1.17 | -0.50 | -0.02 | 12.67 | 14.00 | 11/21/2025 | No | 3 | 17 | None | ||
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 2.90 | 3.10 | 3.00 | 0.12 | 0.73 | -0.50 | -0.03 | 24.07 | 25.00 | 11/21/2025 | Yes | 10 | 13 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 1.70 | 4.30 | 3.00 | 0.18 | 1.00 | -0.51 | -0.03 | 15.44 | 17.00 | 11/21/2025 | Yes | 6 | 38 | None | |
CL | Colgate-Palmolive Company | Options Chain | 2.90 | 3.10 | 3.00 | 0.04 | 0.26 | -0.54 | -0.03 | 79.11 | 79.00 | 11/14/2025 | Yes | 12 | 57 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 2.80 | 3.20 | 3.00 | 0.11 | 0.59 | -0.54 | -0.03 | 25.50 | 27.50 | 11/21/2025 | Yes | 4 | 36 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 2.75 | 3.20 | 2.98 | 0.08 | 0.50 | -0.53 | -0.03 | 35.50 | 36.00 | 11/21/2025 | Yes | 12 | 54 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 2.85 | 3.10 | 2.98 | 0.17 | 0.98 | -0.55 | -0.03 | 15.68 | 17.50 | 11/14/2025 | No | 5 | 41 | None | |
CIFR | Cipher Mining Inc | Options Chain | 2.88 | 3.05 | 2.97 | 0.17 | 1.41 | -0.37 | -0.04 | 15.75 | 17.00 | 11/21/2025 | Yes | 6 | 40 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.88 | 3.05 | 2.97 | 0.04 | 0.25 | -0.47 | -0.05 | 83.21 | 84.00 | 11/14/2025 | Yes | 7 | 62 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 2.50 | 3.40 | 2.95 | 0.08 | 0.88 | -0.32 | -0.05 | 37.66 | 35.00 | 11/21/2025 | Yes | 8 | 29 | None | |
AOS | A.O. Smith Corp | Options Chain | 2.20 | 3.70 | 2.95 | 0.04 | 0.28 | -0.41 | -0.03 | 71.40 | 70.00 | 11/21/2025 | Yes | 14 | 52 | None | |
CENX | Century Aluminum Company | Options Chain | 2.90 | 3.00 | 2.95 | 0.10 | 0.75 | -0.42 | -0.04 | 28.09 | 31.00 | 11/21/2025 | Yes | 9 | 47 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 2.90 | 3.00 | 2.95 | 0.08 | 0.66 | -0.42 | -0.04 | 36.50 | 35.00 | 11/21/2025 | Yes | 11 | 49 | None | |
UNM | Unum Group | Options Chain | 2.70 | 3.20 | 2.95 | 0.04 | 0.31 | -0.43 | -0.04 | 78.26 | 77.50 | 11/21/2025 | Yes | 15 | 67 | None | |
JNJ | Johnson & Johnson | Options Chain | 2.88 | 2.97 | 2.93 | 0.02 | 0.20 | -0.33 | -0.07 | 188.89 | 185.00 | 11/21/2025 | Yes | 11 | 75 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.85 | 3.00 | 2.93 | 0.07 | 0.74 | -0.34 | -0.05 | 42.61 | 40.00 | 11/21/2025 | Yes | 10 | 56 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.03 | 0.26 | -0.37 | -0.05 | 105.78 | 105.00 | 11/21/2025 | Yes | 21 | 61 |
Dividend Stock List |
|
RGNX | Regenxbio Inc | Options Chain | 1.05 | 4.80 | 2.93 | 0.24 | 1.78 | -0.43 | -0.02 | 10.51 | 12.00 | 11/21/2025 | Yes | 12 | 33 | None | |
CMA | Comerica Inc | Options Chain | 2.65 | 3.20 | 2.93 | 0.04 | 0.27 | -0.45 | -0.04 | 80.05 | 80.00 | 11/21/2025 | Yes | 13 | 73 | None | |
GXO | GXO Logistics Inc | Options Chain | 2.85 | 3.00 | 2.93 | 0.05 | 0.40 | -0.46 | -0.04 | 54.21 | 55.00 | 11/21/2025 | Yes | 6 | 47 | None | |
PPIH | Perma-Pipe International Holdings Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.12 | 0.75 | -0.50 | -0.03 | 23.89 | 25.00 | 11/21/2025 | No | 13 | 39 | None | |
DAR | Darling Ingredients Inc | Options Chain | 2.85 | 3.00 | 2.93 | 0.09 | 0.52 | -0.52 | -0.03 | 30.93 | 32.50 | 11/21/2025 | Yes | 6 | 49 | None | |
SDGR | Schrodinger Inc | Options Chain | 2.85 | 3.00 | 2.93 | 0.13 | 0.74 | -0.53 | -0.03 | 20.16 | 22.50 | 11/21/2025 | Yes | 10 | 36 | None | |
MT | ArcelorMittal | Options Chain | 2.85 | 3.00 | 2.93 | 0.07 | 0.42 | -0.53 | -0.03 | 38.57 | 42.00 | 11/21/2025 | Yes | 19 | 66 | None | |
BXP | Boston Properties Inc | Options Chain | 2.80 | 3.00 | 2.90 | 0.04 | 0.33 | -0.43 | -0.04 | 73.77 | 72.50 | 11/21/2025 | Yes | 8 | 61 | None | |
ASO | Academy Sports and Outdoors Inc | Options Chain | 2.60 | 3.20 | 2.90 | 0.05 | 0.41 | -0.49 | -0.04 | 52.94 | 53.00 | 11/14/2025 | No | 12 | 61 | None | |
BALL | Options Chain | 2.85 | 2.95 | 2.90 | 0.06 | 0.36 | -0.54 | -0.03 | 48.54 | 50.00 | 11/21/2025 | No | 3 | 20 | None | ||
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.90 | 4.90 | 2.90 | 0.13 | 0.80 | -0.54 | -0.02 | 20.57 | 22.50 | 11/21/2025 | Yes | 6 | 33 | None | |
CLSK | Cleanspark Inc | Options Chain | 2.84 | 2.94 | 2.89 | 0.15 | 1.14 | -0.40 | -0.03 | 17.96 | 19.00 | 11/21/2025 | No | 12 | 60 | None | |
ETR | Entergy Corp | Options Chain | 2.75 | 3.00 | 2.88 | 0.03 | 0.28 | -0.39 | -0.04 | 95.98 | 95.00 | 11/21/2025 | Yes | 9 | 71 | None | |
GLBE | Global E Online Ltd | Options Chain | 2.80 | 2.95 | 2.88 | 0.08 | 0.66 | -0.42 | -0.04 | 34.70 | 35.00 | 11/21/2025 | Yes | 9 | 43 | None | |
GRPN | Groupon Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.13 | 0.98 | -0.42 | -0.03 | 22.69 | 22.00 | 11/21/2025 | Yes | 8 | 29 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.95 | 4.80 | 2.88 | 0.07 | 0.50 | -0.47 | -0.03 | 39.16 | 40.00 | 11/21/2025 | Yes | 6 | 44 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 2.80 | 2.95 | 2.88 | 0.18 | 1.06 | -0.52 | -0.02 | 13.83 | 16.00 | 11/21/2025 | No | 10 | 32 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.10 | 0.55 | -0.55 | -0.03 | 28.26 | 30.00 | 11/21/2025 | Yes | 23 | 45 |
Growth Stock List |
|
BJRI | BJ`s Restaurant Inc | Options Chain | 2.75 | 3.00 | 2.88 | 0.09 | 0.54 | -0.55 | -0.03 | 30.79 | 32.50 | 11/21/2025 | Yes | 13 | 38 | None | |
AZN | Astrazeneca plc | Options Chain | 2.81 | 2.91 | 2.86 | 0.03 | 0.27 | -0.42 | -0.04 | 85.87 | 85.00 | 11/21/2025 | Yes | 10 | 67 | None | |
BBY | Best Buy Co. Inc | Options Chain | 2.74 | 2.97 | 2.86 | 0.04 | 0.34 | -0.42 | -0.05 | 75.23 | 76.00 | 11/14/2025 | No | 14 | 60 | None | |
ALK | Alaska Air Group Inc | Options Chain | 2.80 | 2.90 | 2.85 | 0.06 | 0.54 | -0.37 | -0.04 | 49.00 | 47.50 | 11/21/2025 | Yes | 11 | 55 | None | |
CCI | Crown Castle Inc | Options Chain | 2.80 | 2.90 | 2.85 | 0.03 | 0.27 | -0.41 | -0.05 | 95.14 | 95.00 | 11/21/2025 | Yes | 5 | 55 | None | |
RIOT | Riot Platforms Inc | Options Chain | 2.82 | 2.88 | 2.85 | 0.13 | 0.96 | -0.43 | -0.03 | 21.47 | 22.00 | 11/21/2025 | Yes | 8 | 48 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 2.40 | 3.30 | 2.85 | 0.11 | 0.91 | -0.43 | -0.03 | 25.13 | 27.00 | 11/21/2025 | Yes | 9 | 40 | None | |
JACK | Jack In The Box Inc | Options Chain | 2.80 | 2.90 | 2.85 | 0.14 | 0.82 | -0.53 | -0.03 | 19.12 | 20.00 | 11/21/2025 | Yes | 8 | 46 | None | |
OVV | Ovintiv Inc | Options Chain | 2.75 | 2.95 | 2.85 | 0.07 | 0.43 | -0.54 | -0.03 | 39.67 | 41.00 | 11/21/2025 | Yes | 10 | 78 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 2.80 | 2.90 | 2.85 | 0.06 | 0.34 | -0.55 | -0.03 | 48.58 | 49.00 | 11/21/2025 | Yes | 14 | 65 | None | |
MTDR | Matador Resources Company | Options Chain | 2.75 | 2.90 | 2.83 | 0.06 | 0.49 | -0.44 | -0.03 | 44.27 | 45.00 | 11/21/2025 | Yes | 12 | 74 | None | |
VERX | Vertex Inc Class A | Options Chain | 2.70 | 2.95 | 2.83 | 0.11 | 0.68 | -0.50 | -0.03 | 24.80 | 26.00 | 11/21/2025 | Yes | 7 | 42 | None | |
GLNG | Golar Lng | Options Chain | 2.75 | 2.90 | 2.83 | 0.07 | 0.40 | -0.55 | -0.03 | 38.61 | 40.00 | 11/21/2025 | Yes | 6 | 51 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 2.72 | 2.89 | 2.81 | 0.12 | 0.77 | -0.53 | -0.03 | 21.18 | 22.50 | 11/14/2025 | Yes | 12 | 40 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.78 | 2.84 | 2.81 | 0.06 | 0.37 | -0.53 | -0.03 | 44.66 | 46.00 | 11/21/2025 | Yes | 11 | 62 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.14 | 1.01 | -0.40 | -0.03 | 19.99 | 20.00 | 11/21/2025 | No | 10 | 16 | None | |
EXEL | Exelixis Inc | Options Chain | 2.75 | 2.85 | 2.80 | 0.07 | 0.62 | -0.41 | -0.04 | 39.63 | 38.00 | 11/21/2025 | Yes | 16 | 61 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.74 | 2.85 | 2.80 | 0.05 | 0.42 | -0.44 | -0.04 | 51.80 | 53.00 | 11/14/2025 | Yes | 9 | 62 | None | |
INDV | Indivior Plc | Options Chain | 2.40 | 3.20 | 2.80 | 0.11 | 0.73 | -0.50 | -0.03 | 23.72 | 25.00 | 11/21/2025 | Yes | 12 | 50 | None | |
TSCO | Tractor Supply Company | Options Chain | 2.70 | 2.90 | 2.80 | 0.05 | 0.33 | -0.52 | -0.03 | 53.71 | 55.00 | 11/21/2025 | Yes | 9 | 61 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 2.70 | 2.85 | 2.78 | 0.13 | 1.18 | -0.43 | -0.04 | 22.47 | 21.50 | 11/14/2025 | Yes | 12 | 34 | None | |
UMAC | Unusual Machines Inc | Options Chain | 2.25 | 3.30 | 2.78 | 0.17 | 1.29 | -0.45 | -0.03 | 15.99 | 16.50 | 11/14/2025 | No | 3 | 18 | None | |
ED | Consolidated Edison Inc | Options Chain | 2.60 | 2.95 | 2.78 | 0.03 | 0.22 | -0.47 | -0.03 | 100.04 | 100.00 | 11/21/2025 | Yes | 12 | 67 | None | |
SSRM | SSR Mining Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.11 | 0.65 | -0.53 | -0.03 | 23.25 | 25.00 | 11/21/2025 | Yes | 14 | 54 | None | |
ZVRA | Options Chain | 2.55 | 3.00 | 2.78 | 0.23 | 1.24 | -0.54 | -0.02 | 10.19 | 12.00 | 11/21/2025 | No | 3 | 17 | None | ||
B | Barrick Gold Corp | Options Chain | 2.74 | 2.80 | 2.77 | 0.08 | 0.44 | -0.54 | -0.03 | 33.22 | 35.00 | 11/21/2025 | No | 3 | 20 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 2.75 | 2.79 | 2.77 | 0.20 | 1.06 | -0.55 | -0.02 | 12.48 | 14.00 | 11/21/2025 | Yes | 9 | 40 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 2.30 | 3.20 | 2.75 | 0.06 | 0.73 | -0.30 | -0.06 | 54.22 | 50.00 | 11/21/2025 | Yes | 4 | 44 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 2.50 | 3.00 | 2.75 | 0.07 | 0.70 | -0.35 | -0.04 | 42.51 | 40.00 | 11/21/2025 | Yes | 8 | 44 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 2.00 | 3.50 | 2.75 | 0.08 | 0.68 | -0.41 | -0.04 | 36.54 | 36.00 | 11/21/2025 | No | 6 | 41 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 1.80 | 3.70 | 2.75 | 0.05 | 0.38 | -0.49 | -0.03 | 59.10 | 57.50 | 11/21/2025 | No | 13 | 64 | None | |
AS | Amer Sports Inc | Options Chain | 2.70 | 2.80 | 2.75 | 0.08 | 0.53 | -0.49 | -0.03 | 34.16 | 35.00 | 11/21/2025 | No | 3 | 20 | None | |
NTR | Nutrien Ltd | Options Chain | 2.60 | 2.90 | 2.75 | 0.05 | 0.35 | -0.50 | -0.04 | 60.64 | 61.00 | 11/14/2025 | Yes | 13 | 63 | None | |
PONY | Pony AI Inc | Options Chain | 2.66 | 2.81 | 2.74 | 0.12 | 0.95 | -0.42 | -0.03 | 21.60 | 22.50 | 11/21/2025 | No | 3 | 19 | None | |
ENOV | Options Chain | 1.85 | 3.60 | 2.73 | 0.09 | 0.69 | -0.34 | -0.04 | 30.33 | 30.00 | 11/21/2025 | No | 3 | 16 | None | ||
VAL | Valaris Ltd | Options Chain | 2.60 | 2.85 | 2.73 | 0.05 | 0.49 | -0.39 | -0.04 | 52.26 | 50.00 | 11/21/2025 | Yes | 9 | 62 | None | |
CART | Options Chain | 2.65 | 2.80 | 2.73 | 0.07 | 0.57 | -0.42 | -0.04 | 38.99 | 39.00 | 11/21/2025 | No | 3 | 20 | None | ||
LCID | Lucid Group Inc | Options Chain | 2.67 | 2.79 | 2.73 | 0.12 | 0.88 | -0.44 | -0.03 | 22.01 | 22.00 | 11/21/2025 | Yes | 6 | 34 | None | |
CRI | Carters Inc | Options Chain | 2.55 | 2.90 | 2.73 | 0.09 | 0.64 | -0.47 | -0.03 | 28.97 | 30.00 | 11/21/2025 | Yes | 15 | 50 | None | |
DINO | Options Chain | 2.60 | 2.85 | 2.73 | 0.05 | 0.37 | -0.48 | -0.03 | 51.98 | 52.50 | 11/21/2025 | No | 3 | 20 | None | ||
TDS | Telephone And Data Systems Inc | Options Chain | 2.25 | 3.20 | 2.73 | 0.07 | 0.45 | -0.50 | -0.03 | 39.16 | 40.00 | 11/21/2025 | Yes | 9 | 48 | None | |
FVRR | Fiverr International Ltd | Options Chain | 2.65 | 2.80 | 2.73 | 0.11 | 0.65 | -0.52 | -0.03 | 23.51 | 25.00 | 11/21/2025 | Yes | 13 | 38 | None | |
UPB | Upstream Bio Inc | Options Chain | 0.50 | 4.90 | 2.70 | 0.15 | 1.39 | -0.33 | -0.03 | 18.67 | 17.50 | 11/21/2025 | No | 3 | 12 | None | |
EMN | Eastman Chemical Company | Options Chain | 2.65 | 2.75 | 2.70 | 0.05 | 0.46 | -0.36 | -0.05 | 62.35 | 60.00 | 11/21/2025 | Yes | 14 | 69 | None | |
KMX | Carmax Inc | Options Chain | 2.65 | 2.75 | 2.70 | 0.06 | 0.43 | -0.48 | -0.03 | 44.86 | 45.00 | 11/21/2025 | No | 12 | 58 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.20 | 3.20 | 2.70 | 0.10 | 0.67 | -0.52 | -0.03 | 25.21 | 26.00 | 11/21/2025 | Yes | 7 | 38 | None | |
UAMY | United States Antimony Corp | Options Chain | 2.65 | 2.75 | 2.70 | 0.25 | 1.41 | -0.54 | -0.02 | 8.70 | 11.00 | 11/14/2025 | No | 9 | 32 | None | |
JMIA | Jumia Technologies Ag | Options Chain | 2.60 | 2.80 | 2.70 | 0.19 | 1.04 | -0.55 | -0.02 | 11.89 | 14.00 | 11/21/2025 | Yes | 9 | 30 | None | |
NVS | Novartis AG | Options Chain | 2.60 | 2.75 | 2.68 | 0.02 | 0.23 | -0.34 | -0.05 | 131.55 | 130.00 | 11/21/2025 | Yes | 10 | 66 | None | |
PRU | Prudential Financial Inc | Options Chain | 2.60 | 2.75 | 2.68 | 0.03 | 0.30 | -0.35 | -0.04 | 103.71 | 100.00 | 11/21/2025 | Yes | 14 | 67 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.60 | 2.75 | 2.68 | 0.05 | 0.43 | -0.42 | -0.04 | 54.02 | 52.50 | 11/21/2025 | Yes | 15 | 61 | None | |
HNRG | Hallador Energy Company | Options Chain | 2.60 | 2.75 | 2.68 | 0.13 | 0.77 | -0.49 | -0.03 | 19.66 | 21.00 | 11/21/2025 | Yes | 6 | 33 | None | |
ES | Eversource Energy | Options Chain | 2.40 | 2.95 | 2.68 | 0.04 | 0.22 | -0.53 | -0.03 | 72.84 | 75.00 | 11/21/2025 | Yes | 11 | 60 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.54 | -0.31 | -0.06 | 63.71 | 60.00 | 11/21/2025 | Yes | 12 | 49 | None | |
VRNS | Varonis Systems Inc | Options Chain | 2.40 | 2.90 | 2.65 | 0.04 | 0.48 | -0.34 | -0.05 | 59.98 | 60.00 | 11/21/2025 | Yes | 3 | 49 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 2.55 | 2.75 | 2.65 | 0.08 | 0.79 | -0.36 | -0.04 | 34.61 | 32.50 | 11/21/2025 | Yes | 12 | 45 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.09 | 0.56 | -0.50 | -0.03 | 29.89 | 31.00 | 11/21/2025 | Yes | 14 | 49 | None | |
OZK | Bank OZK | Options Chain | 2.55 | 2.75 | 2.65 | 0.05 | 0.34 | -0.51 | -0.03 | 51.99 | 52.50 | 11/21/2025 | Yes | 17 | 74 | None | |
MNMD | Mind Medicine Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.19 | 1.09 | -0.52 | -0.02 | 11.97 | 14.00 | 11/21/2025 | Yes | 8 | 27 | None | |
HODL | VanEck Bitcoin Trust | Options Chain | 2.35 | 2.95 | 2.65 | 0.07 | 0.44 | -0.53 | -0.02 | 34.41 | 36.00 | 11/21/2025 | No | 3 | 20 | None | |
AEHR | Aehr Test Systems | Options Chain | 2.50 | 2.75 | 2.63 | 0.11 | 0.93 | -0.39 | -0.04 | 26.15 | 25.00 | 11/21/2025 | No | 7 | 36 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 2.55 | 2.70 | 2.63 | 0.12 | 0.69 | -0.53 | -0.02 | 21.30 | 22.50 | 11/21/2025 | Yes | 5 | 51 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 2.44 | 2.79 | 2.62 | 0.14 | 0.91 | -0.54 | -0.03 | 17.10 | 18.50 | 11/14/2025 | Yes | 4 | 26 | None | |
MRNA | Moderna Inc | Options Chain | 2.56 | 2.66 | 2.61 | 0.10 | 0.83 | -0.37 | -0.04 | 27.34 | 27.00 | 11/21/2025 | Yes | 12 | 43 | None | |
PAAS | Pan American Silver Corp | Options Chain | 2.55 | 2.65 | 2.60 | 0.07 | 0.50 | -0.44 | -0.03 | 39.36 | 40.00 | 11/21/2025 | Yes | 17 | 59 | None | |
EGO | Eldorado Gold Corp | Options Chain | 2.55 | 2.65 | 2.60 | 0.09 | 0.51 | -0.52 | -0.03 | 29.09 | 30.00 | 11/21/2025 | Yes | 17 | 60 | None | |
SA | Seabridge Gold Inc | Options Chain | 2.55 | 2.65 | 2.60 | 0.10 | 0.60 | -0.53 | -0.03 | 24.56 | 26.00 | 11/21/2025 | Yes | 4 | 41 | None | |
TOST | Toast Inc - Class A | Options Chain | 2.56 | 2.62 | 2.59 | 0.07 | 0.60 | -0.40 | -0.04 | 37.17 | 36.00 | 11/21/2025 | Yes | 14 | 48 | None | |
MDT | Medtronic Plc | Options Chain | 2.53 | 2.65 | 2.59 | 0.03 | 0.22 | -0.41 | -0.04 | 98.33 | 97.50 | 11/21/2025 | Yes | 14 | 68 | None | |
CSGP | Costar Group Inc | Options Chain | 2.45 | 2.70 | 2.58 | 0.03 | 0.42 | -0.32 | -0.05 | 80.60 | 75.00 | 11/21/2025 | Yes | 9 | 52 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 2.50 | 2.65 | 2.58 | 0.08 | 0.54 | -0.48 | -0.03 | 30.90 | 31.00 | 11/21/2025 | Yes | 18 | 56 | None | |
BIRK | Options Chain | 2.45 | 2.70 | 2.58 | 0.06 | 0.39 | -0.49 | -0.03 | 44.20 | 45.00 | 11/21/2025 | No | 3 | 20 | None | ||
XPEV | XPeng Inc | Options Chain | 2.54 | 2.61 | 2.58 | 0.10 | 0.64 | -0.52 | -0.03 | 23.67 | 25.00 | 11/21/2025 | Yes | 12 | 53 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 2.50 | 2.65 | 2.58 | 0.07 | 0.46 | -0.52 | -0.02 | 33.53 | 35.00 | 11/21/2025 | Yes | 15 | 54 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.50 | 2.65 | 2.58 | 0.07 | 0.38 | -0.55 | -0.02 | 38.31 | 39.00 | 11/21/2025 | Yes | 13 | 74 | None | |
SOUN | Options Chain | 2.55 | 2.59 | 2.57 | 0.14 | 1.11 | -0.39 | -0.03 | 18.20 | 19.00 | 11/21/2025 | No | 3 | 18 | None | ||
ONON | On Holding AG Class A | Options Chain | 2.52 | 2.62 | 2.57 | 0.06 | 0.52 | -0.41 | -0.04 | 41.71 | 42.50 | 11/21/2025 | No | 11 | 51 | None | |
CSCO | Cisco Systems Inc | Options Chain | 2.52 | 2.60 | 2.56 | 0.04 | 0.31 | -0.42 | -0.04 | 68.98 | 70.00 | 11/21/2025 | Yes | 11 | 66 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 2.50 | 2.60 | 2.55 | 0.17 | 1.22 | -0.44 | -0.03 | 14.79 | 15.00 | 11/21/2025 | Yes | 7 | 32 | None | |
IOT | Samsara Inc - Class A | Options Chain | 2.50 | 2.60 | 2.55 | 0.06 | 0.48 | -0.46 | -0.03 | 38.72 | 40.00 | 11/21/2025 | No | 7 | 31 | None | |
CL | Colgate-Palmolive Company | Options Chain | 2.40 | 2.70 | 2.55 | 0.03 | 0.27 | -0.48 | -0.03 | 79.11 | 78.00 | 11/14/2025 | Yes | 12 | 57 | None | |
SO | Southern Company | Options Chain | 2.45 | 2.65 | 2.55 | 0.03 | 0.18 | -0.51 | -0.04 | 96.42 | 97.00 | 11/14/2025 | Yes | 8 | 72 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 2.50 | 2.60 | 2.55 | 0.09 | 0.52 | -0.55 | -0.02 | 25.68 | 27.50 | 11/21/2025 | No | 11 | 55 | None | |
CMC | Commercial Metals Company | Options Chain | 2.45 | 2.60 | 2.53 | 0.04 | 0.41 | -0.39 | -0.04 | 58.01 | 57.50 | 11/21/2025 | Yes | 12 | 51 | None | |
CNC | Centene Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.07 | 0.63 | -0.40 | -0.04 | 38.42 | 38.00 | 11/14/2025 | Yes | 16 | 58 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 2.40 | 2.65 | 2.53 | 0.06 | 0.43 | -0.42 | -0.03 | 42.79 | 45.00 | 11/21/2025 | Yes | 14 | 59 | None | |
DRS | Options Chain | 2.35 | 2.70 | 2.53 | 0.06 | 0.44 | -0.43 | -0.03 | 44.72 | 45.00 | 11/21/2025 | No | 3 | 15 | None | ||
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 2.45 | 2.60 | 2.53 | 0.04 | 0.29 | -0.49 | -0.03 | 59.68 | 60.00 | 11/21/2025 | Yes | 11 | 67 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 2.30 | 2.75 | 2.53 | 0.04 | 0.26 | -0.49 | -0.03 | 67.26 | 67.50 | 11/21/2025 | Yes | 8 | 68 | None | |
ENVX | Enovix Corporation | Options Chain | 2.51 | 2.55 | 2.53 | 0.18 | 1.07 | -0.50 | -0.02 | 12.42 | 14.00 | 11/21/2025 | Yes | 4 | 31 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 2.45 | 2.60 | 2.53 | 0.11 | 0.70 | -0.51 | -0.03 | 21.03 | 22.50 | 11/21/2025 | Yes | 17 | 45 | None | |
TMC | TMC the metals company Inc | Options Chain | 2.45 | 2.60 | 2.53 | 0.25 | 1.35 | -0.52 | -0.02 | 9.28 | 10.00 | 11/21/2025 | Yes | 6 | 28 | None | |
HOG | Harley-Davidson Inc | Options Chain | 2.45 | 2.60 | 2.53 | 0.09 | 0.51 | -0.55 | -0.02 | 26.88 | 28.00 | 11/21/2025 | Yes | 11 | 62 | None | |
GM | General Motors Company | Options Chain | 2.40 | 2.63 | 2.52 | 0.04 | 0.39 | -0.42 | -0.04 | 57.26 | 56.00 | 11/14/2025 | Yes | 11 | 67 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 2.49 | 2.55 | 2.52 | 0.10 | 0.56 | -0.53 | -0.02 | 24.65 | 25.00 | 11/21/2025 | Yes | 7 | 47 | None | |
PAY | Paymentus Holdings Inc - Class A | Options Chain | 2.30 | 2.70 | 2.50 | 0.08 | 0.72 | -0.38 | -0.04 | 32.33 | 31.00 | 11/21/2025 | Yes | 18 | 38 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.40 | 2.60 | 2.50 | 0.13 | 1.11 | -0.40 | -0.04 | 20.61 | 19.50 | 11/14/2025 | No | 6 | 30 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 2.45 | 2.55 | 2.50 | 0.05 | 0.43 | -0.41 | -0.04 | 54.33 | 52.50 | 11/21/2025 | Yes | 17 | 79 | None | |
SMLR | Semler Scientific Inc | Options Chain | 2.00 | 3.00 | 2.50 | 0.09 | 0.68 | -0.43 | -0.04 | 28.36 | 28.00 | 11/21/2025 | Yes | 16 | 48 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.40 | 2.60 | 2.50 | 0.06 | 0.41 | -0.51 | -0.03 | 42.40 | 43.00 | 11/21/2025 | Yes | 10 | 64 | None | |
IMAX | Imax Corp | Options Chain | 2.40 | 2.60 | 2.50 | 0.08 | 0.47 | -0.52 | -0.03 | 32.77 | 33.00 | 11/21/2025 | Yes | 9 | 47 | None | |
SLDE | Slide Insurance Holdings Inc | Options Chain | 2.40 | 2.60 | 2.50 | 0.14 | 0.78 | -0.55 | -0.02 | 16.09 | 17.50 | 11/21/2025 | No | 3 | 17 | None | |
SNY | Sanofi | Options Chain | 2.45 | 2.55 | 2.50 | 0.05 | 0.30 | -0.55 | -0.03 | 49.20 | 50.00 | 11/21/2025 | Yes | 17 | 81 | None | |
OLMA | Olema Pharmaceuticals Inc | Options Chain | 0.25 | 4.70 | 2.48 | 0.25 | 2.07 | -0.37 | -0.02 | 10.44 | 10.00 | 11/21/2025 | Yes | 9 | 40 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 2.46 | 2.50 | 2.48 | 0.09 | 0.77 | -0.38 | -0.03 | 28.14 | 27.00 | 11/21/2025 | Yes | 8 | 49 | None | |
DQ | Daqo New Energy Corp | Options Chain | 1.95 | 3.00 | 2.48 | 0.09 | 0.81 | -0.39 | -0.04 | 28.32 | 28.00 | 11/21/2025 | Yes | 11 | 10 | None | |
AEP | American Electric Power Company Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.02 | 0.24 | -0.39 | -0.04 | 118.16 | 115.00 | 11/21/2025 | Yes | 13 | 74 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.04 | 0.39 | -0.39 | -0.04 | 61.02 | 60.00 | 11/21/2025 | Yes | 9 | 60 | None | |
YPF | YPF | Options Chain | 2.40 | 2.55 | 2.48 | 0.11 | 0.86 | -0.40 | -0.03 | 23.99 | 23.00 | 11/21/2025 | Yes | 15 | 69 | None | |
OKE | Oneok Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.04 | 0.33 | -0.40 | -0.03 | 72.45 | 70.00 | 11/21/2025 | Yes | 14 | 75 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 2.40 | 2.55 | 2.48 | 0.10 | 0.58 | -0.48 | -0.02 | 23.13 | 25.00 | 11/21/2025 | Yes | 7 | 48 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.40 | 2.55 | 2.48 | 0.08 | 0.58 | -0.49 | -0.03 | 28.47 | 30.00 | 11/21/2025 | No | 12 | 45 | None | |
MXL | MaxLinear Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.15 | 0.88 | -0.51 | -0.02 | 15.59 | 17.00 | 11/21/2025 | Yes | 7 | 33 | None | |
AR | Antero Resources Corp | Options Chain | 2.40 | 2.55 | 2.48 | 0.07 | 0.44 | -0.54 | -0.02 | 33.90 | 35.00 | 11/21/2025 | Yes | 11 | 61 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.20 | 2.71 | 2.46 | 0.03 | 0.30 | -0.43 | -0.04 | 79.49 | 79.00 | 11/14/2025 | No | 18 | 58 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 2.42 | 2.50 | 2.46 | 0.06 | 0.43 | -0.55 | -0.03 | 37.63 | 39.00 | 11/14/2025 | No | 12 | 42 | None | |
GSRT | GSR III Acquisition Corp - Class A | Options Chain | 1.80 | 3.10 | 2.45 | 0.20 | 1.65 | -0.34 | -0.03 | 12.00 | 12.50 | 11/21/2025 | No | 3 | 17 | None | |
ASTH | Apollo Medical Holdings Inc | Options Chain | 2.25 | 2.65 | 2.45 | 0.08 | 0.68 | -0.40 | -0.03 | 30.33 | 30.00 | 11/21/2025 | No | 3 | 15 | None | |
NB | NioCorp Developments Ltd | Options Chain | 2.40 | 2.50 | 2.45 | 0.25 | 1.47 | -0.47 | -0.02 | 9.10 | 10.00 | 11/21/2025 | No | 9 | 24 | None | |
TNDM | Tandem Diabetes Care Inc | Options Chain | 2.30 | 2.60 | 2.45 | 0.15 | 0.92 | -0.50 | -0.02 | 14.52 | 16.00 | 11/21/2025 | Yes | 7 | 36 | None | |
MGNI | Magnite Inc | Options Chain | 2.40 | 2.50 | 2.45 | 0.12 | 0.77 | -0.50 | -0.02 | 19.10 | 20.00 | 11/21/2025 | Yes | 9 | 47 | None | |
CADL | Candel Therapeutics Inc | Options Chain | 0.30 | 4.60 | 2.45 | 0.35 | 2.83 | -0.51 | -0.01 | 5.63 | 7.00 | 11/21/2025 | Yes | 9 | 25 | None | |
MOS | Mosaic Company | Options Chain | 2.24 | 2.66 | 2.45 | 0.07 | 0.46 | -0.52 | -0.03 | 35.41 | 36.00 | 11/14/2025 | Yes | 16 | 66 | None | |
NN | Options Chain | 2.30 | 2.60 | 2.45 | 0.15 | 0.85 | -0.54 | -0.02 | 14.18 | 16.00 | 11/21/2025 | No | 4 | 16 | None | ||
CMG | Chipotle Mexican Grill | Options Chain | 2.41 | 2.47 | 2.44 | 0.06 | 0.49 | -0.46 | -0.04 | 40.95 | 41.00 | 11/14/2025 | Yes | 10 | 56 | None | |
NTGR | Netgear Inc | Options Chain | 1.95 | 2.90 | 2.43 | 0.08 | 0.58 | -0.39 | -0.03 | 32.31 | 32.00 | 11/21/2025 | Yes | 17 | 49 | None | |
CRC | California Resources Corporation - New | Options Chain | 2.25 | 2.60 | 2.43 | 0.05 | 0.41 | -0.41 | -0.04 | 53.61 | 52.50 | 11/21/2025 | Yes | 15 | 74 | None | |
RUN | Sunrun Inc | Options Chain | 2.40 | 2.45 | 2.43 | 0.13 | 0.99 | -0.41 | -0.03 | 19.46 | 19.00 | 11/21/2025 | Yes | 6 | 40 | None | |
ALLY | Ally Financial Inc | Options Chain | 2.35 | 2.50 | 2.43 | 0.06 | 0.40 | -0.49 | -0.02 | 39.92 | 40.00 | 11/21/2025 | Yes | 9 | 58 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 2.35 | 2.50 | 2.43 | 0.16 | 0.96 | -0.50 | -0.02 | 13.41 | 15.00 | 11/21/2025 | No | 5 | 25 | None | |
HIVE | HIVE Digital Technologies Ltd | Options Chain | 2.40 | 2.45 | 2.43 | 0.30 | 1.57 | -0.54 | -0.02 | 6.20 | 8.00 | 11/21/2025 | No | 13 | 44 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 2.41 | 2.43 | 2.42 | 0.16 | 1.24 | -0.38 | -0.03 | 15.33 | 15.00 | 11/21/2025 | Yes | 9 | 29 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.92 | 2.90 | 2.41 | 0.80 | 4.83 | -0.48 | -0.01 | 2.18 | 3.00 | 11/7/2025 | Yes | 9 | 24 | None | |
DK | Delek US Holdings Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.07 | 0.67 | -0.38 | -0.03 | 31.53 | 32.50 | 11/21/2025 | Yes | 8 | 46 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 2.30 | 2.50 | 2.40 | 0.03 | 0.27 | -0.38 | -0.04 | 90.40 | 90.00 | 11/21/2025 | Yes | 12 | 57 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 2.38 | 2.42 | 2.40 | 0.12 | 0.93 | -0.38 | -0.03 | 20.25 | 20.00 | 11/21/2025 | Yes | 12 | 59 | None | |
CNI | Canadian National Railway Company | Options Chain | 2.25 | 2.55 | 2.40 | 0.03 | 0.26 | -0.39 | -0.04 | 96.94 | 95.00 | 11/21/2025 | Yes | 12 | 68 | None | |
NTR | Nutrien Ltd | Options Chain | 2.35 | 2.45 | 2.40 | 0.04 | 0.33 | -0.43 | -0.04 | 60.64 | 60.00 | 11/21/2025 | Yes | 13 | 63 | None | |
GFS | GlobalFoundries Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.07 | 0.52 | -0.45 | -0.03 | 34.91 | 35.00 | 11/21/2025 | Yes | 10 | 48 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 2.25 | 2.50 | 2.38 | 0.04 | 0.34 | -0.34 | -0.04 | 62.89 | 61.00 | 11/14/2025 | Yes | 10 | 59 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 2.10 | 2.65 | 2.38 | 0.32 | 2.45 | -0.36 | -0.02 | 7.50 | 7.50 | 11/21/2025 | Yes | 8 | 37 | None | |
HI | Hillenbrand Inc | Options Chain | 1.85 | 2.90 | 2.38 | 0.10 | 0.86 | -0.37 | -0.04 | 26.00 | 25.00 | 11/21/2025 | Yes | 8 | 42 | None | |
SLG | SL Green Realty Corp | Options Chain | 2.10 | 2.65 | 2.38 | 0.04 | 0.41 | -0.38 | -0.04 | 59.07 | 57.50 | 11/21/2025 | Yes | 6 | 62 | None | |
UUUU | Energy Fuels Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.14 | 1.18 | -0.41 | -0.04 | 17.59 | 17.50 | 11/14/2025 | Yes | 6 | 41 | None | |
DRD | DRDGold Ltd | Options Chain | 1.95 | 2.80 | 2.38 | 0.08 | 0.62 | -0.43 | -0.03 | 28.77 | 30.00 | 11/21/2025 | No | 21 | 66 |
Growth Stock List |
|
NATL | Options Chain | 2.30 | 2.45 | 2.38 | 0.06 | 0.45 | -0.45 | -0.03 | 39.94 | 40.00 | 11/21/2025 | No | 3 | 15 | None | ||
ICHR | Ichor Holdings Ltd | Options Chain | 2.30 | 2.45 | 2.38 | 0.12 | 0.82 | -0.47 | -0.03 | 18.73 | 20.00 | 11/21/2025 | Yes | 11 | 41 | None | |
MGM | MGM Resorts International | Options Chain | 2.34 | 2.41 | 2.38 | 0.07 | 0.45 | -0.49 | -0.03 | 33.12 | 33.00 | 11/21/2025 | Yes | 9 | 52 | None | |
APPN | Appian Corp - Class A | Options Chain | 2.20 | 2.55 | 2.38 | 0.08 | 0.51 | -0.49 | -0.03 | 29.51 | 30.00 | 11/21/2025 | Yes | 6 | 26 | None | |
WMT | Walmart Inc | Options Chain | 2.35 | 2.39 | 2.37 | 0.02 | 0.27 | -0.35 | -0.05 | 103.24 | 100.00 | 11/21/2025 | Yes | 9 | 59 | None | |
DOW | Dow Inc | Options Chain | 2.33 | 2.40 | 2.37 | 0.10 | 0.58 | -0.55 | -0.02 | 22.50 | 24.00 | 11/14/2025 | Yes | 11 | 45 | None | |
QTWO | Q2 Holdings Inc | Options Chain | 1.95 | 2.75 | 2.35 | 0.04 | 0.49 | -0.31 | -0.05 | 64.40 | 60.00 | 11/21/2025 | Yes | 9 | 45 | None | |
WFRD | Weatherford International plc - New | Options Chain | 2.10 | 2.60 | 2.35 | 0.04 | 0.51 | -0.31 | -0.04 | 65.44 | 60.00 | 11/21/2025 | Yes | 17 | 66 | None | |
DT | Dynatrace Inc | Options Chain | 2.20 | 2.50 | 2.35 | 0.05 | 0.45 | -0.40 | -0.04 | 48.13 | 47.50 | 11/21/2025 | Yes | 15 | 51 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.08 | 0.63 | -0.40 | -0.03 | 29.75 | 30.00 | 11/21/2025 | Yes | 15 | 59 | None | |
EQT | EQT Corp | Options Chain | 2.27 | 2.42 | 2.35 | 0.04 | 0.39 | -0.40 | -0.03 | 57.16 | 55.00 | 11/21/2025 | Yes | 8 | 68 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 2.20 | 2.50 | 2.35 | 0.09 | 0.67 | -0.43 | -0.03 | 27.70 | 27.50 | 11/21/2025 | Yes | 7 | 50 | None | |
UNFI | United Natural Foods Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.06 | 0.46 | -0.43 | -0.03 | 42.09 | 42.00 | 11/21/2025 | No | 4 | 37 | None | |
CRK | Comstock Resources Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.11 | 0.60 | -0.54 | -0.02 | 21.81 | 22.00 | 11/21/2025 | Yes | 3 | 42 | None | |
ALKT | Alkami Technology Inc | Options Chain | 2.15 | 2.55 | 2.35 | 0.09 | 0.54 | -0.54 | -0.02 | 23.41 | 25.00 | 11/21/2025 | Yes | 7 | 44 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 2.29 | 2.38 | 2.34 | 0.09 | 0.50 | -0.55 | -0.02 | 24.91 | 27.00 | 11/21/2025 | No | 13 | 59 | None | |
CLPT | ClearPoint Neuro Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.09 | 1.07 | -0.29 | -0.04 | 26.39 | 25.00 | 11/21/2025 | Yes | 7 | 35 | None | |
CGNX | Cognex Corp | Options Chain | 2.25 | 2.40 | 2.33 | 0.05 | 0.51 | -0.37 | -0.04 | 45.95 | 45.00 | 11/21/2025 | Yes | 13 | 48 | None | |
ALC | Alcon Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.03 | 0.32 | -0.38 | -0.04 | 75.37 | 75.00 | 11/21/2025 | Yes | 13 | 54 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 2.15 | 2.50 | 2.33 | 0.12 | 0.73 | -0.48 | -0.03 | 19.40 | 20.00 | 11/21/2025 | Yes | 5 | 36 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.15 | 0.87 | -0.51 | -0.02 | 14.44 | 16.00 | 11/21/2025 | Yes | 3 | 32 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 2.25 | 2.40 | 2.33 | 0.21 | 1.13 | -0.54 | -0.02 | 9.78 | 11.00 | 11/21/2025 | No | 12 | 29 | None | |
COCO | Vita Coco Company Inc (The) | Options Chain | 2.20 | 2.40 | 2.30 | 0.06 | 0.56 | -0.36 | -0.04 | 42.77 | 40.00 | 11/21/2025 | Yes | 12 | 49 | None | |
AGIO | Agios Pharmaceuticals Inc | Options Chain | 0.70 | 3.90 | 2.30 | 0.06 | 0.61 | -0.38 | -0.03 | 40.87 | 40.00 | 11/21/2025 | Yes | 13 | 54 | None | |
MET | Metlife Inc | Options Chain | 2.25 | 2.35 | 2.30 | 0.03 | 0.28 | -0.38 | -0.03 | 82.75 | 80.00 | 11/21/2025 | Yes | 18 | 71 | None | |
ANGI | Angi Inc - Class A | Options Chain | 2.10 | 2.50 | 2.30 | 0.15 | 0.90 | -0.48 | -0.02 | 14.48 | 15.00 | 11/21/2025 | Yes | 16 | 52 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 2.21 | 2.37 | 2.29 | 0.07 | 0.59 | -0.43 | -0.04 | 32.95 | 33.00 | 11/14/2025 | Yes | 4 | 50 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 2.20 | 2.35 | 2.28 | 0.04 | 0.27 | -0.45 | -0.03 | 65.62 | 65.00 | 11/21/2025 | Yes | 9 | 62 | None | |
WMB | Williams Cos Inc | Options Chain | 2.15 | 2.40 | 2.28 | 0.04 | 0.27 | -0.50 | -0.03 | 63.97 | 64.00 | 11/14/2025 | Yes | 6 | 67 | None | |
AI | C3.ai Inc - Class A | Options Chain | 2.21 | 2.34 | 2.28 | 0.11 | 0.67 | -0.51 | -0.02 | 19.12 | 20.00 | 11/21/2025 | No | 6 | 35 | None | |
RLAY | Relay Therapeutics Inc | Options Chain | 0.35 | 4.20 | 2.28 | 0.28 | 3.88 | -0.52 | -0.02 | 5.83 | 8.00 | 11/21/2025 | Yes | 10 | 35 | None | |
WBD | Options Chain | 2.24 | 2.31 | 2.28 | 0.12 | 0.66 | -0.53 | -0.02 | 18.60 | 19.00 | 11/21/2025 | No | 3 | 18 | None | ||
WERN | Werner Enterprises Inc | Options Chain | 2.00 | 2.55 | 2.28 | 0.08 | 0.47 | -0.54 | -0.02 | 27.76 | 30.00 | 11/21/2025 | Yes | 12 | 50 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 2.15 | 2.35 | 2.25 | 0.08 | 0.66 | -0.40 | -0.03 | 30.00 | 29.00 | 11/21/2025 | Yes | 8 | 57 | None | |
ALKS | Alkermes plc | Options Chain | 1.80 | 2.70 | 2.25 | 0.07 | 0.60 | -0.42 | -0.03 | 30.95 | 31.00 | 11/21/2025 | Yes | 15 | 60 | None | |
FTV | Fortive Corp | Options Chain | 2.05 | 2.45 | 2.25 | 0.04 | 0.33 | -0.46 | -0.03 | 49.61 | 50.00 | 11/21/2025 | Yes | 12 | 55 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 2.21 | 2.28 | 2.25 | 0.20 | 1.17 | -0.51 | -0.02 | 10.19 | 11.00 | 11/21/2025 | No | 11 | 40 | None | |
SBET | SharpLink Gaming Ltd | Options Chain | 2.01 | 2.46 | 2.24 | 0.13 | 1.05 | -0.37 | -0.03 | 17.77 | 17.00 | 11/21/2025 | Yes | 7 | 21 | None | |
FWRD | Forward Air Corp | Options Chain | 1.95 | 2.50 | 2.23 | 0.10 | 1.01 | -0.30 | -0.04 | 23.69 | 22.50 | 11/21/2025 | No | 8 | 33 | None | |
AIR | AAR Corp | Options Chain | 2.10 | 2.35 | 2.23 | 0.03 | 0.34 | -0.32 | -0.05 | 83.06 | 80.00 | 11/21/2025 | No | 8 | 51 | None | |
NAMS | NewAmsterdam Pharma Company NV | Options Chain | 2.00 | 2.45 | 2.23 | 0.07 | 0.79 | -0.32 | -0.03 | 32.21 | 30.00 | 11/21/2025 | Yes | 8 | 28 | None | |
SOLV | Solventum Corp | Options Chain | 2.10 | 2.35 | 2.23 | 0.03 | 0.36 | -0.35 | -0.04 | 72.16 | 70.00 | 11/21/2025 | No | 3 | 20 | None | |
VERX | Vertex Inc Class A | Options Chain | 2.15 | 2.30 | 2.23 | 0.09 | 0.70 | -0.43 | -0.03 | 24.80 | 25.00 | 11/21/2025 | Yes | 7 | 42 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 2.10 | 2.35 | 2.23 | 0.08 | 0.57 | -0.49 | -0.03 | 27.14 | 28.00 | 11/14/2025 | Yes | 5 | 38 | None | |
LNC | Lincoln National Corp | Options Chain | 2.15 | 2.30 | 2.23 | 0.06 | 0.37 | -0.50 | -0.02 | 40.06 | 40.00 | 11/21/2025 | Yes | 17 | 64 | None | |
OMER | Omeros Corporation | Options Chain | 2.15 | 2.30 | 2.23 | 0.37 | 1.90 | -0.54 | -0.01 | 4.44 | 6.00 | 11/21/2025 | Yes | 5 | 21 | None | |
EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.15 | 0.80 | -0.54 | -0.02 | 13.25 | 15.00 | 11/21/2025 | Yes | 9 | 38 | None | |
EPR | EPR Properties | Options Chain | 2.10 | 2.35 | 2.23 | 0.04 | 0.24 | -0.55 | -0.02 | 55.08 | 55.00 | 11/21/2025 | Yes | 12 | 70 | None | |
MTCH | Match Group Inc - New | Options Chain | 2.15 | 2.28 | 2.22 | 0.07 | 0.46 | -0.51 | -0.03 | 33.10 | 34.00 | 11/14/2025 | Yes | 14 | 56 | None | |
BAC | Bank Of America Corp | Options Chain | 2.20 | 2.24 | 2.22 | 0.04 | 0.29 | -0.52 | -0.03 | 50.29 | 51.00 | 11/14/2025 | Yes | 12 | 74 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 2.20 | 2.24 | 2.22 | 0.13 | 0.77 | -0.54 | -0.02 | 16.28 | 17.50 | 11/14/2025 | Yes | 8 | 47 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 2.19 | 2.23 | 2.21 | 0.05 | 0.44 | -0.42 | -0.03 | 40.69 | 42.00 | 11/21/2025 | Yes | 12 | 60 | None | |
LI | Li Auto Inc | Options Chain | 2.16 | 2.25 | 2.21 | 0.09 | 0.59 | -0.49 | -0.02 | 24.29 | 25.00 | 11/21/2025 | Yes | 16 | 23 | None | |
ERJ | Embraer S.A. | Options Chain | 2.15 | 2.25 | 2.20 | 0.04 | 0.45 | -0.33 | -0.04 | 57.73 | 55.00 | 11/21/2025 | Yes | 13 | 57 | None | |
FMC | FMC Corp | Options Chain | 2.15 | 2.25 | 2.20 | 0.07 | 0.60 | -0.40 | -0.03 | 31.12 | 30.00 | 11/21/2025 | Yes | 11 | 70 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 2.10 | 2.30 | 2.20 | 0.10 | 0.79 | -0.41 | -0.03 | 22.61 | 22.50 | 11/21/2025 | Yes | 17 | 42 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 2.18 | 2.22 | 2.20 | 0.07 | 0.58 | -0.42 | -0.03 | 31.39 | 31.00 | 11/21/2025 | Yes | 16 | 50 | None | |
FIVN | Five9 Inc | Options Chain | 2.15 | 2.25 | 2.20 | 0.10 | 0.69 | -0.46 | -0.03 | 22.17 | 22.50 | 11/21/2025 | Yes | 9 | 44 | None | |
RRC | Range Resources Corp | Options Chain | 2.10 | 2.30 | 2.20 | 0.06 | 0.39 | -0.49 | -0.03 | 39.36 | 40.00 | 11/21/2025 | Yes | 12 | 63 | None | |
LUV | Southwest Airlines Company | Options Chain | 2.13 | 2.26 | 2.20 | 0.07 | 0.46 | -0.51 | -0.03 | 32.39 | 33.00 | 11/14/2025 | Yes | 9 | 49 | None | |
GSK | GSK Plc | Options Chain | 2.15 | 2.25 | 2.20 | 0.05 | 0.31 | -0.52 | -0.02 | 43.50 | 44.00 | 11/21/2025 | Yes | 11 | 51 | None | |
UEC | Uranium Energy Corp | Options Chain | 2.15 | 2.25 | 2.20 | 0.15 | 0.87 | -0.53 | -0.02 | 13.54 | 15.00 | 11/21/2025 | No | 6 | 40 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.15 | 1.18 | -0.35 | -0.03 | 17.64 | 15.00 | 11/21/2025 | No | 5 | 30 | None | |
PRGS | Progress Software Corp | Options Chain | 2.05 | 2.30 | 2.18 | 0.05 | 0.43 | -0.39 | -0.03 | 46.84 | 45.00 | 11/21/2025 | No | 9 | 44 | None | |
JOBY | Joby Aviation Inc | Options Chain | 2.15 | 2.20 | 2.18 | 0.13 | 0.98 | -0.40 | -0.03 | 18.91 | 17.00 | 11/21/2025 | Yes | 6 | 35 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 2.05 | 2.30 | 2.18 | 0.12 | 0.89 | -0.45 | -0.02 | 17.14 | 17.50 | 11/21/2025 | Yes | 9 | 21 | None | |
NYT | New York Times Co. - Class A | Options Chain | 1.95 | 2.40 | 2.18 | 0.04 | 0.31 | -0.45 | -0.03 | 55.04 | 55.00 | 11/21/2025 | Yes | 14 | 59 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.22 | 1.24 | -0.51 | -0.02 | 8.89 | 10.00 | 11/21/2025 | No | 4 | 18 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 2.14 | 2.21 | 2.18 | 0.05 | 0.33 | -0.53 | -0.03 | 45.33 | 46.00 | 11/14/2025 | Yes | 7 | 62 | None | |
BZH | Beazer Homes USA Inc | Options Chain | 2.05 | 2.30 | 2.18 | 0.09 | 0.54 | -0.55 | -0.02 | 22.96 | 24.00 | 11/21/2025 | Yes | 13 | 47 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.30 | 4.00 | 2.15 | 0.06 | 0.57 | -0.33 | -0.03 | 39.16 | 37.50 | 11/21/2025 | Yes | 6 | 44 | None | |
MNST | Monster Beverage Corp | Options Chain | 2.10 | 2.20 | 2.15 | 0.03 | 0.31 | -0.38 | -0.04 | 68.15 | 67.50 | 11/21/2025 | Yes | 10 | 57 | None | |
EIX | Edison International | Options Chain | 2.10 | 2.20 | 2.15 | 0.04 | 0.35 | -0.41 | -0.03 | 53.69 | 52.50 | 11/21/2025 | Yes | 12 | 66 | None | |
TNDM | Tandem Diabetes Care Inc | Options Chain | 1.70 | 2.60 | 2.15 | 0.14 | 0.93 | -0.42 | -0.02 | 14.52 | 15.00 | 11/21/2025 | Yes | 7 | 36 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.95 | 2.35 | 2.15 | 0.04 | 0.34 | -0.45 | -0.04 | 53.71 | 54.00 | 11/14/2025 | Yes | 9 | 61 | None | |
CRNC | Cerence Inc | Options Chain | 2.10 | 2.20 | 2.15 | 0.17 | 0.99 | -0.50 | -0.02 | 12.22 | 13.00 | 11/21/2025 | Yes | 6 | 31 | None | |
SLDP | Solid Power Inc - Class A | Options Chain | 2.10 | 2.20 | 2.15 | 0.29 | 1.58 | -0.53 | -0.02 | 6.30 | 7.50 | 11/21/2025 | Yes | 8 | 26 | None | |
BILI | Bilibili Inc | Options Chain | 2.07 | 2.21 | 2.14 | 0.08 | 0.63 | -0.41 | -0.03 | 27.76 | 28.00 | 11/21/2025 | Yes | 12 | 14 | None | |
SLB | SLB | Options Chain | 2.09 | 2.18 | 2.14 | 0.06 | 0.37 | -0.53 | -0.02 | 34.41 | 35.00 | 11/21/2025 | Yes | 12 | 69 | None | |
HOLX | Hologic Inc | Options Chain | 1.40 | 2.85 | 2.13 | 0.03 | 0.31 | -0.32 | -0.04 | 67.73 | 65.00 | 11/21/2025 | Yes | 13 | 56 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 2.05 | 2.20 | 2.13 | 0.02 | 0.26 | -0.36 | -0.04 | 88.44 | 87.50 | 11/21/2025 | Yes | 10 | 65 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.05 | 0.53 | -0.36 | -0.03 | 42.59 | 40.00 | 11/21/2025 | No | 13 | 47 | None | |
SO | Southern Company | Options Chain | 2.05 | 2.20 | 2.13 | 0.02 | 0.20 | -0.42 | -0.03 | 96.42 | 95.00 | 11/21/2025 | Yes | 8 | 72 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.07 | 0.56 | -0.43 | -0.03 | 29.89 | 30.00 | 11/21/2025 | Yes | 14 | 49 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 2.00 | 2.25 | 2.13 | 0.03 | 0.23 | -0.44 | -0.03 | 77.73 | 77.50 | 11/21/2025 | Yes | 10 | 70 | None | |
MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 2.00 | 2.25 | 2.13 | 0.21 | 1.32 | -0.47 | -0.02 | 9.28 | 10.00 | 11/21/2025 | Yes | 10 | 31 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.05 | 2.20 | 2.13 | 0.03 | 0.22 | -0.48 | -0.03 | 74.91 | 74.00 | 11/14/2025 | Yes | 15 | 72 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.05 | 2.20 | 2.13 | 0.03 | 0.22 | -0.48 | -0.03 | 74.91 | 74.00 | 11/14/2025 | Yes | 15 | 72 | None | |
MO | Altria Group Inc | Options Chain | 2.06 | 2.19 | 2.13 | 0.03 | 0.24 | -0.49 | -0.03 | 66.65 | 66.00 | 11/14/2025 | Yes | 11 | 66 | None | |
CPRT | Copart Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.05 | 0.31 | -0.51 | -0.02 | 44.23 | 45.00 | 11/21/2025 | Yes | 14 | 58 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.00 | 2.20 | 2.10 | 0.04 | 0.50 | -0.32 | -0.04 | 51.82 | 50.00 | 11/21/2025 | Yes | 15 | 18 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 2.05 | 2.15 | 2.10 | 0.04 | 0.37 | -0.36 | -0.03 | 56.71 | 55.00 | 11/21/2025 | Yes | 19 | 69 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 1.25 | 2.95 | 2.10 | 0.04 | 0.39 | -0.36 | -0.03 | 59.10 | 55.00 | 11/21/2025 | No | 13 | 64 | None | |
NKE | Nike Inc - Class B | Options Chain | 2.07 | 2.12 | 2.10 | 0.03 | 0.31 | -0.37 | -0.04 | 68.91 | 67.50 | 11/21/2025 | No | 8 | 54 | None | |
OLMA | Olema Pharmaceuticals Inc | Options Chain | 1.70 | 2.50 | 2.10 | 0.19 | 1.13 | -0.44 | -0.02 | 10.44 | 11.00 | 11/21/2025 | Yes | 9 | 40 | None | |
TD | Toronto Dominion Bank | Options Chain | 2.05 | 2.15 | 2.10 | 0.03 | 0.20 | -0.45 | -0.02 | 80.91 | 80.00 | 11/21/2025 | No | 14 | 77 | None | |
RIO | Rio Tinto plc | Options Chain | 2.05 | 2.15 | 2.10 | 0.03 | 0.24 | -0.46 | -0.03 | 66.25 | 67.50 | 11/21/2025 | Yes | 14 | 74 | None | |
MUR | Murphy Oil Corp | Options Chain | 2.05 | 2.15 | 2.10 | 0.07 | 0.51 | -0.48 | -0.02 | 30.09 | 30.00 | 11/21/2025 | Yes | 11 | 72 | None | |
FTI | TechnipFMC plc | Options Chain | 2.05 | 2.15 | 2.10 | 0.06 | 0.38 | -0.49 | -0.02 | 38.21 | 38.00 | 11/21/2025 | Yes | 18 | 58 | None | |
DB | Deutsche Bank AG | Options Chain | 2.05 | 2.15 | 2.10 | 0.06 | 0.36 | -0.52 | -0.02 | 34.78 | 36.00 | 11/21/2025 | Yes | 15 | 67 | None | |
TTE | TotalEnergies SE | Options Chain | 2.05 | 2.15 | 2.10 | 0.04 | 0.21 | -0.53 | -0.02 | 59.38 | 60.00 | 11/21/2025 | Yes | 12 | 72 | None | |
HSAI | Options Chain | 2.05 | 2.10 | 2.08 | 0.08 | 0.83 | -0.34 | -0.03 | 26.88 | 25.00 | 11/21/2025 | No | 3 | 18 | None | ||
PACS | PACS Group Inc | Options Chain | 1.95 | 2.20 | 2.08 | 0.17 | 1.33 | -0.38 | -0.03 | 13.30 | 12.50 | 11/21/2025 | No | 3 | 15 | None | |
LINE | Lineage Inc | Options Chain | 1.95 | 2.20 | 2.08 | 0.05 | 0.43 | -0.41 | -0.03 | 40.04 | 40.00 | 11/21/2025 | No | 3 | 18 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 2.00 | 2.15 | 2.08 | 0.07 | 0.56 | -0.41 | -0.03 | 30.90 | 30.00 | 11/21/2025 | Yes | 18 | 56 | None | |
BULL | BULL RUN CORP | Options Chain | 2.06 | 2.10 | 2.08 | 0.17 | 1.25 | -0.43 | -0.02 | 12.80 | 12.50 | 11/21/2025 | No | 3 | 17 | None | |
RCUS | Arcus Biosciences Inc | Options Chain | 1.45 | 2.70 | 2.08 | 0.14 | 0.94 | -0.43 | -0.02 | 14.03 | 15.00 | 11/21/2025 | Yes | 12 | 36 | None | |
IP | International Paper Company | Options Chain | 1.75 | 2.40 | 2.08 | 0.05 | 0.39 | -0.44 | -0.03 | 45.94 | 46.00 | 11/14/2025 | Yes | 6 | 59 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 2.00 | 2.15 | 2.08 | 0.07 | 0.48 | -0.48 | -0.02 | 30.23 | 30.00 | 11/21/2025 | Yes | 9 | 69 | None | |
ABAT | Options Chain | 1.95 | 2.20 | 2.08 | 0.30 | 1.67 | -0.52 | -0.01 | 5.56 | 7.00 | 11/21/2025 | No | 3 | 16 | None | ||
KGC | Kinross Gold Corp | Options Chain | 2.06 | 2.10 | 2.08 | 0.08 | 0.49 | -0.52 | -0.02 | 25.26 | 26.00 | 11/21/2025 | Yes | 16 | 59 | None | |
VNET | VNET Group Inc | Options Chain | 2.05 | 2.10 | 2.08 | 0.19 | 1.04 | -0.53 | -0.02 | 9.93 | 11.00 | 11/21/2025 | Yes | 11 | 13 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 1.65 | 2.45 | 2.05 | 0.05 | 0.60 | -0.30 | -0.04 | 46.00 | 42.50 | 11/21/2025 | Yes | 8 | 47 | None | |
CAI | Caris Life Sciences Inc - Class A | Options Chain | 1.80 | 2.30 | 2.05 | 0.07 | 0.81 | -0.31 | -0.04 | 31.58 | 30.00 | 11/21/2025 | No | 3 | 19 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 2.00 | 2.10 | 2.05 | 0.09 | 0.86 | -0.34 | -0.03 | 23.60 | 22.50 | 11/21/2025 | Yes | 12 | 40 | None | |
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 1.75 | 2.35 | 2.05 | 0.05 | 0.54 | -0.38 | -0.03 | 43.39 | 42.50 | 11/21/2025 | Yes | 11 | 52 | None | |
WAY | Waystar Holding Corp | Options Chain | 1.95 | 2.15 | 2.05 | 0.05 | 0.50 | -0.38 | -0.03 | 37.91 | 37.50 | 11/21/2025 | No | 3 | 19 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.97 | 2.12 | 2.05 | 0.14 | 1.21 | -0.39 | -0.03 | 13.66 | 14.50 | 11/14/2025 | Yes | 2 | 32 | None | |
TNL | Travel+Leisure Company | Options Chain | 1.45 | 2.65 | 2.05 | 0.03 | 0.26 | -0.40 | -0.03 | 60.72 | 60.00 | 11/21/2025 | Yes | 14 | 64 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.00 | 2.10 | 2.05 | 0.05 | 0.39 | -0.47 | -0.02 | 38.31 | 38.00 | 11/21/2025 | Yes | 13 | 74 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 1.95 | 2.15 | 2.05 | 0.05 | 0.37 | -0.50 | -0.02 | 38.56 | 38.00 | 11/21/2025 | Yes | 15 | 56 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 1.15 | 2.95 | 2.05 | 0.07 | 0.56 | -0.52 | -0.03 | 27.05 | 27.50 | 11/21/2025 | Yes | 21 | 54 |
Small Cap Stock List |
|
RZLV | Rezolve AI Ltd | Options Chain | 1.95 | 2.15 | 2.05 | 0.27 | 1.45 | -0.55 | -0.01 | 6.26 | 7.50 | 11/21/2025 | No | 3 | 16 | None | |
AG | First Majestic Silver Corporation | Options Chain | 2.02 | 2.06 | 2.04 | 0.14 | 0.79 | -0.52 | -0.02 | 12.69 | 15.00 | 11/21/2025 | Yes | 11 | 40 | None | |
VOYA | Voya Financial Inc | Options Chain | 1.80 | 2.25 | 2.03 | 0.03 | 0.31 | -0.34 | -0.04 | 75.11 | 72.50 | 11/21/2025 | Yes | 14 | 63 | None | |
WBS | Webster Financial Corp | Options Chain | 1.80 | 2.25 | 2.03 | 0.04 | 0.39 | -0.34 | -0.03 | 60.13 | 57.50 | 11/21/2025 | Yes | 15 | 78 | None | |
REZI | Resideo Technologies Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.05 | 0.52 | -0.35 | -0.04 | 41.68 | 40.00 | 11/21/2025 | Yes | 6 | 45 | None | |
LEGN | Legend Biotech Corp | Options Chain | 1.45 | 2.60 | 2.03 | 0.06 | 0.48 | -0.42 | -0.03 | 31.41 | 32.50 | 11/21/2025 | No | 8 | 40 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.95 | 2.10 | 2.03 | 0.06 | 0.46 | -0.44 | -0.02 | 33.53 | 34.00 | 11/21/2025 | Yes | 15 | 54 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.04 | 0.29 | -0.47 | -0.02 | 53.13 | 52.50 | 11/21/2025 | Yes | 13 | 81 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 1.90 | 2.15 | 2.03 | 0.03 | 0.24 | -0.47 | -0.03 | 62.47 | 62.50 | 11/21/2025 | Yes | 12 | 63 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 1.65 | 2.40 | 2.03 | 0.05 | 0.38 | -0.48 | -0.03 | 42.57 | 42.50 | 11/21/2025 | Yes | 17 | 56 | None | |
JD | JD.com Inc | Options Chain | 1.97 | 2.04 | 2.01 | 0.06 | 0.52 | -0.39 | -0.03 | 34.89 | 34.00 | 11/21/2025 | Yes | 19 | 34 | None | |
KR | Kroger Company | Options Chain | 1.96 | 2.06 | 2.01 | 0.03 | 0.24 | -0.45 | -0.03 | 66.88 | 67.50 | 11/21/2025 | No | 15 | 59 | None | |
KR | Kroger Company | Options Chain | 1.96 | 2.06 | 2.01 | 0.03 | 0.24 | -0.45 | -0.03 | 66.88 | 67.50 | 11/21/2025 | No | 15 | 59 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.90 | 2.10 | 2.00 | 0.10 | 0.83 | -0.39 | -0.03 | 19.96 | 20.00 | 11/21/2025 | Yes | 10 | 42 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 1.85 | 2.15 | 2.00 | 0.03 | 0.34 | -0.39 | -0.04 | 57.96 | 57.50 | 11/21/2025 | Yes | 11 | 50 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.90 | 2.10 | 2.00 | 0.05 | 0.42 | -0.41 | -0.03 | 40.55 | 40.00 | 11/21/2025 | Yes | 13 | 58 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.08 | 0.67 | -0.41 | -0.03 | 25.08 | 25.00 | 11/21/2025 | Yes | 15 | 48 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.90 | 2.10 | 2.00 | 0.05 | 0.41 | -0.44 | -0.03 | 42.40 | 42.00 | 11/21/2025 | Yes | 10 | 64 | None | |
SM | SM Energy Company | Options Chain | 1.95 | 2.05 | 2.00 | 0.08 | 0.58 | -0.46 | -0.02 | 25.28 | 25.00 | 11/21/2025 | Yes | 12 | 67 | None | |
IRDM | Iridium Communications Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.10 | 0.68 | -0.47 | -0.02 | 19.42 | 20.00 | 11/21/2025 | Yes | 13 | 56 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.95 | 2.05 | 2.00 | 0.13 | 0.86 | -0.48 | -0.02 | 14.73 | 15.00 | 11/21/2025 | Yes | 11 | 4 | None | |
TDC | Teradata Corp | Options Chain | 1.80 | 2.20 | 2.00 | 0.09 | 0.58 | -0.48 | -0.02 | 21.73 | 22.50 | 11/21/2025 | Yes | 11 | 44 | None | |
STM | ST Microelectronics | Options Chain | 1.95 | 2.05 | 2.00 | 0.07 | 0.47 | -0.48 | -0.02 | 28.16 | 29.00 | 11/21/2025 | Yes | 12 | 45 | None | |
FAST | Fastenal Company | Options Chain | 1.95 | 2.05 | 2.00 | 0.04 | 0.30 | -0.48 | -0.02 | 47.45 | 47.50 | 11/21/2025 | Yes | 12 | 52 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.97 | 2.02 | 2.00 | 0.06 | 0.38 | -0.52 | -0.02 | 32.37 | 33.00 | 11/21/2025 | Yes | 13 | 47 | None | |
GIS | General Mills Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.04 | 0.26 | -0.52 | -0.02 | 50.93 | 50.00 | 11/21/2025 | No | 13 | 64 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.95 | 2.05 | 2.00 | 0.08 | 0.50 | -0.52 | -0.02 | 23.04 | 24.00 | 11/21/2025 | Yes | 17 | 34 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.95 | 2.05 | 2.00 | 0.22 | 1.21 | -0.54 | -0.01 | 7.78 | 9.00 | 11/21/2025 | Yes | 10 | 29 | None | |
ARLO | Arlo Technologies Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.11 | 0.65 | -0.54 | -0.02 | 16.89 | 18.00 | 11/21/2025 | Yes | 8 | 37 | None | |
CNXC | Concentrix Corp | Options Chain | 1.95 | 2.00 | 1.98 | 0.04 | 0.54 | -0.32 | -0.04 | 47.76 | 45.00 | 11/21/2025 | No | 15 | 66 | None | |
BRBR | Bellring Brands Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.06 | 0.66 | -0.33 | -0.04 | 34.77 | 32.50 | 11/21/2025 | Yes | 10 | 54 | None | |
CVI | CVR Energy Inc | Options Chain | 1.80 | 2.15 | 1.98 | 0.06 | 0.46 | -0.37 | -0.03 | 36.44 | 35.00 | 11/21/2025 | Yes | 8 | 36 | None | |
KVYO | Options Chain | 1.90 | 2.05 | 1.98 | 0.08 | 0.73 | -0.37 | -0.03 | 25.43 | 25.00 | 11/21/2025 | No | 3 | 19 | None | ||
ONDS | Ondas Holdings Inc | Options Chain | 1.95 | 2.00 | 1.98 | 0.18 | 1.43 | -0.38 | -0.02 | 11.09 | 11.00 | 11/21/2025 | Yes | 7 | 36 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 1.90 | 2.05 | 1.98 | 0.07 | 0.58 | -0.42 | -0.03 | 28.47 | 29.00 | 11/21/2025 | No | 12 | 45 | None | |
MAIN | Main Street Capital Corporation | Options Chain | 1.90 | 2.05 | 1.98 | 0.03 | 0.28 | -0.43 | -0.03 | 61.77 | 59.70 | 11/21/2025 | Yes | 12 | 67 | None | |
MRAM | Everspin Technologies Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.16 | 0.88 | -0.53 | -0.02 | 11.04 | 12.50 | 11/21/2025 | Yes | 13 | 19 | None | |
RDW | Redwire Corporation | Options Chain | 1.90 | 2.05 | 1.98 | 0.18 | 1.01 | -0.53 | -0.02 | 10.97 | 11.00 | 11/21/2025 | Yes | 4 | 40 | None | |
OPRA | Opera Ltd | Options Chain | 1.85 | 2.10 | 1.98 | 0.11 | 0.63 | -0.54 | -0.02 | 17.21 | 18.00 | 11/21/2025 | Yes | 16 | 61 | None | |
KO | Coca-Cola Company | Options Chain | 1.95 | 2.01 | 1.98 | 0.03 | 0.20 | -0.54 | -0.03 | 66.79 | 67.00 | 11/14/2025 | Yes | 11 | 70 | None | |
GEO | Geo Group Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.10 | 0.60 | -0.55 | -0.02 | 18.85 | 19.50 | 11/14/2025 | Yes | 7 | 46 | None | |
XPEV | XPeng Inc | Options Chain | 1.94 | 2.00 | 1.97 | 0.08 | 0.64 | -0.44 | -0.03 | 23.67 | 24.00 | 11/21/2025 | Yes | 12 | 53 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.94 | 2.00 | 1.97 | 0.04 | 0.28 | -0.50 | -0.02 | 45.20 | 45.00 | 11/21/2025 | Yes | 18 | 72 | None | |
PSKY | New Pluto Global Inc - Class B | Options Chain | 1.94 | 1.99 | 1.97 | 0.10 | 0.63 | -0.50 | -0.02 | 18.51 | 19.00 | 11/21/2025 | No | 3 | 18 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.94 | 1.98 | 1.96 | 0.09 | 0.73 | -0.42 | -0.03 | 21.18 | 21.00 | 11/21/2025 | Yes | 12 | 40 | None | |
BC | Brunswick Corp | Options Chain | 1.80 | 2.10 | 1.95 | 0.03 | 0.42 | -0.31 | -0.04 | 63.00 | 60.00 | 11/21/2025 | Yes | 8 | 51 | None | |
HELE | Helen of Troy Ltd | Options Chain | 1.90 | 2.00 | 1.95 | 0.08 | 0.84 | -0.32 | -0.03 | 27.01 | 25.00 | 11/21/2025 | Yes | 8 | 50 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.03 | 0.31 | -0.38 | -0.03 | 63.31 | 62.50 | 11/21/2025 | No | 7 | 60 | None | |
WBTN | Webtoon Entertainment Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.11 | 0.89 | -0.39 | -0.02 | 18.20 | 17.50 | 11/21/2025 | Yes | 10 | 22 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.05 | 0.41 | -0.42 | -0.02 | 39.92 | 39.00 | 11/21/2025 | Yes | 9 | 58 | None | |
ARMK | Aramark | Options Chain | 1.70 | 2.20 | 1.95 | 0.05 | 0.30 | -0.51 | -0.02 | 38.38 | 39.00 | 11/21/2025 | Yes | 12 | 55 | None | |
ENR | Energizer Holdings Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.08 | 0.47 | -0.53 | -0.02 | 24.81 | 25.00 | 11/21/2025 | Yes | 14 | 53 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 1.15 | 2.75 | 1.95 | 0.65 | 2.09 | -0.54 | -0.01 | 2.10 | 3.00 | 11/14/2025 | No | 7 | 15 | None | |
DFDV | DeFi Development Corp | Options Chain | 1.85 | 2.00 | 1.93 | 0.13 | 1.16 | -0.34 | -0.02 | 15.25 | 15.00 | 11/21/2025 | No | 3 | 17 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.85 | 2.00 | 1.93 | 0.13 | 1.11 | -0.35 | -0.03 | 14.82 | 15.00 | 11/21/2025 | No | 12 | 33 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.12 | 0.98 | -0.38 | -0.03 | 16.45 | 16.00 | 11/21/2025 | Yes | 5 | 35 | None | |
CFLT | Confluent Inc Class A | Options Chain | 1.90 | 1.95 | 1.93 | 0.09 | 0.77 | -0.39 | -0.03 | 20.73 | 22.00 | 11/21/2025 | Yes | 4 | 40 | None | |
THS | Treehouse Foods Inc | Options Chain | 1.75 | 2.10 | 1.93 | 0.10 | 0.71 | -0.42 | -0.02 | 20.25 | 20.00 | 11/21/2025 | Yes | 10 | 47 | None | |
ADC | Agree Realty Corp | Options Chain | 1.80 | 2.05 | 1.93 | 0.03 | 0.22 | -0.46 | -0.03 | 70.46 | 70.00 | 11/21/2025 | Yes | 9 | 66 | None | |
AR | Antero Resources Corp | Options Chain | 1.85 | 2.00 | 1.93 | 0.06 | 0.44 | -0.47 | -0.03 | 33.90 | 34.00 | 11/21/2025 | Yes | 11 | 61 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.13 | 0.78 | -0.51 | -0.02 | 14.43 | 15.00 | 11/21/2025 | Yes | 10 | 47 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.09 | 0.61 | -0.52 | -0.02 | 19.50 | 20.50 | 11/14/2025 | No | 3 | 18 | None | |
UPXI | Upexi Inc | Options Chain | 1.77 | 2.08 | 1.93 | 0.26 | 1.43 | -0.53 | -0.01 | 7.05 | 7.50 | 11/21/2025 | Yes | 9 | 27 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 1.85 | 2.00 | 1.93 | 0.19 | 1.01 | -0.55 | -0.01 | 8.54 | 10.00 | 11/21/2025 | Yes | 12 | 39 | None | |
MBLY | Options Chain | 1.84 | 1.98 | 1.91 | 0.12 | 0.70 | -0.54 | -0.02 | 15.09 | 16.50 | 11/14/2025 | No | 3 | 18 | None | ||
IMNM | Immunome Inc | Options Chain | 1.45 | 2.35 | 1.90 | 0.15 | 1.49 | -0.31 | -0.03 | 13.82 | 13.00 | 11/21/2025 | Yes | 9 | 38 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.02 | 0.26 | -0.35 | -0.04 | 80.52 | 80.00 | 11/21/2025 | Yes | 9 | 73 | None | |
VTR | Ventas Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.03 | 0.24 | -0.41 | -0.03 | 68.85 | 67.50 | 11/21/2025 | Yes | 10 | 63 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.60 | 2.20 | 1.90 | 0.02 | 0.19 | -0.41 | -0.03 | 81.58 | 80.00 | 11/21/2025 | No | 14 | 75 | None | |
HRB | H&R Block Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.04 | 0.33 | -0.42 | -0.03 | 50.66 | 50.00 | 11/21/2025 | Yes | 13 | 60 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.04 | 0.29 | -0.43 | -0.03 | 54.21 | 52.50 | 11/21/2025 | Yes | 12 | 61 | None | |
JHX | James Hardie Industries plc | Options Chain | 1.80 | 2.00 | 1.90 | 0.08 | 0.55 | -0.49 | -0.02 | 21.72 | 22.50 | 11/21/2025 | Yes | 8 | 44 | None | |
APA | APA Corporation | Options Chain | 1.88 | 1.92 | 1.90 | 0.08 | 0.47 | -0.51 | -0.02 | 25.08 | 25.00 | 11/21/2025 | Yes | 12 | 65 | None | |
MASS | 908 Devices Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.19 | 1.02 | -0.54 | -0.01 | 8.91 | 10.00 | 11/21/2025 | Yes | 10 | 25 | None | |
VFC | VF Corp | Options Chain | 1.86 | 1.94 | 1.90 | 0.13 | 0.88 | -0.55 | -0.02 | 14.52 | 15.00 | 11/21/2025 | Yes | 9 | 42 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.77 | 2.00 | 1.89 | 0.11 | 0.86 | -0.42 | -0.02 | 17.10 | 17.00 | 11/21/2025 | Yes | 4 | 26 | None | |
FORM | FormFactor Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.05 | 0.66 | -0.29 | -0.04 | 38.83 | 35.00 | 11/21/2025 | Yes | 11 | 39 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 1.75 | 2.00 | 1.88 | 0.04 | 0.40 | -0.34 | -0.03 | 52.55 | 50.00 | 11/21/2025 | Yes | 8 | 56 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 1.75 | 2.00 | 1.88 | 0.08 | 0.69 | -0.38 | -0.03 | 27.23 | 25.00 | 11/21/2025 | Yes | 13 | 64 | None | |
MT | ArcelorMittal | Options Chain | 1.80 | 1.95 | 1.88 | 0.05 | 0.42 | -0.39 | -0.03 | 38.57 | 40.00 | 11/21/2025 | Yes | 19 | 66 | None | |
SYY | Sysco Corp | Options Chain | 1.70 | 2.05 | 1.88 | 0.02 | 0.21 | -0.40 | -0.03 | 79.95 | 77.50 | 11/21/2025 | Yes | 10 | 64 | None | |
OR | Osisko Gold Royalties Ltd | Options Chain | 1.80 | 1.95 | 1.88 | 0.05 | 0.41 | -0.42 | -0.03 | 40.84 | 40.00 | 11/21/2025 | Yes | 12 | 56 | None | |
MGNI | Magnite Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.10 | 0.72 | -0.43 | -0.02 | 19.10 | 19.00 | 11/21/2025 | Yes | 9 | 47 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 1.65 | 2.10 | 1.88 | 0.11 | 0.76 | -0.45 | -0.02 | 16.84 | 17.50 | 11/21/2025 | Yes | 8 | 37 | None | |
RPD | Rapid7 Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.10 | 0.62 | -0.50 | -0.02 | 17.77 | 19.00 | 11/21/2025 | Yes | 13 | 37 | None | |
RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 1.65 | 2.10 | 1.88 | 0.27 | 1.48 | -0.52 | -0.01 | 5.23 | 7.00 | 11/21/2025 | Yes | 9 | 29 | None | |
KSS | Kohl`s Corp | Options Chain | 1.84 | 1.91 | 1.88 | 0.11 | 0.71 | -0.54 | -0.02 | 15.86 | 16.50 | 11/14/2025 | No | 16 | 67 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 1.86 | 1.89 | 1.88 | 0.13 | 0.72 | -0.55 | -0.02 | 12.81 | 15.00 | 11/21/2025 | Yes | 5 | 35 | None | |
PRGO | Perrigo Company plc | Options Chain | 1.80 | 1.95 | 1.88 | 0.08 | 0.48 | -0.55 | -0.02 | 21.68 | 22.50 | 11/21/2025 | Yes | 10 | 58 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 1.80 | 1.90 | 1.85 | 0.04 | 0.53 | -0.29 | -0.04 | 49.13 | 45.00 | 11/21/2025 | Yes | 10 | 49 | None | |
TERN | Terns Pharmaceuticals Inc | Options Chain | 0.70 | 3.00 | 1.85 | 0.23 | 2.32 | -0.35 | -0.02 | 7.99 | 8.00 | 11/21/2025 | Yes | 10 | 38 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 1.75 | 1.95 | 1.85 | 0.06 | 0.58 | -0.35 | -0.03 | 34.06 | 32.50 | 11/21/2025 | Yes | 14 | 76 | None | |
PZZA | Papa John`s International Inc | Options Chain | 1.45 | 2.25 | 1.85 | 0.04 | 0.42 | -0.39 | -0.03 | 44.54 | 42.50 | 11/21/2025 | Yes | 13 | 49 | None | |
KGS | Options Chain | 1.70 | 2.00 | 1.85 | 0.05 | 0.46 | -0.41 | -0.02 | 34.52 | 35.00 | 11/21/2025 | No | 3 | 19 | None | ||
MGM | MGM Resorts International | Options Chain | 1.81 | 1.89 | 1.85 | 0.06 | 0.45 | -0.41 | -0.02 | 33.12 | 32.00 | 11/21/2025 | Yes | 9 | 52 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.80 | 1.90 | 1.85 | 0.04 | 0.34 | -0.41 | -0.03 | 48.58 | 47.00 | 11/21/2025 | Yes | 14 | 65 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 1.80 | 1.90 | 1.85 | 0.07 | 0.59 | -0.41 | -0.03 | 25.43 | 25.00 | 11/21/2025 | Yes | 15 | 46 | None | |
OLN | Olin Corp | Options Chain | 1.70 | 2.00 | 1.85 | 0.07 | 0.61 | -0.42 | -0.02 | 24.73 | 25.00 | 11/21/2025 | Yes | 7 | 44 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 1.81 | 1.88 | 1.85 | 0.05 | 0.41 | -0.43 | -0.03 | 37.63 | 37.50 | 11/21/2025 | No | 12 | 42 | None | |
MUX | McEwen Mining Inc | Options Chain | 1.65 | 2.05 | 1.85 | 0.10 | 0.66 | -0.47 | -0.02 | 17.71 | 19.00 | 11/21/2025 | Yes | 7 | 40 | None | |
CNX | CNX Resources Corp | Options Chain | 1.80 | 1.90 | 1.85 | 0.05 | 0.36 | -0.50 | -0.02 | 33.57 | 34.00 | 11/21/2025 | Yes | 8 | 56 | None | |
WULF | TeraWulf Inc | Options Chain | 1.84 | 1.86 | 1.85 | 0.14 | 0.95 | -0.50 | -0.02 | 12.10 | 13.00 | 11/21/2025 | Yes | 3 | 33 | None | |
TRP | TC Energy Corporation | Options Chain | 1.65 | 2.05 | 1.85 | 0.03 | 0.21 | -0.53 | -0.02 | 54.65 | 55.00 | 11/21/2025 | Yes | 11 | 74 | None | |
BAC | Bank Of America Corp | Options Chain | 1.82 | 1.85 | 1.84 | 0.04 | 0.29 | -0.43 | -0.03 | 50.29 | 50.00 | 11/21/2025 | Yes | 12 | 74 | None | |
USB | U.S. Bancorp. | Options Chain | 1.81 | 1.87 | 1.84 | 0.04 | 0.27 | -0.50 | -0.03 | 47.50 | 48.00 | 11/14/2025 | Yes | 15 | 65 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 1.70 | 1.95 | 1.83 | 0.02 | 0.29 | -0.31 | -0.04 | 90.01 | 85.00 | 11/21/2025 | Yes | 5 | 50 | None | |
GXO | GXO Logistics Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.03 | 0.40 | -0.33 | -0.04 | 54.21 | 52.50 | 11/21/2025 | Yes | 6 | 47 | None | |
OPRX | OptimizeRx Corp | Options Chain | 1.70 | 1.95 | 1.83 | 0.10 | 0.94 | -0.38 | -0.03 | 17.95 | 17.50 | 11/21/2025 | Yes | 8 | 36 | None | |
HRTG | Heritage Insurance Holdings Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.07 | 0.65 | -0.39 | -0.03 | 25.35 | 25.00 | 11/21/2025 | Yes | 21 | 51 |
Growth Stock List |
|
YETI | YETI Holdings Inc | Options Chain | 1.55 | 2.10 | 1.83 | 0.06 | 0.54 | -0.40 | -0.03 | 33.20 | 32.50 | 11/21/2025 | Yes | 16 | 50 | None | |
OVV | Ovintiv Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.05 | 0.44 | -0.41 | -0.03 | 39.67 | 39.00 | 11/21/2025 | Yes | 10 | 78 | None | |
BWA | BorgWarner Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.04 | 0.36 | -0.42 | -0.03 | 42.38 | 42.50 | 11/21/2025 | Yes | 10 | 56 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 1.75 | 1.90 | 1.83 | 0.13 | 0.96 | -0.42 | -0.02 | 13.41 | 14.00 | 11/21/2025 | No | 5 | 25 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.60 | 2.05 | 1.83 | 0.03 | 0.29 | -0.43 | -0.03 | 59.68 | 59.00 | 11/14/2025 | Yes | 11 | 67 | None | |
DVN | Devon Energy Corp | Options Chain | 1.81 | 1.84 | 1.83 | 0.05 | 0.38 | -0.47 | -0.02 | 34.99 | 35.00 | 11/21/2025 | Yes | 10 | 64 | None | |
ADNT | Adient plc | Options Chain | 1.70 | 1.95 | 1.83 | 0.07 | 0.45 | -0.48 | -0.02 | 24.29 | 25.00 | 11/21/2025 | Yes | 7 | 38 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.55 | 2.10 | 1.83 | 0.07 | 0.46 | -0.49 | -0.02 | 26.31 | 26.00 | 11/21/2025 | Yes | 16 | 61 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 1.50 | 2.15 | 1.83 | 0.09 | 0.50 | -0.51 | -0.02 | 20.45 | 21.00 | 11/21/2025 | Yes | 13 | 48 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 1.75 | 1.90 | 1.83 | 0.08 | 0.50 | -0.52 | -0.02 | 21.27 | 22.50 | 11/21/2025 | No | 18 | 33 | None | |
MO | Altria Group Inc | Options Chain | 1.79 | 1.83 | 1.81 | 0.03 | 0.24 | -0.41 | -0.03 | 66.65 | 65.00 | 11/21/2025 | Yes | 11 | 66 | None | |
CCCM | Columbus Circle Capital Corp I | Options Chain | 0.10 | 3.50 | 1.80 | 0.18 | 0.95 | -0.34 | -0.01 | 10.35 | 10.00 | 11/21/2025 | No | 3 | 12 | None | |
CNM | Core & Main Inc Class A | Options Chain | 1.65 | 1.95 | 1.80 | 0.04 | 0.34 | -0.39 | -0.03 | 50.85 | 50.00 | 11/21/2025 | No | 12 | 59 | None | |
G | Genpact Ltd | Options Chain | 1.70 | 1.90 | 1.80 | 0.04 | 0.40 | -0.40 | -0.03 | 40.70 | 40.00 | 11/21/2025 | Yes | 13 | 57 | None | |
SEE | Sealed Air Corp | Options Chain | 1.45 | 2.15 | 1.80 | 0.05 | 0.37 | -0.45 | -0.02 | 35.38 | 35.00 | 11/21/2025 | Yes | 10 | 57 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 1.75 | 1.85 | 1.80 | 0.10 | 0.64 | -0.51 | -0.02 | 17.69 | 18.00 | 11/21/2025 | No | 8 | 35 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 1.75 | 1.82 | 1.79 | 0.04 | 0.38 | -0.40 | -0.03 | 44.66 | 44.00 | 11/21/2025 | Yes | 11 | 62 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.77 | 1.81 | 1.79 | 0.04 | 0.32 | -0.44 | -0.03 | 45.33 | 45.00 | 11/21/2025 | Yes | 7 | 62 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.77 | 1.80 | 1.79 | 0.13 | 0.73 | -0.54 | -0.02 | 13.26 | 14.00 | 11/21/2025 | Yes | 9 | 29 | None | |
BN | Options Chain | 1.55 | 2.00 | 1.78 | 0.03 | 0.34 | -0.31 | -0.04 | 67.70 | 65.00 | 11/21/2025 | No | 3 | 20 | None | ||
RYAN | Ryan Specialty Holdings Inc Class A | Options Chain | 1.70 | 1.85 | 1.78 | 0.03 | 0.42 | -0.31 | -0.04 | 58.21 | 55.00 | 11/21/2025 | Yes | 8 | 54 | None | |
AMPX | Options Chain | 1.60 | 1.95 | 1.78 | 0.15 | 1.14 | -0.35 | -0.02 | 12.67 | 12.00 | 11/21/2025 | No | 3 | 17 | None | ||
PRCH | Porch Group Inc - Class A | Options Chain | 1.70 | 1.85 | 1.78 | 0.12 | 0.93 | -0.40 | -0.02 | 15.85 | 15.00 | 11/21/2025 | Yes | 11 | 42 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 1.45 | 2.10 | 1.78 | 0.05 | 0.47 | -0.40 | -0.03 | 35.50 | 34.00 | 11/21/2025 | Yes | 12 | 54 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.06 | 0.56 | -0.41 | -0.03 | 27.50 | 27.50 | 11/21/2025 | Yes | 4 | 38 | None | |
WMB | Williams Cos Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.03 | 0.26 | -0.43 | -0.03 | 63.97 | 63.00 | 11/14/2025 | Yes | 6 | 67 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.70 | 1.85 | 1.78 | 0.18 | 1.15 | -0.47 | -0.02 | 9.93 | 10.00 | 11/21/2025 | No | 3 | 16 | None | |
WRD | WeRide Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.14 | 0.96 | -0.47 | -0.02 | 11.05 | 12.50 | 11/21/2025 | No | 5 | 17 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.70 | 1.85 | 1.78 | 0.09 | 0.63 | -0.48 | -0.02 | 18.27 | 19.00 | 11/21/2025 | Yes | 7 | 22 | None | |
IMVT | Immunovant Inc | Options Chain | 1.40 | 2.15 | 1.78 | 0.10 | 0.65 | -0.51 | -0.02 | 16.11 | 17.00 | 11/21/2025 | Yes | 10 | 40 | None | |
APPS | Digital Turbine Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.22 | 1.19 | -0.52 | -0.01 | 7.00 | 8.00 | 11/21/2025 | Yes | 6 | 26 | None | |
PATH | UiPath Inc - Class A | Options Chain | 1.74 | 1.78 | 1.76 | 0.11 | 0.67 | -0.53 | -0.02 | 14.82 | 16.00 | 11/21/2025 | No | 12 | 31 | None | |
VITL | Vital Farms Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.04 | 0.60 | -0.27 | -0.04 | 43.83 | 40.00 | 11/21/2025 | Yes | 13 | 51 | None | |
MAS | Masco Corp | Options Chain | 1.45 | 2.05 | 1.75 | 0.03 | 0.35 | -0.30 | -0.03 | 68.53 | 65.00 | 11/21/2025 | Yes | 11 | 61 | None | |
CDE | Coeur Mining Inc | Options Chain | 1.70 | 1.80 | 1.75 | 0.09 | 0.76 | -0.39 | -0.02 | 18.82 | 20.00 | 11/21/2025 | Yes | 12 | 50 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.65 | 1.85 | 1.75 | 0.08 | 0.56 | -0.47 | -0.02 | 21.70 | 22.50 | 11/21/2025 | Yes | 9 | 47 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.08 | 0.53 | -0.48 | -0.02 | 20.05 | 21.00 | 11/21/2025 | Yes | 8 | 32 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.70 | 1.80 | 1.75 | 0.04 | 0.28 | -0.49 | -0.02 | 43.68 | 44.00 | 11/21/2025 | Yes | 12 | 72 | None | |
CRBG | Options Chain | 1.65 | 1.85 | 1.75 | 0.05 | 0.34 | -0.52 | -0.02 | 32.42 | 33.00 | 11/21/2025 | No | 3 | 20 | None | ||
BZ | Kanzhun Ltd | Options Chain | 1.60 | 1.90 | 1.75 | 0.07 | 0.44 | -0.52 | -0.02 | 24.05 | 25.00 | 11/21/2025 | No | 17 | 24 | None | |
SMPL | Simply Good Foods Company | Options Chain | 1.70 | 1.80 | 1.75 | 0.07 | 0.41 | -0.55 | -0.02 | 24.26 | 25.00 | 11/21/2025 | Yes | 11 | 50 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 1.70 | 1.80 | 1.75 | 0.06 | 0.36 | -0.55 | -0.02 | 27.83 | 29.00 | 11/21/2025 | Yes | 6 | 42 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.71 | 1.77 | 1.74 | 0.10 | 0.54 | -0.54 | -0.02 | 17.02 | 18.00 | 11/21/2025 | No | 3 | 18 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 | 0.09 | 0.79 | -0.37 | -0.03 | 20.80 | 20.00 | 11/21/2025 | No | 3 | 19 | None | |
MGA | Magna International Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.04 | 0.37 | -0.39 | -0.03 | 46.55 | 45.00 | 11/21/2025 | Yes | 15 | 63 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 1.60 | 1.85 | 1.73 | 0.11 | 0.96 | -0.39 | -0.03 | 15.68 | 15.50 | 11/14/2025 | No | 5 | 41 | None | |
GLNG | Golar Lng | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.40 | -0.40 | -0.03 | 38.61 | 38.00 | 11/21/2025 | Yes | 6 | 51 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 1.60 | 1.85 | 1.73 | 0.06 | 0.58 | -0.42 | -0.03 | 27.14 | 27.00 | 11/14/2025 | Yes | 5 | 38 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.39 | -0.47 | -0.02 | 32.38 | 33.00 | 11/21/2025 | Yes | 16 | 66 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.07 | 0.51 | -0.47 | -0.02 | 24.86 | 25.00 | 11/21/2025 | Yes | 11 | 71 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.71 | 1.75 | 1.73 | 0.07 | 0.52 | -0.47 | -0.02 | 23.90 | 24.00 | 11/21/2025 | Yes | 11 | 57 | None | |
LKQ | LKQ Corp | Options Chain | 1.65 | 1.80 | 1.73 | 0.06 | 0.34 | -0.49 | -0.02 | 29.97 | 30.00 | 11/21/2025 | Yes | 13 | 60 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.65 | 1.80 | 1.73 | 0.07 | 0.44 | -0.52 | -0.02 | 24.47 | 25.00 | 11/21/2025 | No | 12 | 57 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 | 0.17 | 0.98 | -0.54 | -0.01 | 8.91 | 10.00 | 11/21/2025 | Yes | 8 | 25 | None | |
HL | Hecla Mining Company | Options Chain | 1.71 | 1.74 | 1.73 | 0.12 | 0.70 | -0.55 | -0.01 | 11.95 | 14.00 | 11/21/2025 | Yes | 13 | 48 | None | |
FLEX | Flex Ltd | Options Chain | 1.65 | 1.75 | 1.70 | 0.03 | 0.43 | -0.28 | -0.04 | 57.25 | 55.00 | 11/21/2025 | Yes | 12 | 57 | None | |
JOYY | JOYY Inc | Options Chain | 1.45 | 1.95 | 1.70 | 0.03 | 0.40 | -0.30 | -0.04 | 57.77 | 55.00 | 11/21/2025 | No | 3 | 16 | None | |
TIGO | Millicom International Cellular S.A. | Options Chain | 1.60 | 1.80 | 1.70 | 0.04 | 0.45 | -0.32 | -0.03 | 48.57 | 45.00 | 11/21/2025 | Yes | 16 | 68 | None | |
PPIH | Perma-Pipe International Holdings Inc | Options Chain | 1.45 | 1.95 | 1.70 | 0.08 | 0.75 | -0.34 | -0.03 | 23.89 | 22.50 | 11/21/2025 | No | 13 | 39 | None | |
MBX | MBX Biosciences Inc | Options Chain | 1.45 | 1.95 | 1.70 | 0.11 | 1.05 | -0.35 | -0.03 | 15.80 | 15.00 | 11/21/2025 | No | 3 | 16 | None | |
POET | POET Technologies Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.21 | 1.76 | -0.36 | -0.02 | 7.88 | 8.00 | 11/21/2025 | Yes | 7 | 28 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 1.65 | 1.75 | 1.70 | 0.12 | 1.06 | -0.36 | -0.02 | 13.83 | 14.00 | 11/21/2025 | No | 10 | 32 | None | |
BALL | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.36 | -0.37 | -0.03 | 48.54 | 47.50 | 11/21/2025 | No | 3 | 20 | None | ||
PCT | PureCycle Technologies Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.11 | 0.87 | -0.43 | -0.02 | 14.44 | 15.00 | 11/21/2025 | Yes | 3 | 32 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.64 | 1.76 | 1.70 | 0.05 | 0.46 | -0.43 | -0.03 | 33.10 | 33.00 | 11/14/2025 | Yes | 14 | 56 | None | |
GSK | GSK Plc | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.32 | -0.44 | -0.02 | 43.50 | 43.00 | 11/21/2025 | Yes | 11 | 51 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.60 | 1.80 | 1.70 | 0.09 | 0.63 | -0.48 | -0.02 | 18.47 | 19.00 | 11/21/2025 | No | 12 | 4 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.40 | 3.00 | 1.70 | 0.12 | 0.79 | -0.49 | -0.02 | 13.90 | 14.00 | 11/7/2025 | Yes | 11 | 28 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.21 | 1.25 | -0.50 | -0.01 | 7.44 | 8.00 | 11/21/2025 | Yes | 3 | 21 | None | |
AVDL | Avadel Pharmaceuticals plc | Options Chain | 1.60 | 1.80 | 1.70 | 0.11 | 0.71 | -0.51 | -0.02 | 14.47 | 15.00 | 11/21/2025 | Yes | 6 | 41 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.60 | 1.80 | 1.70 | 0.06 | 0.36 | -0.52 | -0.02 | 29.11 | 30.00 | 11/21/2025 | Yes | 10 | 50 | None | |
SU | Suncor Energy Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.27 | -0.53 | -0.02 | 41.37 | 41.00 | 11/21/2025 | Yes | 11 | 72 | None | |
FE | Firstenergy Corp | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.22 | -0.53 | -0.02 | 46.41 | 47.00 | 11/21/2025 | Yes | 11 | 68 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.50 | 1.90 | 1.70 | 0.11 | 0.67 | -0.54 | -0.02 | 13.99 | 15.00 | 11/21/2025 | Yes | 16 | 46 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.64 | 1.74 | 1.69 | 0.14 | 1.10 | -0.37 | -0.02 | 11.79 | 12.00 | 11/21/2025 | Yes | 8 | 22 | None | |
TDOC | Teladoc Health Inc | Options Chain | 1.67 | 1.71 | 1.69 | 0.17 | 0.93 | -0.53 | -0.01 | 8.37 | 10.00 | 11/21/2025 | Yes | 9 | 37 | None | |
DINO | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.39 | -0.34 | -0.03 | 51.98 | 50.00 | 11/21/2025 | No | 3 | 20 | None | ||
SERV | Serve Robotics Inc | Options Chain | 1.65 | 1.70 | 1.68 | 0.13 | 1.15 | -0.35 | -0.02 | 14.23 | 13.00 | 11/21/2025 | No | 3 | 17 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 1.45 | 1.90 | 1.68 | 0.06 | 0.54 | -0.37 | -0.03 | 29.74 | 30.00 | 11/21/2025 | Yes | 10 | 38 | None | |
BJRI | BJ`s Restaurant Inc | Options Chain | 1.45 | 1.90 | 1.68 | 0.06 | 0.51 | -0.37 | -0.03 | 30.79 | 30.00 | 11/21/2025 | Yes | 13 | 38 | None | |
SSRM | SSR Mining Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.07 | 0.64 | -0.38 | -0.02 | 23.25 | 23.00 | 11/21/2025 | Yes | 14 | 54 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.60 | 1.75 | 1.68 | 0.04 | 0.33 | -0.40 | -0.03 | 46.18 | 45.00 | 11/21/2025 | Yes | 16 | 80 | None | |
RAMP | LiveRamp Holdings Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.06 | 0.50 | -0.42 | -0.02 | 27.21 | 27.50 | 11/21/2025 | Yes | 12 | 35 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.62 | 1.73 | 1.68 | 0.05 | 0.46 | -0.43 | -0.03 | 32.39 | 32.00 | 11/14/2025 | Yes | 9 | 49 | None | |
AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 1.40 | 1.95 | 1.68 | 0.12 | 0.91 | -0.46 | -0.02 | 13.49 | 14.00 | 11/21/2025 | Yes | 12 | 35 |
Small Cap Stock List |
|
GAP | Gap Inc | Options Chain | 1.65 | 1.71 | 1.68 | 0.08 | 0.55 | -0.47 | -0.02 | 21.07 | 21.00 | 11/21/2025 | No | 3 | 19 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 1.35 | 2.00 | 1.68 | 0.05 | 0.36 | -0.49 | -0.02 | 32.72 | 33.00 | 11/21/2025 | Yes | 9 | 48 | None | |
PRVA | Privia Health Group Inc | Options Chain | 1.40 | 1.95 | 1.68 | 0.07 | 0.39 | -0.52 | -0.02 | 24.01 | 25.00 | 11/21/2025 | Yes | 11 | 36 | None | |
BAX | Baxter International Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.07 | 0.48 | -0.53 | -0.02 | 22.90 | 23.50 | 11/14/2025 | Yes | 8 | 48 | None | |
SPT | Sprout Social Inc Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.13 | 0.78 | -0.53 | -0.01 | 11.76 | 12.50 | 11/21/2025 | Yes | 11 | 35 | None | |
BP | BP plc | Options Chain | 1.66 | 1.70 | 1.68 | 0.05 | 0.29 | -0.54 | -0.01 | 34.97 | 35.00 | 11/21/2025 | Yes | 10 | 57 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.10 | 0.60 | -0.54 | -0.02 | 15.21 | 16.00 | 11/21/2025 | Yes | 9 | 45 | None | |
RILY | B. Riley Financial Inc | Options Chain | 1.56 | 1.79 | 1.68 | 0.22 | 1.22 | -0.54 | -0.01 | 5.83 | 7.50 | 11/21/2025 | Yes | 10 | 23 | None | |
B | Barrick Gold Corp | Options Chain | 1.63 | 1.68 | 1.66 | 0.05 | 0.44 | -0.39 | -0.02 | 33.22 | 33.00 | 11/21/2025 | No | 3 | 20 | None | |
LI | Li Auto Inc | Options Chain | 1.62 | 1.69 | 1.66 | 0.07 | 0.58 | -0.41 | -0.02 | 24.29 | 24.00 | 11/21/2025 | Yes | 16 | 23 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 1.50 | 1.80 | 1.65 | 0.07 | 0.61 | -0.36 | -0.03 | 25.50 | 25.00 | 11/21/2025 | Yes | 4 | 36 | None | |
FVRR | Fiverr International Ltd | Options Chain | 1.60 | 1.70 | 1.65 | 0.07 | 0.65 | -0.38 | -0.02 | 23.51 | 23.00 | 11/21/2025 | Yes | 13 | 38 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.47 | -0.41 | -0.02 | 30.00 | 30.00 | 11/21/2025 | Yes | 13 | 51 | None | |
RRC | Range Resources Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.04 | 0.39 | -0.41 | -0.03 | 39.36 | 39.00 | 11/21/2025 | Yes | 12 | 63 | None | |
MNRO | Monro Inc | Options Chain | 1.50 | 1.80 | 1.65 | 0.09 | 0.70 | -0.44 | -0.02 | 17.71 | 17.50 | 11/21/2025 | Yes | 10 | 48 | None | |
BZH | Beazer Homes USA Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.07 | 0.53 | -0.46 | -0.02 | 22.96 | 23.00 | 11/21/2025 | Yes | 13 | 47 | None | |
VTLE | Options Chain | 1.45 | 1.85 | 1.65 | 0.09 | 0.63 | -0.48 | -0.02 | 17.11 | 17.50 | 11/21/2025 | No | 3 | 17 | None | ||
SLM | SLM Corp | Options Chain | 1.45 | 1.85 | 1.65 | 0.06 | 0.42 | -0.48 | -0.02 | 27.04 | 27.00 | 11/21/2025 | Yes | 9 | 65 | None | |
HBM | Hudbay Minerals Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.09 | 0.62 | -0.49 | -0.02 | 15.79 | 17.50 | 11/21/2025 | Yes | 17 | 57 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.42 | -0.50 | -0.02 | 25.39 | 26.00 | 11/21/2025 | Yes | 10 | 54 | None | |
CMPS | Compass Pathways Plc | Options Chain | 1.55 | 1.75 | 1.65 | 0.22 | 1.19 | -0.54 | -0.01 | 6.24 | 7.50 | 11/21/2025 | Yes | 11 | 32 | None | |
VTGN | VistaGen Therapeutics Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.33 | 1.58 | -0.54 | -0.01 | 3.96 | 5.00 | 11/21/2025 | No | 8 | 29 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 1.55 | 1.75 | 1.65 | 0.07 | 0.43 | -0.54 | -0.02 | 21.95 | 22.50 | 11/21/2025 | No | 3 | 19 | None | |
FLS | Flowserve Corp | Options Chain | 1.55 | 1.70 | 1.63 | 0.03 | 0.36 | -0.33 | -0.03 | 52.01 | 50.00 | 11/21/2025 | Yes | 15 | 62 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.60 | 1.65 | 1.63 | 0.07 | 0.73 | -0.34 | -0.03 | 24.07 | 22.50 | 11/21/2025 | Yes | 10 | 13 | None | |
MRX | Marex Group Plc | Options Chain | 1.60 | 1.65 | 1.63 | 0.05 | 0.57 | -0.34 | -0.03 | 28.24 | 30.00 | 11/21/2025 | No | 3 | 17 | None | |
DPRO | Draganfly Inc | Options Chain | 1.50 | 1.75 | 1.63 | 0.16 | 1.34 | -0.38 | -0.01 | 10.64 | 10.00 | 11/21/2025 | No | 10 | 30 | None | |
FTI | TechnipFMC plc | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.39 | -0.42 | -0.02 | 38.21 | 37.00 | 11/21/2025 | Yes | 18 | 58 | None | |
JMIA | Jumia Technologies Ag | Options Chain | 1.50 | 1.75 | 1.63 | 0.13 | 1.03 | -0.43 | -0.02 | 11.89 | 12.50 | 11/14/2025 | Yes | 9 | 30 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.25 | 2.00 | 1.63 | 0.11 | 0.66 | -0.52 | -0.02 | 14.16 | 15.00 | 11/21/2025 | Yes | 10 | 34 | None | |
LWLG | Lightwave Logic Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.27 | 1.43 | -0.53 | -0.01 | 4.64 | 6.00 | 11/21/2025 | Yes | 8 | 20 | None | |
PLCE | Childrens Place Inc | Options Chain | 1.50 | 1.75 | 1.63 | 0.20 | 1.10 | -0.54 | -0.01 | 7.51 | 8.00 | 11/21/2025 | Yes | 8 | 21 | None | |
DOW | Dow Inc | Options Chain | 1.58 | 1.64 | 1.61 | 0.07 | 0.58 | -0.41 | -0.02 | 22.50 | 22.50 | 11/21/2025 | Yes | 11 | 45 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.57 | 1.64 | 1.61 | 0.08 | 0.45 | -0.53 | -0.02 | 20.07 | 21.00 | 11/21/2025 | Yes | 5 | 49 | None | |
HODL | VanEck Bitcoin Trust | Options Chain | 1.30 | 1.90 | 1.60 | 0.05 | 0.44 | -0.39 | -0.02 | 34.41 | 34.00 | 11/21/2025 | No | 3 | 20 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 1.56 | 1.63 | 1.60 | 0.16 | 1.16 | -0.41 | -0.02 | 10.19 | 10.00 | 11/21/2025 | No | 11 | 40 | None | |
D | Dominion Energy Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.03 | 0.22 | -0.43 | -0.02 | 60.87 | 60.00 | 11/21/2025 | Yes | 9 | 61 | None | |
DB | Deutsche Bank AG | Options Chain | 1.55 | 1.65 | 1.60 | 0.05 | 0.37 | -0.43 | -0.02 | 34.78 | 35.00 | 11/21/2025 | Yes | 15 | 67 | None | |
UEC | Uranium Energy Corp | Options Chain | 1.55 | 1.65 | 1.60 | 0.11 | 0.86 | -0.44 | -0.02 | 13.54 | 14.00 | 11/21/2025 | No | 6 | 40 | None | |
LC | LendingClub Corp | Options Chain | 1.55 | 1.65 | 1.60 | 0.10 | 0.66 | -0.48 | -0.02 | 15.40 | 16.00 | 11/21/2025 | Yes | 17 | 50 | None | |
TRIP | TripAdvisor Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.10 | 0.65 | -0.49 | -0.02 | 15.65 | 16.00 | 11/21/2025 | Yes | 12 | 40 | None | |
OCUL | Ocular Therapeutix Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.12 | 0.75 | -0.50 | -0.02 | 11.52 | 13.00 | 11/21/2025 | Yes | 8 | 40 | None | |
GILT | Gilat Satellite Networks | Options Chain | 1.50 | 1.70 | 1.60 | 0.11 | 0.58 | -0.54 | -0.01 | 13.76 | 15.00 | 11/21/2025 | Yes | 16 | 36 | None | |
SGHC | Super Group (SGHC) Ltd | Options Chain | 1.55 | 1.65 | 1.60 | 0.11 | 0.65 | -0.54 | -0.01 | 13.35 | 14.00 | 11/21/2025 | No | 12 | 37 | None | |
GEN | Options Chain | 1.55 | 1.65 | 1.60 | 0.06 | 0.34 | -0.55 | -0.01 | 27.30 | 28.00 | 11/21/2025 | No | 3 | 19 | None | ||
AUR | Aurora Innovation Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.23 | 4.62 | -0.55 | -0.02 | 5.40 | 7.00 | 11/14/2025 | Yes | 8 | 29 | None | |
SNBR | Sleep Number Corp | Options Chain | 1.55 | 1.65 | 1.60 | 0.21 | 1.18 | -0.55 | -0.01 | 6.32 | 7.50 | 11/21/2025 | Yes | 5 | 22 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 1.50 | 1.67 | 1.59 | 0.06 | 0.45 | -0.46 | -0.02 | 24.35 | 25.00 | 11/21/2025 | No | 14 | 39 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.56 | 1.61 | 1.59 | 0.07 | 0.43 | -0.53 | -0.01 | 22.83 | 23.00 | 11/21/2025 | Yes | 7 | 63 | None | |
WEC | WEC Energy Group Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.01 | 0.22 | -0.29 | -0.04 | 115.20 | 110.00 | 11/21/2025 | Yes | 10 | 69 | None | |
CRI | Carters Inc | Options Chain | 1.30 | 1.85 | 1.58 | 0.06 | 0.65 | -0.32 | -0.03 | 28.97 | 27.50 | 11/21/2025 | Yes | 15 | 50 | None | |
FRT | Federal Realty Investment Trust. | Options Chain | 1.20 | 1.95 | 1.58 | 0.02 | 0.22 | -0.34 | -0.04 | 97.60 | 95.00 | 11/21/2025 | Yes | 12 | 65 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.50 | 1.65 | 1.58 | 0.08 | 0.79 | -0.35 | -0.03 | 19.66 | 19.00 | 11/21/2025 | Yes | 6 | 33 | None | |
DAR | Darling Ingredients Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.05 | 0.53 | -0.35 | -0.03 | 30.93 | 30.00 | 11/21/2025 | Yes | 6 | 49 | None | |
OZK | Bank OZK | Options Chain | 1.50 | 1.65 | 1.58 | 0.03 | 0.35 | -0.35 | -0.02 | 51.99 | 50.00 | 11/21/2025 | Yes | 17 | 74 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.10 | 2.05 | 1.58 | 0.07 | 0.69 | -0.39 | -0.03 | 25.21 | 24.00 | 11/21/2025 | Yes | 7 | 38 | None | |
CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.08 | 0.66 | -0.40 | -0.02 | 20.82 | 20.00 | 11/21/2025 | Yes | 18 | 57 | None | |
XNET | Xunlei Ltd | Options Chain | 1.50 | 1.65 | 1.58 | 0.14 | 0.89 | -0.48 | -0.02 | 10.78 | 11.00 | 11/21/2025 | Yes | 15 | -2 | None | |
NVRI | Enviri Corp | Options Chain | 1.40 | 1.75 | 1.58 | 0.13 | 0.71 | -0.51 | -0.01 | 11.76 | 12.50 | 11/21/2025 | Yes | 6 | 26 | None | |
TTEK | Tetra Tech Inc | Options Chain | 0.75 | 2.40 | 1.58 | 0.05 | 0.25 | -0.52 | -0.02 | 34.25 | 35.00 | 11/21/2025 | Yes | 11 | 48 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.04 | 0.23 | -0.55 | -0.01 | 41.05 | 41.00 | 11/21/2025 | Yes | 12 | 71 | None | |
HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.20 | 1.10 | -0.55 | -0.01 | 6.50 | 8.00 | 11/21/2025 | No | 8 | 22 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.46 | 1.68 | 1.57 | 0.08 | 0.65 | -0.43 | -0.02 | 19.12 | 19.00 | 11/14/2025 | No | 6 | 35 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.54 | 1.58 | 1.56 | 0.05 | 0.39 | -0.47 | -0.02 | 28.71 | 29.00 | 11/21/2025 | No | 12 | 60 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 1.53 | 1.58 | 1.56 | 0.14 | 0.81 | -0.52 | -0.01 | 10.15 | 11.00 | 11/21/2025 | Yes | 20 | 54 |
Growth Stock List |
|
CRML | Critical Metals Corp | Options Chain | 1.50 | 1.60 | 1.55 | 0.15 | 1.59 | -0.27 | -0.03 | 10.02 | 10.00 | 11/21/2025 | No | 3 | 17 | None | |
TEX | Terex Corp | Options Chain | 1.40 | 1.70 | 1.55 | 0.03 | 0.45 | -0.27 | -0.03 | 52.67 | 50.00 | 11/21/2025 | Yes | 12 | 53 | None | |
SRE | Sempra | Options Chain | 1.10 | 2.00 | 1.55 | 0.02 | 0.27 | -0.28 | -0.04 | 94.01 | 90.00 | 11/21/2025 | Yes | 7 | 69 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 1.25 | 1.85 | 1.55 | 0.11 | 1.12 | -0.32 | -0.02 | 15.44 | 14.00 | 11/21/2025 | Yes | 6 | 38 | None | |
KMX | Carmax Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.04 | 0.43 | -0.32 | -0.03 | 44.86 | 42.50 | 11/21/2025 | No | 12 | 58 | None | |
AS | Amer Sports Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.05 | 0.54 | -0.33 | -0.03 | 34.16 | 32.50 | 11/21/2025 | No | 3 | 20 | None | |
BHP | BHP Group Ltd | Options Chain | 1.50 | 1.60 | 1.55 | 0.03 | 0.28 | -0.38 | -0.03 | 55.20 | 55.00 | 11/21/2025 | Yes | 13 | 62 | None | |
OTEX | Open Text Corp | Options Chain | 1.45 | 1.65 | 1.55 | 0.04 | 0.38 | -0.39 | -0.02 | 38.10 | 37.50 | 11/21/2025 | Yes | 10 | 53 | None | |
HAL | Halliburton Company | Options Chain | 1.53 | 1.57 | 1.55 | 0.06 | 0.42 | -0.53 | -0.02 | 24.28 | 24.50 | 11/14/2025 | Yes | 11 | 66 | None | |
SNAP | Snap Inc - Class A | Options Chain | 1.53 | 1.56 | 1.55 | 0.17 | 0.97 | -0.53 | -0.01 | 8.13 | 9.00 | 11/21/2025 | Yes | 6 | 34 | None | |
IPG | Interpublic Group Of Cos. Inc | Options Chain | 1.35 | 1.75 | 1.55 | 0.06 | 0.31 | -0.54 | -0.02 | 27.24 | 28.00 | 11/21/2025 | Yes | 10 | 58 | None | |
UPXI | Upexi Inc | Options Chain | 1.35 | 1.72 | 1.54 | 0.22 | 1.35 | -0.49 | -0.01 | 7.05 | 7.00 | 11/14/2025 | Yes | 9 | 27 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.08 | 0.73 | -0.35 | -0.02 | 20.16 | 20.00 | 11/21/2025 | Yes | 10 | 36 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 1.51 | 1.55 | 1.53 | 0.18 | 1.60 | -0.37 | -0.02 | 9.29 | 8.50 | 11/14/2025 | Yes | 6 | 25 | None | |
SA | Seabridge Gold Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.06 | 0.60 | -0.38 | -0.02 | 24.56 | 24.00 | 11/21/2025 | Yes | 4 | 41 | None | |
CRNC | Cerence Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.13 | 0.98 | -0.40 | -0.02 | 12.22 | 12.00 | 11/21/2025 | Yes | 6 | 31 | None | |
KGC | Kinross Gold Corp | Options Chain | 1.51 | 1.55 | 1.53 | 0.06 | 0.49 | -0.43 | -0.02 | 25.26 | 25.00 | 11/21/2025 | Yes | 16 | 59 | None | |
UPWK | Upwork Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.09 | 0.66 | -0.43 | -0.02 | 17.09 | 17.50 | 11/21/2025 | Yes | 12 | 50 | None | |
PRM | Options Chain | 1.45 | 1.60 | 1.53 | 0.07 | 0.52 | -0.44 | -0.02 | 22.19 | 22.50 | 11/21/2025 | No | 3 | 17 | None | ||
FULC | Fulcrum Therapeutics Inc | Options Chain | 1.35 | 1.70 | 1.53 | 0.15 | 1.00 | -0.46 | -0.02 | 9.24 | 10.00 | 11/21/2025 | Yes | 13 | 27 |
Small Cap Stock List |
|
HMY | Harmony Gold Mining Co Ltd | Options Chain | 1.45 | 1.60 | 1.53 | 0.08 | 0.54 | -0.49 | -0.02 | 18.33 | 19.00 | 11/21/2025 | Yes | 22 | 64 |
Growth Stock List |
|
KDP | Keurig Dr Pepper Inc | Options Chain | 1.50 | 1.55 | 1.53 | 0.06 | 0.37 | -0.53 | -0.02 | 25.33 | 26.00 | 11/21/2025 | Yes | 10 | 61 | None | |
BEKE | KE Holdings Inc | Options Chain | 1.49 | 1.54 | 1.52 | 0.08 | 0.50 | -0.52 | -0.02 | 18.38 | 19.00 | 11/21/2025 | Yes | 15 | 18 | None | |
NVAX | Novavax Inc | Options Chain | 1.49 | 1.54 | 1.52 | 0.15 | 0.95 | -0.53 | -0.02 | 9.22 | 10.00 | 11/14/2025 | Yes | 16 | 48 |
Small Cap Stock List |
|
APA | APA Corporation | Options Chain | 1.49 | 1.53 | 1.51 | 0.06 | 0.47 | -0.46 | -0.02 | 25.08 | 24.50 | 11/14/2025 | Yes | 12 | 65 | None | |
DNTH | Options Chain | 0.50 | 2.50 | 1.50 | 0.05 | 0.76 | -0.23 | -0.04 | 34.70 | 30.00 | 11/21/2025 | No | 3 | 15 | None | ||
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.95 | 2.05 | 1.50 | 0.07 | 0.71 | -0.36 | -0.02 | 20.57 | 20.00 | 11/21/2025 | Yes | 6 | 33 | None | |
BRZE | Braze Inc - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.52 | -0.37 | -0.02 | 27.61 | 27.50 | 11/21/2025 | No | 9 | 32 | None | |
IMAX | Imax Corp | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.46 | -0.37 | -0.02 | 32.77 | 31.00 | 11/21/2025 | Yes | 9 | 47 | None | |
EGO | Eldorado Gold Corp | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.51 | -0.37 | -0.02 | 29.09 | 28.00 | 11/21/2025 | Yes | 17 | 60 | None | |
STM | ST Microelectronics | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.49 | -0.40 | -0.02 | 28.16 | 28.00 | 11/21/2025 | Yes | 12 | 45 | None | |
NN | Options Chain | 1.35 | 1.65 | 1.50 | 0.10 | 0.91 | -0.41 | -0.02 | 14.18 | 14.50 | 11/14/2025 | No | 4 | 16 | None | ||
PPC | Pilgrim`s Pride Corp | Options Chain | 1.45 | 1.55 | 1.50 | 0.04 | 0.37 | -0.42 | -0.02 | 38.56 | 37.00 | 11/21/2025 | Yes | 15 | 56 | None | |
CMPO | CompoSecure Inc - Class A | Options Chain | 1.25 | 1.75 | 1.50 | 0.07 | 0.61 | -0.42 | -0.02 | 20.20 | 20.00 | 11/21/2025 | Yes | 4 | 43 | None | |
SLB | SLB | Options Chain | 1.44 | 1.55 | 1.50 | 0.04 | 0.38 | -0.44 | -0.02 | 34.41 | 34.00 | 11/14/2025 | Yes | 12 | 69 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 1.35 | 1.65 | 1.50 | 0.12 | 0.81 | -0.49 | -0.02 | 11.60 | 12.50 | 11/21/2025 | Yes | 12 | 39 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 1.45 | 1.55 | 1.50 | 0.07 | 0.44 | -0.52 | -0.02 | 20.28 | 21.00 | 11/21/2025 | Yes | 15 | 33 | None | |
KULR | KULR Technology Group Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.25 | 1.35 | -0.53 | -0.01 | 5.02 | 6.00 | 11/21/2025 | No | 9 | 26 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.47 | 1.50 | 1.49 | 0.12 | 1.02 | -0.38 | -0.02 | 12.48 | 12.00 | 11/21/2025 | Yes | 9 | 40 | None | |
PENN | PENN Entertainment Inc | Options Chain | 1.45 | 1.52 | 1.49 | 0.08 | 0.51 | -0.52 | -0.02 | 17.93 | 18.00 | 11/21/2025 | Yes | 9 | 52 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 1.25 | 1.70 | 1.48 | 0.02 | 0.27 | -0.33 | -0.03 | 67.26 | 65.00 | 11/21/2025 | Yes | 8 | 68 | None | |
JACK | Jack In The Box Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.08 | 0.81 | -0.35 | -0.02 | 19.12 | 17.50 | 11/21/2025 | Yes | 8 | 46 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.07 | 0.52 | -0.44 | -0.02 | 22.00 | 22.50 | 11/21/2025 | No | 3 | 19 | None | |
KO | Coca-Cola Company | Options Chain | 1.45 | 1.50 | 1.48 | 0.02 | 0.20 | -0.44 | -0.03 | 66.79 | 66.00 | 11/14/2025 | Yes | 11 | 70 | None | |
DLO | DLocal Ltd Class A | Options Chain | 1.40 | 1.55 | 1.48 | 0.10 | 0.69 | -0.48 | -0.02 | 14.15 | 14.47 | 11/21/2025 | Yes | 16 | 48 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.45 | 1.50 | 1.48 | 0.17 | 1.02 | -0.54 | -0.01 | 7.76 | 8.50 | 11/14/2025 | Yes | 9 | 26 | None | |
CNQ | Canadian Natural Resources Ltd | Options Chain | 1.35 | 1.60 | 1.48 | 0.04 | 0.29 | -0.55 | -0.02 | 32.76 | 33.00 | 11/14/2025 | Yes | 13 | 70 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.44 | 1.50 | 1.47 | 0.05 | 0.38 | -0.42 | -0.02 | 32.37 | 32.00 | 11/21/2025 | Yes | 13 | 47 | None | |
WULF | TeraWulf Inc | Options Chain | 1.42 | 1.51 | 1.47 | 0.12 | 1.00 | -0.46 | -0.02 | 12.10 | 12.50 | 11/14/2025 | No | 3 | 33 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 1.37 | 1.55 | 1.46 | 0.05 | 0.32 | -0.52 | -0.02 | 30.60 | 31.00 | 11/14/2025 | Yes | 15 | 65 | None | |
TSAT | Telesat Corp - Class A | Options Chain | 0.70 | 2.20 | 1.45 | 0.05 | 0.83 | -0.28 | -0.04 | 31.53 | 30.00 | 11/21/2025 | Yes | 7 | 33 | None | |
BIRK | Options Chain | 1.35 | 1.55 | 1.45 | 0.03 | 0.40 | -0.33 | -0.03 | 44.20 | 42.50 | 11/21/2025 | No | 3 | 20 | None | ||
INDV | Indivior Plc | Options Chain | 1.15 | 1.75 | 1.45 | 0.06 | 0.68 | -0.34 | -0.03 | 23.72 | 22.50 | 11/21/2025 | Yes | 12 | 50 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.06 | 0.52 | -0.38 | -0.02 | 26.88 | 26.00 | 11/21/2025 | Yes | 11 | 62 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.40 | 1.50 | 1.45 | 0.06 | 0.50 | -0.43 | -0.02 | 23.04 | 23.00 | 11/21/2025 | Yes | 17 | 34 | None | |
HESM | Hess Midstream LP - Class A | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.29 | -0.49 | -0.01 | 33.33 | 33.00 | 11/21/2025 | Yes | 14 | 67 | None | |
GPRE | Green Plains Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.13 | 0.79 | -0.52 | -0.01 | 10.00 | 11.00 | 11/21/2025 | Yes | 10 | 39 | None | |
IAG | Iamgold Corp | Options Chain | 1.40 | 1.50 | 1.45 | 0.10 | 0.63 | -0.52 | -0.01 | 13.04 | 14.00 | 11/21/2025 | Yes | 11 | 56 | None | |
KVUE | Options Chain | 1.29 | 1.60 | 1.45 | 0.09 | 0.58 | -0.53 | -0.02 | 16.22 | 16.50 | 11/14/2025 | No | 3 | 18 | None | ||
USB | U.S. Bancorp. | Options Chain | 1.34 | 1.54 | 1.44 | 0.03 | 0.28 | -0.40 | -0.03 | 47.50 | 47.00 | 11/14/2025 | Yes | 15 | 65 | None | |
VIK | Viking Holdings Ltd | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.42 | -0.26 | -0.04 | 59.50 | 55.00 | 11/21/2025 | No | 3 | 20 | None | |
MNMD | Mind Medicine Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.12 | 1.05 | -0.36 | -0.02 | 11.97 | 12.00 | 11/21/2025 | Yes | 8 | 27 | None | |
BNC | CEA Industries Inc | Options Chain | 1.25 | 1.60 | 1.43 | 0.14 | 1.24 | -0.36 | -0.01 | 10.20 | 10.00 | 11/21/2025 | No | 3 | 17 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.41 | 1.45 | 1.43 | 0.06 | 0.56 | -0.36 | -0.02 | 24.65 | 23.00 | 11/21/2025 | Yes | 7 | 47 | None | |
IAC | IAC Inc - New | Options Chain | 1.30 | 1.55 | 1.43 | 0.04 | 0.41 | -0.38 | -0.02 | 33.47 | 32.50 | 11/21/2025 | Yes | 9 | 53 | None | |
XEL | Xcel Energy Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.02 | 0.20 | -0.38 | -0.03 | 81.85 | 80.00 | 11/21/2025 | Yes | 10 | 71 | None | |
AG | First Majestic Silver Corporation | Options Chain | 1.41 | 1.44 | 1.43 | 0.10 | 0.77 | -0.42 | -0.02 | 12.69 | 14.00 | 11/21/2025 | Yes | 11 | 40 | None | |
ARMK | Aramark | Options Chain | 1.25 | 1.60 | 1.43 | 0.04 | 0.31 | -0.42 | -0.02 | 38.38 | 38.00 | 11/21/2025 | Yes | 12 | 55 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.06 | 0.44 | -0.43 | -0.02 | 25.25 | 25.00 | 11/21/2025 | No | 3 | 18 | None | |
ABCL | AbCellera Biologics Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.20 | 1.20 | -0.49 | -0.01 | 5.77 | 7.00 | 11/21/2025 | Yes | 8 | 31 | None | |
SUIG | Sui Group Holdings Ltd | Options Chain | 1.30 | 1.55 | 1.43 | 0.29 | 1.59 | -0.50 | -0.01 | 4.29 | 5.00 | 11/21/2025 | No | 3 | 14 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.04 | 0.23 | -0.53 | -0.01 | 39.43 | 40.00 | 11/21/2025 | Yes | 7 | 62 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.38 | 1.43 | 1.41 | 0.09 | 0.73 | -0.40 | -0.02 | 16.28 | 16.00 | 11/21/2025 | Yes | 8 | 47 | None | |
OXM | Oxford Industries Inc | Options Chain | 1.15 | 1.65 | 1.40 | 0.04 | 0.59 | -0.26 | -0.03 | 38.56 | 35.00 | 11/21/2025 | No | 16 | 56 | None | |
AMRZ | Amrize Ltd | Options Chain | 1.20 | 1.60 | 1.40 | 0.03 | 0.45 | -0.26 | -0.03 | 47.13 | 45.00 | 11/21/2025 | No | 5 | 20 | None | |
EYE | National Vision Holdings Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.06 | 0.67 | -0.31 | -0.03 | 27.80 | 25.00 | 11/21/2025 | Yes | 8 | 40 | None | |
CNX | CNX Resources Corp | Options Chain | 1.30 | 1.50 | 1.40 | 0.04 | 0.38 | -0.41 | -0.02 | 33.57 | 33.00 | 11/21/2025 | Yes | 8 | 56 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.70 | 5.27 | -0.41 | 0.00 | 2.18 | 2.00 | 11/21/2025 | Yes | 9 | 24 | None | |
EA | Electronic Arts Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.01 | 0.06 | -0.42 | -0.03 | 200.02 | 200.00 | 11/21/2025 | Yes | 9 | 58 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.36 | 1.44 | 1.40 | 0.05 | 0.61 | -0.43 | -0.02 | 24.91 | 25.50 | 11/14/2025 | No | 13 | 59 | None | |
PWP | Perella Weinberg Partners - Class A | Options Chain | 0.90 | 1.90 | 1.40 | 0.07 | 0.53 | -0.44 | -0.02 | 20.23 | 20.00 | 11/21/2025 | Yes | 15 | 44 | None | |
GEO | Geo Group Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.08 | 0.61 | -0.44 | -0.02 | 18.85 | 18.50 | 11/14/2025 | Yes | 7 | 46 | None | |
SONY | Sony Group Corporation | Options Chain | 1.35 | 1.45 | 1.40 | 0.05 | 0.32 | -0.47 | -0.02 | 29.74 | 30.00 | 11/21/2025 | Yes | 20 | 68 | None | |
OPCH | Option Care Health Inc | Options Chain | 0.95 | 1.85 | 1.40 | 0.05 | 0.40 | -0.49 | -0.02 | 27.11 | 27.50 | 11/21/2025 | Yes | 10 | 45 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.38 | 1.41 | 1.40 | 0.03 | 0.22 | -0.49 | -0.01 | 41.40 | 41.00 | 11/21/2025 | Yes | 14 | 65 | None | |
IVZ | Invesco Ltd | Options Chain | 1.35 | 1.45 | 1.40 | 0.06 | 0.40 | -0.49 | -0.01 | 24.10 | 24.00 | 11/21/2025 | Yes | 14 | 63 | None | |
GSL | Global Ship Lease Inc - Class A | Options Chain | 1.25 | 1.55 | 1.40 | 0.05 | 0.35 | -0.50 | -0.02 | 29.22 | 29.00 | 11/21/2025 | Yes | 19 | 72 | None | |
CPB | Campbell Soup Company | Options Chain | 1.35 | 1.45 | 1.40 | 0.05 | 0.30 | -0.51 | -0.02 | 31.11 | 31.00 | 11/21/2025 | No | 12 | 55 | None | |
SAND | Sandstorm Gold Ltd | Options Chain | 0.65 | 2.15 | 1.40 | 0.11 | 0.36 | -0.52 | -0.01 | 12.37 | 13.00 | 11/21/2025 | Yes | 10 | 48 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.09 | 0.53 | -0.53 | -0.01 | 15.48 | 16.00 | 11/21/2025 | No | 18 | 48 | None | |
VTYX | Ventyx Biosciences Inc | Options Chain | 1.05 | 1.75 | 1.40 | 0.28 | 1.53 | -0.55 | -0.01 | 3.98 | 5.00 | 11/21/2025 | Yes | 12 | 31 | None | |
MOS | Mosaic Company | Options Chain | 1.25 | 1.52 | 1.39 | 0.04 | 0.30 | -0.36 | -0.03 | 35.41 | 34.00 | 11/14/2025 | Yes | 16 | 66 | None | |
BULL | BULL RUN CORP | Options Chain | 1.26 | 1.51 | 1.39 | 0.12 | 1.11 | -0.40 | -0.02 | 12.80 | 12.00 | 11/14/2025 | No | 3 | 17 | None | |
PSKY | New Pluto Global Inc - Class B | Options Chain | 1.35 | 1.43 | 1.39 | 0.08 | 0.62 | -0.40 | -0.02 | 18.51 | 18.00 | 11/21/2025 | No | 3 | 18 | None | |
MXL | MaxLinear Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.09 | 0.89 | -0.35 | -0.02 | 15.59 | 15.00 | 11/21/2025 | Yes | 7 | 33 | None | |
AIP | Arteris Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.11 | 0.94 | -0.39 | -0.02 | 12.95 | 12.50 | 11/21/2025 | Yes | 6 | 27 | None | |
TMC | TMC the metals company Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.16 | 1.33 | -0.39 | -0.02 | 9.28 | 8.50 | 11/14/2025 | Yes | 6 | 28 | None | |
PGNY | Progyny Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.58 | -0.40 | -0.02 | 20.00 | 20.00 | 11/21/2025 | Yes | 13 | 43 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.10 | 0.79 | -0.41 | -0.02 | 14.43 | 14.00 | 11/21/2025 | Yes | 10 | 47 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.05 | 0.47 | -0.42 | -0.02 | 25.68 | 26.00 | 11/14/2025 | No | 11 | 55 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.61 | -0.42 | -0.02 | 19.50 | 19.50 | 11/14/2025 | No | 3 | 18 | None | |
KYTX | Kyverna Therapeutics Inc | Options Chain | 0.90 | 1.85 | 1.38 | 0.18 | 1.27 | -0.44 | -0.01 | 5.41 | 7.50 | 11/21/2025 | No | 3 | 12 | None | |
PRME | Options Chain | 1.25 | 1.50 | 1.38 | 0.20 | 1.02 | -0.45 | -0.01 | 5.87 | 7.00 | 11/21/2025 | No | 3 | 16 | None | ||
TAC | Transalta Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.09 | 0.55 | -0.49 | -0.02 | 15.00 | 16.00 | 11/21/2025 | Yes | 6 | 45 | None | |
DAN | Dana Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.49 | -0.50 | -0.01 | 18.63 | 19.00 | 11/21/2025 | Yes | 8 | 41 | None | |
MD | Pediatrix Medical Group Inc | Options Chain | 1.25 | 1.50 | 1.38 | 0.08 | 0.48 | -0.52 | -0.01 | 17.60 | 17.50 | 11/21/2025 | Yes | 12 | 43 | None | |
ENVX | Enovix Corporation | Options Chain | 1.35 | 1.39 | 1.37 | 0.11 | 1.07 | -0.34 | -0.02 | 12.42 | 12.00 | 11/21/2025 | Yes | 4 | 31 | None | |
GCT | Options Chain | 1.30 | 1.40 | 1.35 | 0.05 | 0.78 | -0.25 | -0.03 | 28.32 | 25.00 | 11/21/2025 | No | 3 | 17 | None | ||
DRD | DRDGold Ltd | Options Chain | 0.95 | 1.75 | 1.35 | 0.05 | 0.65 | -0.29 | -0.03 | 28.77 | 27.50 | 11/21/2025 | No | 21 | 66 |
Growth Stock List |
|
UAMY | United States Antimony Corp | Options Chain | 1.30 | 1.40 | 1.35 | 0.15 | 1.37 | -0.37 | -0.02 | 8.70 | 9.00 | 11/14/2025 | No | 9 | 32 | None | |
RPD | Rapid7 Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.08 | 0.63 | -0.41 | -0.02 | 17.77 | 18.00 | 11/21/2025 | Yes | 13 | 37 | None | |
OPRA | Opera Ltd | Options Chain | 1.30 | 1.40 | 1.35 | 0.08 | 0.63 | -0.42 | -0.02 | 17.21 | 17.00 | 11/21/2025 | Yes | 16 | 61 | None | |
ARLO | Arlo Technologies Inc | Options Chain | 1.20 | 1.50 | 1.35 | 0.08 | 0.65 | -0.43 | -0.02 | 16.89 | 17.00 | 11/21/2025 | Yes | 8 | 37 | None | |
WES | Western Midstream Partners LP | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.21 | -0.50 | -0.01 | 38.60 | 39.00 | 11/21/2025 | Yes | 12 | 68 | None | |
ISSC | Innovative Solutions And Support Inc | Options Chain | 1.25 | 1.45 | 1.35 | 0.11 | 0.67 | -0.51 | -0.01 | 12.43 | 12.50 | 11/21/2025 | No | 14 | 37 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.30 | 1.40 | 1.35 | 0.10 | 0.59 | -0.52 | -0.01 | 13.73 | 14.00 | 11/21/2025 | Yes | 4 | 42 | None | |
SSTI | SoundThinking Inc | Options Chain | 1.15 | 1.55 | 1.35 | 0.11 | 0.68 | -0.53 | -0.01 | 11.98 | 12.50 | 11/21/2025 | Yes | 9 | 27 | None | |
REPL | Replimune Group Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.25 | 1.29 | -0.54 | -0.01 | 4.65 | 5.50 | 11/21/2025 | Yes | 10 | 29 | None | |
DXC | DXC Technology Company | Options Chain | 1.30 | 1.40 | 1.35 | 0.10 | 0.54 | -0.55 | -0.01 | 13.28 | 14.00 | 11/21/2025 | Yes | 14 | 48 | None | |
MBLY | Options Chain | 1.27 | 1.40 | 1.34 | 0.09 | 0.71 | -0.43 | -0.02 | 15.09 | 15.50 | 11/14/2025 | No | 3 | 18 | None | ||
HSIC | Henry Schein Inc | Options Chain | 1.15 | 1.50 | 1.33 | 0.02 | 0.38 | -0.25 | -0.04 | 64.88 | 60.00 | 11/21/2025 | Yes | 7 | 52 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 1.20 | 1.45 | 1.33 | 0.04 | 0.67 | -0.25 | -0.03 | 34.51 | 30.00 | 11/21/2025 | Yes | 12 | 62 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.03 | 0.45 | -0.28 | -0.03 | 49.07 | 45.00 | 11/21/2025 | Yes | 17 | 69 | None | |
LTH | Life Time Group Holdings Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.51 | -0.37 | -0.02 | 26.06 | 25.00 | 11/21/2025 | Yes | 10 | 55 | None | |
ERO | Options Chain | 1.25 | 1.40 | 1.33 | 0.06 | 0.55 | -0.37 | -0.02 | 21.84 | 22.50 | 11/21/2025 | No | 3 | 15 | None | ||
FITB | Fifth Third Bancorp | Options Chain | 1.30 | 1.35 | 1.33 | 0.03 | 0.29 | -0.40 | -0.02 | 43.68 | 43.00 | 11/21/2025 | Yes | 12 | 72 | None | |
NPWR | Options Chain | 1.15 | 1.50 | 1.33 | 0.27 | 1.76 | -0.47 | -0.01 | 3.51 | 5.00 | 11/21/2025 | No | 3 | 14 | None | ||
CXW | CoreCivic Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.07 | 0.50 | -0.47 | -0.02 | 18.93 | 19.00 | 11/21/2025 | Yes | 12 | 47 | None | |
EQNR | Equinor ASA | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.31 | -0.54 | -0.01 | 25.39 | 25.00 | 11/21/2025 | Yes | 11 | 62 | None | |
VFC | VF Corp | Options Chain | 1.28 | 1.34 | 1.31 | 0.09 | 0.70 | -0.44 | -0.02 | 14.52 | 14.00 | 11/21/2025 | Yes | 9 | 42 | None | |
CTVA | Corteva Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.02 | 0.33 | -0.25 | -0.03 | 65.61 | 60.00 | 11/21/2025 | Yes | 14 | 65 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.07 | 0.71 | -0.32 | -0.02 | 21.03 | 20.00 | 11/21/2025 | Yes | 17 | 45 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.04 | 0.40 | -0.38 | -0.02 | 32.38 | 32.00 | 11/21/2025 | Yes | 16 | 66 | None | |
MUX | McEwen Mining Inc | Options Chain | 1.15 | 1.45 | 1.30 | 0.07 | 0.66 | -0.38 | -0.02 | 17.71 | 18.00 | 11/21/2025 | Yes | 7 | 40 | None | |
FTRE | Options Chain | 1.10 | 1.50 | 1.30 | 0.13 | 0.99 | -0.42 | -0.02 | 9.31 | 10.00 | 11/21/2025 | No | 3 | 14 | None | ||
STNE | StoneCo Ltd - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.07 | 0.53 | -0.44 | -0.02 | 17.70 | 18.00 | 11/21/2025 | Yes | 8 | 61 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 1.28 | 1.32 | 1.30 | 0.09 | 0.71 | -0.44 | -0.02 | 12.81 | 14.00 | 11/21/2025 | Yes | 5 | 35 | None | |
ARRY | Array Technologies Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.14 | 0.92 | -0.47 | -0.01 | 8.72 | 9.00 | 11/21/2025 | Yes | 8 | 35 | None | |
SKT | Tanger Factory Outlet Centers Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.04 | 0.30 | -0.49 | -0.01 | 33.07 | 33.00 | 11/21/2025 | Yes | 10 | 61 | None | |
VG | Venture Global Inc - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.10 | 0.66 | -0.50 | -0.02 | 12.90 | 13.50 | 11/14/2025 | No | 5 | 52 | None | |
WY | Weyerhaeuser Company | Options Chain | 1.25 | 1.35 | 1.30 | 0.05 | 0.33 | -0.52 | -0.01 | 24.42 | 25.00 | 11/21/2025 | Yes | 8 | 51 | None | |
SEM | Select Medical Holdings Corporation | Options Chain | 1.10 | 1.50 | 1.30 | 0.09 | 0.48 | -0.53 | -0.01 | 13.04 | 15.00 | 11/21/2025 | Yes | 12 | 53 | None | |
GENI | Genius Sports Ltd | Options Chain | 1.25 | 1.35 | 1.30 | 0.10 | 0.62 | -0.54 | -0.01 | 11.53 | 12.50 | 11/21/2025 | Yes | 8 | 40 | None | |
NEO | Neogenomics Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.13 | 0.69 | -0.55 | -0.01 | 9.03 | 10.00 | 11/21/2025 | Yes | 10 | 36 | None | |
KSS | Kohl`s Corp | Options Chain | 1.25 | 1.32 | 1.29 | 0.08 | 0.71 | -0.43 | -0.02 | 15.86 | 15.50 | 11/14/2025 | No | 16 | 67 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.20 | 1.38 | 1.29 | 0.09 | 0.57 | -0.53 | -0.01 | 13.50 | 14.00 | 11/21/2025 | Yes | 22 | 55 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 1.20 | 1.35 | 1.28 | 0.06 | 0.68 | -0.34 | -0.02 | 21.30 | 20.00 | 11/21/2025 | Yes | 5 | 51 | None | |
HP | Helmerich & Payne Inc | Options Chain | 1.25 | 1.30 | 1.28 | 0.06 | 0.57 | -0.36 | -0.02 | 23.73 | 22.50 | 11/21/2025 | Yes | 7 | 62 | None | |
SNY | Sanofi | Options Chain | 1.20 | 1.35 | 1.28 | 0.03 | 0.30 | -0.36 | -0.03 | 49.20 | 47.50 | 11/21/2025 | Yes | 17 | 81 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.25 | 1.30 | 1.28 | 0.07 | 0.64 | -0.38 | -0.02 | 18.27 | 18.00 | 11/21/2025 | Yes | 7 | 22 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 1.15 | 1.40 | 1.28 | 0.06 | 0.51 | -0.40 | -0.02 | 20.45 | 20.00 | 11/21/2025 | Yes | 13 | 48 | None | |
BAX | Baxter International Inc | Options Chain | 1.20 | 1.35 | 1.28 | 0.06 | 0.47 | -0.41 | -0.02 | 22.90 | 22.50 | 11/21/2025 | Yes | 8 | 48 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 1.20 | 1.35 | 1.28 | 0.08 | 0.64 | -0.41 | -0.02 | 17.69 | 17.00 | 11/21/2025 | No | 8 | 35 | None | |
CRBG | Options Chain | 0.85 | 1.70 | 1.28 | 0.04 | 0.34 | -0.41 | -0.02 | 32.42 | 32.00 | 11/21/2025 | No | 3 | 20 | None | ||
EBS | Emergent Biosolutions Inc | Options Chain | 1.20 | 1.35 | 1.28 | 0.13 | 0.93 | -0.43 | -0.02 | 9.92 | 10.00 | 11/21/2025 | Yes | 16 | 47 | None | |
DOMO | Domo Inc - Class B | Options Chain | 1.20 | 1.35 | 1.28 | 0.09 | 0.63 | -0.45 | -0.01 | 14.95 | 15.00 | 11/21/2025 | No | 5 | 29 | None | |
HDB | HDFC Bank Ltd | Options Chain | 1.20 | 1.35 | 1.28 | 0.04 | 0.25 | -0.50 | -0.02 | 34.91 | 35.00 | 11/21/2025 | Yes | 14 | 74 | None | |
BITF | Bitfarms Ltd | Options Chain | 1.25 | 1.30 | 1.28 | 0.28 | 1.68 | -0.51 | -0.01 | 3.47 | 4.50 | 11/21/2025 | Yes | 9 | 30 | None | |
WBD | Options Chain | 1.23 | 1.28 | 1.26 | 0.07 | 0.69 | -0.34 | -0.02 | 18.60 | 17.00 | 11/21/2025 | No | 3 | 18 | None | ||
CPRI | Capri Holdings Ltd | Options Chain | 1.24 | 1.27 | 1.26 | 0.06 | 0.63 | -0.35 | -0.02 | 20.79 | 20.00 | 11/21/2025 | Yes | 5 | 35 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.24 | 1.28 | 1.26 | 0.05 | 0.53 | -0.37 | -0.02 | 23.90 | 23.00 | 11/21/2025 | Yes | 11 | 57 | None | |
BBVA | Banco Bilbao Vizcaya Argentaria. | Options Chain | 0.05 | 2.45 | 1.25 | 0.07 | 0.43 | -0.30 | -0.01 | 18.59 | 17.50 | 11/21/2025 | Yes | 12 | 57 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.06 | 0.61 | -0.36 | -0.02 | 21.81 | 20.00 | 11/21/2025 | Yes | 3 | 42 | None | |
RR | Richtech Robotics Inc - Class B | Options Chain | 1.20 | 1.30 | 1.25 | 0.19 | 1.66 | -0.37 | -0.02 | 7.06 | 6.50 | 11/14/2025 | No | 5 | 16 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.05 | 0.50 | -0.38 | -0.02 | 24.86 | 24.00 | 11/21/2025 | Yes | 11 | 71 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.57 | -0.39 | -0.02 | 20.05 | 20.00 | 11/21/2025 | Yes | 8 | 32 | None | |
IPG | Interpublic Group Of Cos. Inc | Options Chain | 0.85 | 1.65 | 1.25 | 0.05 | 0.36 | -0.40 | -0.02 | 27.24 | 27.00 | 11/21/2025 | Yes | 10 | 58 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.05 | 0.47 | -0.40 | -0.02 | 26.31 | 25.00 | 11/21/2025 | Yes | 16 | 61 | None | |
UL | Unilever plc | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.21 | -0.40 | -0.02 | 58.61 | 57.50 | 11/21/2025 | Yes | 10 | 64 | None | |
HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.04 | 0.40 | -0.41 | -0.02 | 30.75 | 30.00 | 11/21/2025 | Yes | 15 | 59 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.06 | 0.48 | -0.42 | -0.02 | 27.00 | 22.50 | 11/21/2025 | No | 3 | 19 | None | |
SU | Suncor Energy Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.03 | 0.28 | -0.42 | -0.02 | 41.37 | 40.00 | 11/21/2025 | Yes | 11 | 72 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 1.20 | 1.30 | 1.25 | 0.04 | 0.36 | -0.43 | -0.02 | 27.83 | 28.00 | 11/21/2025 | Yes | 6 | 42 | None | |
EXC | Exelon Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.03 | 0.22 | -0.45 | -0.02 | 46.79 | 46.00 | 11/21/2025 | Yes | 11 | 68 | None | |
ALHC | Alignment Healthcare Inc | Options Chain | 1.00 | 1.50 | 1.25 | 0.07 | 0.58 | -0.45 | -0.02 | 16.98 | 17.50 | 11/21/2025 | Yes | 7 | 40 | None | |
CC | Chemours Company | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 0.63 | -0.45 | -0.01 | 15.09 | 15.00 | 11/21/2025 | Yes | 9 | 41 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 1.10 | 1.40 | 1.25 | 0.10 | 0.70 | -0.46 | -0.02 | 12.95 | 13.00 | 11/21/2025 | Yes | 13 | 56 | None | |
NMRK | Newmark Group Inc - Class A | Options Chain | 1.05 | 1.45 | 1.25 | 0.07 | 0.51 | -0.47 | -0.01 | 17.27 | 17.50 | 11/21/2025 | Yes | 11 | 37 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.07 | 0.46 | -0.50 | -0.01 | 17.25 | 18.00 | 11/21/2025 | No | 7 | 38 | None | |
AES | AES Corp | Options Chain | 1.10 | 1.40 | 1.25 | 0.08 | 0.45 | -0.55 | -0.01 | 14.40 | 15.00 | 11/7/2025 | Yes | 14 | 55 | None | |
M | Macy`s Inc | Options Chain | 1.18 | 1.30 | 1.24 | 0.07 | 0.43 | -0.52 | -0.01 | 17.77 | 18.00 | 11/21/2025 | Yes | 14 | 54 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 1.22 | 1.26 | 1.24 | 0.15 | 0.82 | -0.55 | -0.01 | 7.31 | 8.00 | 11/21/2025 | Yes | 5 | 32 | None | |
TNGX | Tango Therapeutics Inc | Options Chain | 0.05 | 2.40 | 1.23 | 0.49 | 1.84 | -0.02 | 0.00 | 7.29 | 2.50 | 11/21/2025 | Yes | 8 | 32 | None | |
DIN | Dine Brands Global Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.57 | -0.32 | -0.02 | 26.85 | 25.00 | 11/21/2025 | Yes | 13 | 48 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 1.05 | 1.40 | 1.23 | 0.08 | 0.81 | -0.33 | -0.02 | 16.84 | 16.00 | 11/21/2025 | Yes | 8 | 37 | None | |
DVN | Devon Energy Corp | Options Chain | 1.20 | 1.25 | 1.23 | 0.04 | 0.38 | -0.39 | -0.03 | 34.99 | 34.00 | 11/14/2025 | Yes | 10 | 64 | None | |
IMVT | Immunovant Inc | Options Chain | 0.85 | 1.60 | 1.23 | 0.08 | 0.65 | -0.40 | -0.02 | 16.11 | 16.00 | 11/21/2025 | Yes | 10 | 40 | None | |
RXO | RXO Inc | Options Chain | 1.10 | 1.35 | 1.23 | 0.07 | 0.51 | -0.40 | -0.02 | 16.88 | 17.50 | 11/21/2025 | Yes | 6 | 26 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.38 | -0.41 | -0.02 | 29.11 | 29.00 | 11/21/2025 | Yes | 10 | 50 | None | |
FE | Firstenergy Corp | Options Chain | 1.15 | 1.30 | 1.23 | 0.03 | 0.23 | -0.42 | -0.02 | 46.41 | 46.00 | 11/21/2025 | Yes | 11 | 68 | None | |
BBAR | BBVA Argentina | Options Chain | 1.10 | 1.35 | 1.23 | 0.15 | 1.08 | -0.44 | -0.01 | 7.96 | 8.00 | 11/21/2025 | Yes | 20 | 66 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.19 | 1.27 | 1.23 | 0.05 | 0.43 | -0.47 | -0.02 | 22.83 | 22.50 | 11/14/2025 | Yes | 7 | 63 | None | |
MYGN | Myriad Genetics Inc | Options Chain | 0.85 | 1.60 | 1.23 | 0.15 | 0.99 | -0.49 | -0.01 | 7.53 | 8.00 | 11/21/2025 | Yes | 12 | 29 | None | |
DAKT | Daktronics Inc | Options Chain | 1.05 | 1.40 | 1.23 | 0.06 | 0.43 | -0.50 | -0.01 | 19.45 | 20.00 | 11/21/2025 | No | 14 | 34 | None | |
FSLY | Fastly Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.14 | 0.90 | -0.51 | -0.01 | 8.23 | 9.00 | 11/14/2025 | Yes | 6 | 28 | None | |
BNED | Barnes & Noble Education Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.12 | 0.73 | -0.53 | -0.01 | 9.42 | 10.00 | 11/21/2025 | No | 8 | 25 | None | |
ALXO | Alx Oncology Holdings Inc | Options Chain | 0.75 | 1.70 | 1.23 | 0.41 | 3.40 | -0.54 | -0.01 | 1.83 | 3.00 | 11/21/2025 | Yes | 10 | 27 | None | |
KVUE | Options Chain | 1.19 | 1.22 | 1.21 | 0.08 | 0.56 | -0.47 | -0.01 | 16.22 | 16.00 | 11/21/2025 | No | 3 | 18 | None | ||
TMQ | Trilogy Metals Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.20 | 1.88 | -0.30 | -0.02 | 6.50 | 6.00 | 11/21/2025 | Yes | 11 | 29 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 1.15 | 1.25 | 1.20 | 0.05 | 0.60 | -0.30 | -0.02 | 23.13 | 22.50 | 11/21/2025 | Yes | 7 | 48 | None | |
LNC | Lincoln National Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.03 | 0.39 | -0.31 | -0.02 | 40.06 | 37.50 | 11/21/2025 | Yes | 17 | 64 | None | |
APPN | Appian Corp - Class A | Options Chain | 1.10 | 1.30 | 1.20 | 0.04 | 0.51 | -0.31 | -0.02 | 29.51 | 27.50 | 11/21/2025 | Yes | 6 | 26 | None | |
GAP | Gap Inc | Options Chain | 1.16 | 1.23 | 1.20 | 0.06 | 0.56 | -0.37 | -0.02 | 21.07 | 20.00 | 11/21/2025 | No | 3 | 19 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.10 | 1.30 | 1.20 | 0.05 | 0.46 | -0.41 | -0.02 | 24.47 | 24.00 | 11/21/2025 | No | 12 | 57 | None | |
SONO | Sonos Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.07 | 0.58 | -0.42 | -0.02 | 17.55 | 17.50 | 11/21/2025 | Yes | 7 | 30 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.09 | 0.67 | -0.42 | -0.02 | 13.99 | 14.00 | 11/21/2025 | Yes | 16 | 46 | None | |
CTRA | Coterra Energy Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.05 | 0.39 | -0.46 | -0.01 | 24.53 | 24.00 | 11/21/2025 | Yes | 15 | 70 | None | |
FRO | Frontline Plc | Options Chain | 1.10 | 1.30 | 1.20 | 0.05 | 0.42 | -0.46 | -0.02 | 21.94 | 22.00 | 11/21/2025 | No | 8 | 63 | None | |
NGG | National Grid Plc | Options Chain | 1.00 | 1.35 | 1.18 | 0.02 | 0.25 | -0.29 | -0.03 | 73.88 | 70.00 | 11/21/2025 | Yes | 12 | 65 | None | |
SLDE | Slide Insurance Holdings Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.08 | 0.82 | -0.34 | -0.02 | 16.09 | 15.00 | 11/21/2025 | No | 3 | 17 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.10 | 1.25 | 1.18 | 0.07 | 0.62 | -0.38 | -0.02 | 18.47 | 18.00 | 11/21/2025 | No | 12 | 4 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.42 | -0.39 | -0.02 | 25.39 | 25.00 | 11/21/2025 | Yes | 10 | 54 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.17 | 1.19 | 1.18 | 0.09 | 0.72 | -0.42 | -0.02 | 13.26 | 13.00 | 11/21/2025 | Yes | 9 | 29 | None | |
TLS | Telos Corp | Options Chain | 1.10 | 1.25 | 1.18 | 0.16 | 1.08 | -0.45 | -0.01 | 7.21 | 7.50 | 11/21/2025 | Yes | 10 | 24 | None | |
ASAN | Asana Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.08 | 0.54 | -0.48 | -0.01 | 14.35 | 15.00 | 11/21/2025 | No | 9 | 33 | None | |
ATAI | ATAI Life Sciences N.V. | Options Chain | 1.00 | 1.35 | 1.18 | 0.20 | 1.06 | -0.51 | -0.01 | 5.54 | 6.00 | 11/21/2025 | Yes | 8 | 30 | None | |
AZ | A2Z Smart Technologies Corp | Options Chain | 1.05 | 1.30 | 1.18 | 0.15 | 0.82 | -0.53 | -0.01 | 7.62 | 8.00 | 11/21/2025 | No | 7 | 18 | None | |
ACVA | ACV Auctions Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.12 | 0.66 | -0.54 | -0.01 | 9.30 | 10.00 | 11/21/2025 | Yes | 7 | 34 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 0.90 | 1.40 | 1.15 | 0.06 | 0.89 | -0.22 | -0.03 | 22.69 | 20.00 | 11/21/2025 | Yes | 7 | 46 | None | |
ICHR | Ichor Holdings Ltd | Options Chain | 1.05 | 1.25 | 1.15 | 0.07 | 0.83 | -0.30 | -0.02 | 18.73 | 17.50 | 11/21/2025 | Yes | 11 | 41 | None | |
SW | Smurfit WestRock plc | Options Chain | 1.05 | 1.25 | 1.15 | 0.03 | 0.42 | -0.30 | -0.02 | 41.18 | 40.00 | 11/21/2025 | No | 3 | 20 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.13 | 1.15 | -0.37 | -0.02 | 9.93 | 9.00 | 11/21/2025 | No | 3 | 16 | None | |
CRMD | CorMedix Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.10 | 0.90 | -0.39 | -0.02 | 11.09 | 11.00 | 11/21/2025 | Yes | 18 | 53 |
Small Cap Stock List |
|
BP | BP plc | Options Chain | 1.13 | 1.16 | 1.15 | 0.03 | 0.29 | -0.42 | -0.01 | 34.97 | 34.00 | 11/21/2025 | Yes | 10 | 57 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.08 | 0.62 | -0.42 | -0.02 | 15.21 | 15.00 | 11/21/2025 | Yes | 9 | 45 | None | |
HL | Hecla Mining Company | Options Chain | 1.11 | 1.18 | 1.15 | 0.09 | 0.69 | -0.43 | -0.01 | 11.95 | 13.00 | 11/21/2025 | Yes | 13 | 48 | None | |
AROC | Archrock Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.05 | 0.40 | -0.44 | -0.02 | 24.34 | 25.00 | 11/21/2025 | Yes | 13 | 62 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 1.05 | 1.25 | 1.15 | 0.10 | 0.66 | -0.45 | -0.01 | 11.76 | 12.00 | 11/21/2025 | Yes | 11 | 48 | None | |
GALT | Galectin Therapeutics Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.23 | 1.40 | -0.49 | -0.01 | 4.77 | 5.00 | 11/21/2025 | Yes | 5 | 22 | None | |
RF | Regions Financial Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.04 | 0.28 | -0.50 | -0.01 | 25.73 | 26.00 | 11/21/2025 | Yes | 13 | 69 | None | |
EQX | Equinox Gold Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.09 | 0.59 | -0.50 | -0.01 | 11.48 | 12.50 | 11/21/2025 | Yes | 7 | 46 | None | |
BEN | Franklin Resources Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.05 | 0.30 | -0.51 | -0.01 | 23.40 | 24.00 | 11/21/2025 | Yes | 10 | 55 | None | |
DMAC | DiaMedica Therapeutics Inc | Options Chain | 0.90 | 1.40 | 1.15 | 0.15 | 0.86 | -0.52 | -0.01 | 6.86 | 7.50 | 11/21/2025 | Yes | 9 | 27 | None | |
PATH | UiPath Inc - Class A | Options Chain | 1.10 | 1.17 | 1.14 | 0.08 | 0.63 | -0.42 | -0.02 | 14.82 | 15.00 | 11/21/2025 | No | 12 | 31 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 1.11 | 1.17 | 1.14 | 0.25 | 1.46 | -0.50 | -0.01 | 3.97 | 4.50 | 11/21/2025 | Yes | 7 | 38 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.06 | 0.78 | -0.30 | -0.03 | 19.40 | 17.50 | 11/21/2025 | Yes | 5 | 36 | None | |
AMRK | A-Mark Precious Metals Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.52 | -0.33 | -0.02 | 25.58 | 25.00 | 11/21/2025 | Yes | 10 | 41 | None | |
ALKT | Alkami Technology Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.05 | 0.56 | -0.33 | -0.02 | 23.41 | 22.50 | 11/21/2025 | Yes | 7 | 44 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.05 | 1.20 | 1.13 | 0.13 | 1.15 | -0.34 | -0.01 | 9.78 | 9.00 | 11/21/2025 | No | 12 | 29 | None | |
BBBY | Beyond Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.11 | 1.07 | -0.34 | -0.02 | 11.03 | 10.00 | 11/21/2025 | No | 3 | 17 | None | |
UBS | UBS Group AG | Options Chain | 1.10 | 1.15 | 1.13 | 0.03 | 0.28 | -0.37 | -0.02 | 40.91 | 40.00 | 11/21/2025 | Yes | 13 | 58 | None | |
RSI | Rush Street Interactive Inc - Class A | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.60 | -0.38 | -0.02 | 17.97 | 17.50 | 11/21/2025 | Yes | 11 | 39 | None | |
SLM | SLM Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.04 | 0.45 | -0.38 | -0.02 | 27.04 | 26.00 | 11/21/2025 | Yes | 9 | 65 | None | |
AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.85 | 1.40 | 1.13 | 0.19 | 1.16 | -0.42 | -0.01 | 6.59 | 6.00 | 11/21/2025 | No | 5 | 16 | None | |
SIBN | SI-BONE Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.08 | 0.58 | -0.42 | -0.01 | 15.33 | 15.00 | 11/21/2025 | Yes | 9 | 33 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.10 | 1.15 | 1.13 | 0.07 | 0.52 | -0.43 | -0.01 | 17.02 | 17.00 | 11/21/2025 | No | 3 | 18 | None | |
CSTM | Constellium SE - Class A | Options Chain | 1.05 | 1.20 | 1.13 | 0.08 | 0.57 | -0.44 | -0.01 | 15.38 | 15.00 | 11/21/2025 | Yes | 7 | 36 | None | |
RAIL | FreightCar America Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.11 | 0.80 | -0.45 | -0.01 | 9.50 | 10.00 | 11/21/2025 | Yes | 8 | 27 | None | |
TRMD | Torm Plc - Class A | Options Chain | 0.95 | 1.30 | 1.13 | 0.06 | 0.42 | -0.45 | -0.01 | 20.39 | 20.00 | 11/21/2025 | Yes | 13 | 60 | None | |
CSX | CSX Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.25 | -0.48 | -0.02 | 35.99 | 36.00 | 11/14/2025 | Yes | 9 | 53 | None | |
DRVN | Driven Brands Holdings Inc | Options Chain | 0.95 | 1.30 | 1.13 | 0.08 | 0.48 | -0.48 | -0.01 | 14.90 | 15.00 | 11/21/2025 | Yes | 5 | 37 | None | |
LESL | Leslies Inc | Options Chain | 0.95 | 1.30 | 1.13 | 0.23 | 1.26 | -0.52 | -0.01 | 4.68 | 5.00 | 11/21/2025 | No | 6 | 25 | None | |
RRGB | Red Robin Gourmet Burgers Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.15 | 0.89 | -0.52 | -0.01 | 6.95 | 7.50 | 11/21/2025 | Yes | 7 | 20 | None | |
NOAH | Noah Holdings Ltd | Options Chain | 1.05 | 1.20 | 1.13 | 0.09 | 0.49 | -0.53 | -0.01 | 11.87 | 12.50 | 11/21/2025 | No | 19 | 25 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.10 | 1.13 | 1.12 | 0.04 | 0.40 | -0.37 | -0.02 | 28.71 | 28.00 | 11/21/2025 | No | 12 | 60 | None | |
PFE | Pfizer Inc | Options Chain | 1.11 | 1.13 | 1.12 | 0.04 | 0.29 | -0.49 | -0.01 | 26.27 | 26.00 | 11/21/2025 | Yes | 14 | 63 | None | |
ES | Eversource Energy | Options Chain | 0.85 | 1.35 | 1.10 | 0.02 | 0.25 | -0.22 | -0.03 | 72.84 | 70.00 | 11/21/2025 | Yes | 11 | 60 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 1.00 | 1.20 | 1.10 | 0.02 | 0.25 | -0.31 | -0.03 | 62.47 | 60.00 | 11/21/2025 | Yes | 12 | 63 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.45 | -0.36 | -0.02 | 24.35 | 24.00 | 11/21/2025 | No | 14 | 39 | None | |
TRIP | TripAdvisor Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.07 | 0.66 | -0.37 | -0.02 | 15.65 | 15.00 | 11/21/2025 | Yes | 12 | 40 | None | |
LC | LendingClub Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.07 | 0.68 | -0.38 | -0.02 | 15.40 | 15.00 | 11/21/2025 | Yes | 17 | 50 | None | |
REAL | Therealreal Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.11 | 0.91 | -0.39 | -0.01 | 10.39 | 10.00 | 11/21/2025 | Yes | 5 | 25 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.00 | 1.20 | 1.10 | 0.08 | 0.67 | -0.40 | -0.01 | 14.16 | 14.00 | 11/21/2025 | Yes | 10 | 34 | None | |
QNST | QuinStreet Inc | Options Chain | 0.95 | 1.25 | 1.10 | 0.07 | 0.60 | -0.43 | -0.02 | 15.01 | 15.00 | 11/21/2025 | Yes | 15 | 31 | None | |
ALLT | Allot Ltd | Options Chain | 0.95 | 1.25 | 1.10 | 0.10 | 0.80 | -0.44 | -0.01 | 10.76 | 11.00 | 11/21/2025 | Yes | 7 | 21 | None | |
FHN | First Horizon Corporation | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.37 | -0.45 | -0.02 | 22.98 | 23.00 | 11/21/2025 | Yes | 16 | 68 | None | |
HPQ | HP Inc | Options Chain | 1.07 | 1.12 | 1.10 | 0.04 | 0.32 | -0.46 | -0.02 | 26.55 | 27.00 | 11/21/2025 | No | 13 | 51 | None | |
BOX | Box Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.03 | 0.24 | -0.47 | -0.01 | 32.78 | 33.00 | 11/21/2025 | No | 14 | 51 | None | |
OMEX | Odyssey Marine Exploration Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.31 | 1.64 | -0.52 | -0.01 | 2.92 | 3.50 | 11/21/2025 | Yes | 9 | 20 | None | |
CDLX | Cardlytics Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.37 | 1.96 | -0.52 | -0.01 | 2.27 | 3.00 | 11/21/2025 | Yes | 7 | 25 | None | |
BCS | Barclays plc | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.33 | -0.53 | -0.01 | 20.44 | 21.00 | 11/21/2025 | Yes | 19 | 55 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.37 | 1.86 | -0.55 | -0.01 | 2.37 | 3.00 | 11/21/2025 | Yes | 8 | 37 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.06 | 1.11 | 1.09 | 0.05 | 0.45 | -0.41 | -0.02 | 20.07 | 20.00 | 11/21/2025 | Yes | 5 | 49 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.04 | 0.51 | -0.31 | -0.02 | 27.05 | 25.00 | 11/21/2025 | Yes | 21 | 54 |
Small Cap Stock List |
|
YUMC | Yum China Holdings Inc | Options Chain | 0.85 | 1.30 | 1.08 | 0.03 | 0.39 | -0.31 | -0.03 | 42.57 | 40.00 | 11/21/2025 | Yes | 17 | 56 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.13 | 1.18 | -0.37 | -0.02 | 8.89 | 8.50 | 11/14/2025 | No | 4 | 18 | None | |
OCUL | Ocular Therapeutix Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.09 | 0.75 | -0.38 | -0.02 | 11.52 | 12.00 | 11/21/2025 | Yes | 8 | 40 | None | |
SGHC | Super Group (SGHC) Ltd | Options Chain | 1.05 | 1.10 | 1.08 | 0.08 | 0.68 | -0.41 | -0.01 | 13.35 | 13.00 | 11/21/2025 | No | 12 | 37 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.03 | 0.23 | -0.41 | -0.01 | 41.05 | 40.00 | 11/21/2025 | Yes | 12 | 71 | None | |
CYRX | CryoPort Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.11 | 0.83 | -0.42 | -0.01 | 9.80 | 10.00 | 11/21/2025 | Yes | 9 | 33 | None | |
GEN | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.34 | -0.43 | -0.02 | 27.30 | 27.00 | 11/21/2025 | No | 3 | 19 | None | ||
GDOT | Green Dot Corp - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.09 | 0.64 | -0.45 | -0.01 | 12.44 | 12.50 | 11/21/2025 | Yes | 14 | 37 | None | |
ONB | Old National Bancorp | Options Chain | 0.95 | 1.20 | 1.08 | 0.05 | 0.30 | -0.52 | -0.01 | 22.23 | 22.50 | 11/21/2025 | Yes | 9 | 70 | None | |
TDOC | Teladoc Health Inc | Options Chain | 1.04 | 1.07 | 1.06 | 0.12 | 0.91 | -0.40 | -0.01 | 8.37 | 9.00 | 11/21/2025 | Yes | 9 | 37 | None | |
SHOO | Steven Madden Ltd | Options Chain | 1.00 | 1.10 | 1.05 | 0.04 | 0.57 | -0.25 | -0.03 | 33.23 | 30.00 | 11/21/2025 | Yes | 12 | 51 | None | |
FIVN | Five9 Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.05 | 0.69 | -0.28 | -0.02 | 22.17 | 20.00 | 11/21/2025 | Yes | 9 | 44 | None | |
CPRT | Copart Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.02 | 0.32 | -0.31 | -0.02 | 44.23 | 42.50 | 11/21/2025 | Yes | 14 | 58 | None | |
PLAB | Photronics Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.05 | 0.50 | -0.33 | -0.02 | 23.28 | 22.50 | 11/21/2025 | No | 16 | 52 | None | |
TTE | TotalEnergies SE | Options Chain | 1.00 | 1.10 | 1.05 | 0.02 | 0.23 | -0.33 | -0.02 | 59.38 | 57.50 | 11/21/2025 | Yes | 12 | 72 | None | |
HIVE | HIVE Digital Technologies Ltd | Options Chain | 1.00 | 1.10 | 1.05 | 0.18 | 1.51 | -0.34 | -0.01 | 6.20 | 6.00 | 11/21/2025 | No | 13 | 44 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.15 | 1.18 | -0.38 | -0.01 | 7.44 | 7.00 | 11/21/2025 | Yes | 3 | 21 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.06 | 0.51 | -0.41 | -0.02 | 17.67 | 17.50 | 11/21/2025 | Yes | 14 | 48 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.07 | 0.51 | -0.46 | -0.01 | 15.48 | 15.50 | 11/14/2025 | No | 18 | 48 | None | |
WIMI | Wimi Hologram Cloud Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.21 | 1.32 | -0.47 | -0.01 | 4.64 | 5.00 | 11/21/2025 | No | 23 | 7 |
Growth Stock List |
|
QUIK | Quicklogic Corp | Options Chain | 0.95 | 1.15 | 1.05 | 0.15 | 0.87 | -0.52 | -0.01 | 6.68 | 7.00 | 11/21/2025 | Yes | 9 | 25 | None | |
HAL | Halliburton Company | Options Chain | 1.02 | 1.06 | 1.04 | 0.04 | 0.42 | -0.41 | -0.02 | 24.28 | 23.50 | 11/14/2025 | Yes | 11 | 66 | None | |
LUMN | Lumen Technologies Inc | Options Chain | 1.01 | 1.07 | 1.04 | 0.14 | 0.70 | -0.51 | -0.01 | 6.91 | 7.50 | 11/14/2025 | Yes | 8 | 28 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.07 | 0.89 | -0.27 | -0.02 | 17.14 | 15.00 | 11/21/2025 | Yes | 9 | 21 | None | |
PCH | PotlatchDeltic Corp | Options Chain | 0.95 | 1.10 | 1.03 | 0.03 | 0.37 | -0.29 | -0.02 | 42.00 | 40.00 | 11/21/2025 | Yes | 8 | 50 | None | |
REXR | Rexford Industrial Realty Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.03 | 0.33 | -0.31 | -0.02 | 41.59 | 40.00 | 11/21/2025 | Yes | 10 | 63 | None | |
KRC | Kilroy Realty Corp | Options Chain | 0.65 | 1.40 | 1.03 | 0.03 | 0.31 | -0.32 | -0.02 | 41.74 | 40.00 | 11/21/2025 | Yes | 12 | 69 | None | |
KURA | Kura Oncology Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.11 | 1.15 | -0.32 | -0.02 | 9.43 | 9.00 | 11/21/2025 | Yes | 9 | 32 | None | |
PHR | Phreesia Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.05 | 0.50 | -0.34 | -0.02 | 23.41 | 22.50 | 11/21/2025 | No | 11 | 38 | None | |
TFPM | Triple Flag Precious Metals Corp | Options Chain | 0.90 | 1.15 | 1.03 | 0.03 | 0.34 | -0.35 | -0.02 | 30.02 | 30.00 | 11/21/2025 | Yes | 14 | 55 | None | |
RZLV | Rezolve AI Ltd | Options Chain | 0.95 | 1.10 | 1.03 | 0.17 | 1.33 | -0.38 | -0.01 | 6.26 | 6.00 | 11/21/2025 | No | 3 | 16 | None | |
TBCH | Turtle Beach Corp | Options Chain | 0.95 | 1.10 | 1.03 | 0.07 | 0.63 | -0.38 | -0.02 | 15.21 | 15.00 | 11/21/2025 | No | 3 | 12 | None | |
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.14 | 1.04 | -0.39 | -0.01 | 7.34 | 7.50 | 11/21/2025 | Yes | 8 | 22 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 0.70 | 1.35 | 1.03 | 0.03 | 0.32 | -0.39 | -0.02 | 32.72 | 32.00 | 11/21/2025 | Yes | 9 | 48 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 1.00 | 1.05 | 1.03 | 0.04 | 0.37 | -0.41 | -0.02 | 25.33 | 25.00 | 11/21/2025 | Yes | 10 | 61 | None | |
NAGE | Niagen Bioscience Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.14 | 1.03 | -0.42 | -0.01 | 7.18 | 7.50 | 11/21/2025 | No | 3 | 22 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.08 | 0.66 | -0.43 | -0.01 | 12.90 | 13.00 | 11/14/2025 | No | 5 | 52 | None | |
COUR | Coursera Inc | Options Chain | 1.00 | 1.05 | 1.03 | 0.10 | 0.79 | -0.43 | -0.01 | 9.89 | 10.00 | 11/21/2025 | Yes | 10 | 34 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.21 | 1.20 | -0.48 | -0.01 | 4.51 | 5.00 | 11/21/2025 | Yes | 5 | 24 | None | |
NRGV | Energy Vault Holdings Inc | Options Chain | 1.00 | 1.05 | 1.03 | 0.26 | 1.37 | -0.52 | -0.01 | 3.31 | 4.00 | 11/21/2025 | Yes | 7 | 17 | None | |
HAYW | Hayward Holdings Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.06 | 0.38 | -0.54 | -0.01 | 15.45 | 16.00 | 11/21/2025 | Yes | 11 | 42 | None | |
BTSG | BrightSpring Health Services Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.04 | 0.59 | -0.25 | -0.02 | 28.42 | 25.00 | 11/21/2025 | No | 5 | 19 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.48 | -0.28 | -0.02 | 30.23 | 27.50 | 11/21/2025 | Yes | 9 | 69 | None | |
SON | Sonoco Products Company | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.34 | -0.30 | -0.02 | 42.47 | 40.00 | 11/21/2025 | Yes | 11 | 56 | None | |
LAC | Lithium Americas Corp (NewCo) | Options Chain | 0.95 | 1.05 | 1.00 | 0.13 | 1.19 | -0.34 | -0.01 | 8.27 | 7.50 | 11/21/2025 | No | 9 | 18 | None | |
RDW | Redwire Corporation | Options Chain | 0.95 | 1.05 | 1.00 | 0.11 | 1.02 | -0.37 | -0.02 | 10.97 | 9.50 | 11/14/2025 | Yes | 4 | 40 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.95 | 1.05 | 1.00 | 0.06 | 0.53 | -0.37 | -0.01 | 18.33 | 18.00 | 11/21/2025 | Yes | 22 | 64 |
Growth Stock List |
|
STTK | Shattuck Labs Inc | Options Chain | 0.05 | 1.95 | 1.00 | 0.40 | 0.00 | -0.38 | -0.01 | 2.45 | 2.50 | 11/21/2025 | Yes | 11 | 22 | None | |
RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.17 | 1.30 | -0.39 | -0.01 | 5.23 | 6.00 | 11/21/2025 | Yes | 9 | 29 | None | |
SBSW | Sibanye Stillwater Ltd | Options Chain | 0.95 | 1.05 | 1.00 | 0.08 | 0.65 | -0.42 | -0.01 | 11.47 | 12.00 | 11/21/2025 | Yes | 9 | 43 | None | |
HOUS | Anywhere Real Estate Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.10 | 0.76 | -0.45 | -0.01 | 9.83 | 10.00 | 11/21/2025 | Yes | 8 | 36 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.88 | 1.11 | 1.00 | 0.06 | 0.46 | -0.48 | -0.01 | 15.13 | 15.50 | 11/14/2025 | Yes | 13 | 41 | None | |
PLUG | Plug Power Inc | Options Chain | 0.98 | 1.01 | 1.00 | 0.25 | 1.47 | -0.49 | -0.01 | 3.87 | 4.00 | 11/21/2025 | Yes | 6 | 31 | None | |
NAK | Northern Dynasty Minerals Ltd | Options Chain | 0.80 | 1.20 | 1.00 | 0.40 | 2.01 | -0.50 | -0.01 | 1.88 | 2.50 | 11/21/2025 | Yes | 8 | 29 | None | |
ARVN | Arvinas Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.10 | 0.64 | -0.51 | -0.01 | 9.30 | 10.00 | 11/21/2025 | Yes | 12 | 38 | None | |
GDRX | GoodRx Holdings Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.20 | 1.07 | -0.55 | -0.01 | 4.39 | 5.00 | 11/21/2025 | Yes | 14 | 37 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.97 | 1.00 | 0.99 | 0.03 | 0.32 | -0.39 | -0.02 | 30.60 | 30.00 | 11/21/2025 | Yes | 15 | 65 | None | |
ANGI | Angi Inc - Class A | Options Chain | 0.75 | 1.20 | 0.98 | 0.08 | 0.95 | -0.27 | -0.02 | 14.48 | 12.50 | 11/21/2025 | Yes | 16 | 52 | None | |
ZVRA | Options Chain | 0.80 | 1.15 | 0.98 | 0.11 | 1.29 | -0.28 | -0.02 | 10.19 | 9.00 | 11/21/2025 | No | 3 | 17 | None | ||
BTI | British American Tobacco Plc | Options Chain | 0.95 | 1.00 | 0.98 | 0.02 | 0.24 | -0.32 | -0.02 | 51.98 | 50.00 | 11/21/2025 | Yes | 9 | 65 | None | |
RELY | Remitly Global Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.07 | 0.66 | -0.35 | -0.02 | 15.83 | 15.00 | 11/21/2025 | Yes | 12 | 39 | None | |
XNET | Xunlei Ltd | Options Chain | 0.90 | 1.05 | 0.98 | 0.10 | 0.89 | -0.36 | -0.01 | 10.78 | 10.00 | 11/21/2025 | Yes | 15 | -2 | None | |
MWA | Mueller Water Products Inc - Series A | Options Chain | 0.70 | 1.25 | 0.98 | 0.04 | 0.39 | -0.38 | -0.02 | 25.44 | 25.00 | 11/21/2025 | Yes | 13 | 48 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.90 | 1.05 | 0.98 | 0.05 | 0.44 | -0.39 | -0.02 | 20.28 | 20.00 | 11/21/2025 | Yes | 15 | 33 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.05 | 0.49 | -0.39 | -0.02 | 18.38 | 18.00 | 11/21/2025 | Yes | 15 | 18 | None | |
NVST | Envista Holdings Corp | Options Chain | 0.90 | 1.05 | 0.98 | 0.05 | 0.46 | -0.39 | -0.02 | 20.42 | 20.00 | 11/21/2025 | Yes | 7 | 41 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.95 | 1.01 | 0.98 | 0.06 | 0.52 | -0.39 | -0.02 | 17.93 | 17.00 | 11/21/2025 | Yes | 9 | 52 | None | |
CNQ | Canadian Natural Resources Ltd | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.29 | -0.42 | -0.02 | 32.76 | 32.00 | 11/14/2025 | Yes | 13 | 70 | None | |
GOGO | Gogo Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.11 | 0.80 | -0.44 | -0.01 | 8.74 | 9.00 | 11/21/2025 | Yes | 8 | 29 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.95 | 1.00 | 0.98 | 0.04 | 0.29 | -0.46 | -0.01 | 25.42 | 25.00 | 11/21/2025 | Yes | 6 | 58 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.95 | 1.00 | 0.98 | 0.16 | 1.05 | -0.47 | -0.01 | 5.58 | 6.00 | 11/21/2025 | Yes | 8 | 25 | None | |
OUT | Outfront Media Inc | Options Chain | 0.80 | 1.15 | 0.98 | 0.05 | 0.39 | -0.47 | -0.01 | 17.73 | 18.00 | 11/21/2025 | Yes | 11 | 53 | None | |
LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.90 | 1.05 | 0.98 | 0.08 | 0.55 | -0.48 | -0.01 | 11.65 | 12.00 | 11/21/2025 | Yes | 10 | 35 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.94 | 1.01 | 0.98 | 0.03 | 0.26 | -0.49 | -0.01 | 28.01 | 28.00 | 11/21/2025 | Yes | 9 | 64 | None | |
VIAV | Viavi Solutions Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.08 | 0.51 | -0.49 | -0.01 | 12.65 | 13.00 | 11/21/2025 | Yes | 12 | 30 | None | |
BTBT | Bit Digital Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.22 | 1.25 | -0.51 | -0.01 | 3.74 | 4.50 | 11/21/2025 | No | 12 | 35 | None | |
NVAX | Novavax Inc | Options Chain | 0.92 | 0.99 | 0.96 | 0.11 | 0.89 | -0.39 | -0.01 | 9.22 | 9.00 | 11/21/2025 | Yes | 16 | 48 |
Small Cap Stock List |
|
T | AT&T Inc | Options Chain | 0.94 | 0.98 | 0.96 | 0.04 | 0.27 | -0.47 | -0.01 | 26.16 | 26.00 | 11/21/2025 | Yes | 11 | 66 | None | |
NIO | NIO Inc | Options Chain | 0.95 | 0.97 | 0.96 | 0.12 | 0.79 | -0.48 | -0.01 | 7.50 | 8.00 | 11/21/2025 | Yes | 6 | -7 | None | |
TFC | Truist Financial Corporation | Options Chain | 0.92 | 0.97 | 0.95 | 0.02 | 0.30 | -0.29 | -0.02 | 45.20 | 42.50 | 11/21/2025 | Yes | 18 | 72 | None | |
ESI | Element Solutions Inc | Options Chain | 0.50 | 1.40 | 0.95 | 0.04 | 0.43 | -0.33 | -0.02 | 26.45 | 25.00 | 11/21/2025 | Yes | 12 | 56 | None | |
NOTE | Options Chain | 0.85 | 1.05 | 0.95 | 0.19 | 1.58 | -0.35 | -0.01 | 5.05 | 5.00 | 11/21/2025 | No | 3 | 11 | None | ||
NCNO | Ncino Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.42 | -0.35 | -0.02 | 25.60 | 25.00 | 11/21/2025 | No | 7 | 38 | None | |
FWRG | First Watch Restaurant Group Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.64 | -0.35 | -0.02 | 15.92 | 15.00 | 11/21/2025 | Yes | 8 | 36 | None | |
DLO | DLocal Ltd Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.07 | 0.67 | -0.36 | -0.02 | 14.15 | 13.47 | 11/21/2025 | Yes | 16 | 48 | None | |
GPRE | Green Plains Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.10 | 0.80 | -0.38 | -0.01 | 10.00 | 10.00 | 11/21/2025 | Yes | 10 | 39 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.13 | 1.16 | -0.38 | -0.01 | 7.78 | 7.50 | 11/14/2025 | Yes | 10 | 29 | None | |
GSL | Global Ship Lease Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.03 | 0.35 | -0.39 | -0.02 | 29.22 | 28.00 | 11/21/2025 | Yes | 19 | 72 | None | |
LOVE | Lovesac Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.55 | -0.40 | -0.01 | 15.47 | 15.00 | 11/21/2025 | No | 15 | 35 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.02 | 0.23 | -0.41 | -0.01 | 39.43 | 39.00 | 11/21/2025 | Yes | 7 | 62 | None | |
VERI | Veritone Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.19 | 1.36 | -0.42 | -0.01 | 5.25 | 5.00 | 11/21/2025 | Yes | 7 | 29 | None | |
EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.12 | 0.84 | -0.44 | -0.01 | 7.42 | 8.00 | 11/21/2025 | Yes | 9 | 32 | None | |
SUPV | Grupo Supervielle S.A. | Options Chain | 0.90 | 1.00 | 0.95 | 0.19 | 1.29 | -0.44 | -0.01 | 4.80 | 5.00 | 11/21/2025 | No | 21 | 65 |
Small Cap Stock List |
|
AVPT | AvePoint Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.49 | -0.44 | -0.01 | 14.80 | 15.00 | 11/21/2025 | Yes | 8 | 41 | None | |
INMD | Inmode Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.47 | -0.46 | -0.01 | 15.03 | 15.00 | 11/21/2025 | Yes | 17 | 43 | None | |
NXE | NexGen Energy Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.70 | -0.47 | -0.01 | 8.88 | 9.00 | 11/21/2025 | Yes | 7 | 29 | None | |
LFMD | LifeMD Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.14 | 0.85 | -0.49 | -0.01 | 6.63 | 7.00 | 11/21/2025 | Yes | 9 | 34 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.78 | -0.50 | -0.01 | 7.87 | 8.50 | 11/14/2025 | No | 8 | 25 | None | |
HPK | HighPeak Energy Inc | Options Chain | 0.80 | 1.10 | 0.95 | 0.13 | 0.75 | -0.51 | -0.01 | 7.23 | 7.50 | 11/21/2025 | Yes | 16 | 49 |
Small Cap Stock List |
|
NOV | NOV Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.07 | 0.42 | -0.52 | -0.01 | 13.69 | 14.00 | 11/21/2025 | Yes | 16 | 68 | None | |
SLI | Standard Lithium Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.19 | 1.06 | -0.53 | -0.01 | 4.16 | 5.00 | 11/21/2025 | Yes | 16 | 36 | None | |
BVS | Bioventus Inc - Class A | Options Chain | 0.45 | 1.45 | 0.95 | 0.13 | 0.78 | -0.55 | -0.01 | 6.65 | 7.50 | 11/21/2025 | Yes | 7 | 24 | None | |
RHI | Robert Half Inc | Options Chain | 0.65 | 1.20 | 0.93 | 0.03 | 0.53 | -0.23 | -0.03 | 33.16 | 30.00 | 11/21/2025 | Yes | 17 | 51 | None | |
NB | NioCorp Developments Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.12 | 1.42 | -0.26 | -0.02 | 9.10 | 7.50 | 11/21/2025 | No | 9 | 24 | None | |
GIS | General Mills Inc | Options Chain | 0.90 | 0.95 | 0.93 | 0.02 | 0.26 | -0.29 | -0.01 | 50.93 | 47.50 | 11/21/2025 | No | 13 | 64 | None | |
IE | Options Chain | 0.80 | 1.05 | 0.93 | 0.07 | 0.83 | -0.32 | -0.02 | 12.83 | 12.50 | 11/21/2025 | No | 3 | 17 | None | ||
BAND | Bandwidth Inc - Class A | Options Chain | 0.80 | 1.05 | 0.93 | 0.06 | 0.67 | -0.34 | -0.01 | 15.76 | 15.00 | 11/21/2025 | Yes | 8 | 32 | None | |
FULC | Fulcrum Therapeutics Inc | Options Chain | 0.75 | 1.10 | 0.93 | 0.10 | 1.01 | -0.35 | -0.01 | 9.24 | 9.00 | 11/21/2025 | Yes | 13 | 27 |
Small Cap Stock List |
|
SONY | Sony Group Corporation | Options Chain | 0.80 | 1.05 | 0.93 | 0.03 | 0.36 | -0.36 | -0.02 | 29.74 | 29.00 | 11/14/2025 | Yes | 20 | 68 | None | |
DAN | Dana Inc | Options Chain | 0.75 | 1.10 | 0.93 | 0.05 | 0.47 | -0.37 | -0.01 | 18.63 | 18.00 | 11/21/2025 | Yes | 8 | 41 | None | |
IVZ | Invesco Ltd | Options Chain | 0.90 | 0.95 | 0.93 | 0.04 | 0.40 | -0.37 | -0.01 | 24.10 | 23.00 | 11/21/2025 | Yes | 14 | 63 | None | |
SBH | Sally Beauty Holdings Inc | Options Chain | 0.90 | 0.95 | 0.93 | 0.06 | 0.57 | -0.37 | -0.01 | 15.89 | 15.00 | 11/21/2025 | Yes | 13 | 41 | None | |
PBA | Pembina Pipeline Corporation | Options Chain | 0.85 | 1.00 | 0.93 | 0.02 | 0.24 | -0.37 | -0.02 | 40.94 | 40.00 | 11/21/2025 | Yes | 12 | 73 | None | |
FLYW | Flywire Corp | Options Chain | 0.85 | 1.00 | 0.93 | 0.07 | 0.68 | -0.38 | -0.01 | 12.68 | 12.50 | 11/21/2025 | Yes | 14 | 36 | None | |
CPB | Campbell Soup Company | Options Chain | 0.90 | 0.95 | 0.93 | 0.03 | 0.30 | -0.39 | -0.02 | 31.11 | 30.00 | 11/21/2025 | No | 12 | 55 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.90 | 0.95 | 0.93 | 0.09 | 0.78 | -0.39 | -0.01 | 10.15 | 10.00 | 11/21/2025 | Yes | 20 | 54 |
Growth Stock List |
|
IAG | Iamgold Corp | Options Chain | 0.90 | 0.95 | 0.93 | 0.07 | 0.62 | -0.39 | -0.01 | 13.04 | 13.00 | 11/21/2025 | Yes | 11 | 56 | None | |
PLCE | Childrens Place Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.13 | 1.04 | -0.40 | -0.01 | 7.51 | 7.00 | 11/21/2025 | Yes | 8 | 21 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.90 | 0.95 | 0.93 | 0.03 | 0.24 | -0.43 | -0.01 | 32.15 | 32.00 | 11/21/2025 | Yes | 17 | 72 | None | |
FLNG | Flex Lng Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.04 | 0.28 | -0.46 | -0.01 | 25.30 | 25.00 | 11/21/2025 | No | 12 | 51 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.10 | 0.65 | -0.49 | -0.01 | 8.64 | 9.00 | 11/21/2025 | Yes | 6 | 40 | None | |
UTZ | Utz Brands Inc - Class A | Options Chain | 0.80 | 1.05 | 0.93 | 0.07 | 0.41 | -0.55 | -0.01 | 12.19 | 12.50 | 11/21/2025 | Yes | 11 | 40 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.90 | 0.93 | 0.92 | 0.12 | 0.93 | -0.39 | -0.01 | 8.13 | 8.00 | 11/21/2025 | Yes | 6 | 34 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.90 | 0.93 | 0.92 | 0.08 | 0.53 | -0.47 | -0.01 | 11.66 | 12.00 | 11/21/2025 | Yes | 12 | 44 | None | |
RENB | Options Chain | 0.40 | 1.40 | 0.90 | 0.90 | 0.85 | -0.20 | 0.00 | 0.13 | 1.00 | 11/21/2025 | No | 3 | 13 | None | ||
WPC | W. P. Carey Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.01 | 0.21 | -0.27 | -0.03 | 68.21 | 65.00 | 11/21/2025 | Yes | 6 | 66 | None | |
CUK | Carnival plc | Options Chain | 0.80 | 1.00 | 0.90 | 0.04 | 0.46 | -0.33 | -0.02 | 26.22 | 25.00 | 11/21/2025 | No | 13 | 52 | None | |
ATOM | Atomera Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.18 | 1.31 | -0.41 | -0.01 | 4.84 | 5.00 | 11/21/2025 | Yes | 10 | 18 | None | |
ACB | Aurora Cannabis Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.15 | 1.08 | -0.41 | -0.01 | 6.17 | 6.00 | 11/21/2025 | Yes | 15 | 39 | None | |
HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.13 | 1.05 | -0.41 | -0.01 | 6.50 | 7.00 | 11/21/2025 | No | 8 | 22 | None | |
MAT | Mattel Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.05 | 0.44 | -0.42 | -0.01 | 18.00 | 18.00 | 11/21/2025 | Yes | 12 | 48 | None | |
CRVS | Corvus Pharmaceuticals Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.13 | 0.92 | -0.43 | -0.01 | 6.87 | 7.00 | 11/21/2025 | Yes | 10 | 35 | None | |
S | SentinelOne Inc - Class A | Options Chain | 0.80 | 1.00 | 0.90 | 0.05 | 0.47 | -0.44 | -0.02 | 17.25 | 17.50 | 11/14/2025 | No | 7 | 38 | None | |
XP | XP Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.06 | 0.46 | -0.45 | -0.01 | 16.46 | 16.00 | 11/21/2025 | Yes | 18 | 73 | None | |
LZ | LegalZoom.com Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.09 | 0.63 | -0.49 | -0.01 | 9.98 | 10.00 | 11/21/2025 | Yes | 12 | 32 | None | |
LAES | SEALSQ Corp | Options Chain | 0.85 | 0.95 | 0.90 | 0.20 | 1.24 | -0.49 | -0.01 | 4.31 | 4.50 | 11/21/2025 | No | 8 | 18 | None | |
BLDP | Ballard Power Systems Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.23 | 1.30 | -0.51 | -0.01 | 3.63 | 4.00 | 11/21/2025 | Yes | 10 | 25 | None | |
INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.18 | 0.99 | -0.52 | -0.01 | 4.42 | 5.00 | 11/21/2025 | Yes | 6 | 29 | None | |
PERI | Perion Network Ltd | Options Chain | 0.85 | 0.95 | 0.90 | 0.09 | 0.53 | -0.53 | -0.01 | 9.63 | 10.00 | 11/21/2025 | Yes | 13 | 33 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 0.75 | 1.00 | 0.88 | 0.03 | 0.41 | -0.20 | -0.01 | 39.50 | 35.00 | 11/21/2025 | Yes | 8 | 58 | None | |
TDC | Teradata Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.04 | 0.60 | -0.27 | -0.02 | 21.73 | 20.00 | 11/21/2025 | Yes | 11 | 44 | None | |
CAL | Caleres Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.07 | 0.72 | -0.34 | -0.02 | 13.05 | 12.50 | 11/21/2025 | No | 14 | 52 | None | |
TAC | Transalta Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.06 | 0.57 | -0.37 | -0.02 | 15.00 | 15.00 | 11/21/2025 | Yes | 6 | 45 | None | |
PPL | PPL Corp | Options Chain | 0.85 | 0.90 | 0.88 | 0.02 | 0.21 | -0.41 | -0.01 | 37.49 | 37.00 | 11/21/2025 | Yes | 7 | 66 | None | |
BLZE | Backblaze Inc - Class A | Options Chain | 0.70 | 1.05 | 0.88 | 0.09 | 0.80 | -0.44 | -0.01 | 9.37 | 10.00 | 11/21/2025 | Yes | 10 | 21 | None | |
CWK | Cushman & Wakefield plc | Options Chain | 0.75 | 1.00 | 0.88 | 0.06 | 0.43 | -0.46 | -0.01 | 15.18 | 15.00 | 11/21/2025 | Yes | 14 | 44 | None | |
HLF | Herbalife Ltd | Options Chain | 0.80 | 0.95 | 0.88 | 0.10 | 0.77 | -0.46 | -0.01 | 8.86 | 9.00 | 11/14/2025 | Yes | 16 | 37 | None | |
IBN | ICICI Bank Ltd | Options Chain | 0.85 | 0.90 | 0.88 | 0.03 | 0.21 | -0.49 | -0.01 | 31.02 | 31.00 | 11/21/2025 | Yes | 14 | 73 | None | |
BLDE | Blade Air Mobility Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.18 | 0.77 | -0.49 | 0.00 | 4.73 | 5.00 | 11/21/2025 | Yes | 11 | 26 | None | |
INSW | International Seaways Inc | Options Chain | 0.55 | 1.15 | 0.85 | 0.02 | 0.40 | -0.24 | -0.02 | 44.35 | 40.00 | 11/21/2025 | Yes | 10 | 69 | None | |
ENR | Energizer Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.49 | -0.30 | -0.02 | 24.81 | 22.50 | 11/21/2025 | Yes | 14 | 53 | None | |
VNET | VNET Group Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.09 | 0.98 | -0.31 | -0.01 | 9.93 | 9.00 | 11/21/2025 | Yes | 11 | 13 | None | |
KMT | Kennametal Inc | Options Chain | 0.55 | 1.15 | 0.85 | 0.04 | 0.51 | -0.31 | -0.01 | 21.28 | 20.00 | 11/21/2025 | Yes | 12 | 46 | None | |
SLDP | Solid Power Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.15 | 1.50 | -0.31 | -0.01 | 6.30 | 5.50 | 11/21/2025 | Yes | 8 | 26 | None | |
MGY | Magnolia Oil & Gas Corp - Class A | Options Chain | 0.35 | 1.35 | 0.85 | 0.04 | 0.43 | -0.32 | -0.01 | 23.91 | 22.50 | 11/21/2025 | Yes | 11 | 60 | None | |
UPBD | Options Chain | 0.75 | 0.95 | 0.85 | 0.04 | 0.50 | -0.32 | -0.02 | 20.74 | 20.00 | 11/21/2025 | No | 3 | 17 | None | ||
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 0.73 | -0.34 | -0.01 | 12.95 | 12.00 | 11/21/2025 | Yes | 13 | 56 | None | |
CXW | CoreCivic Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.05 | 0.50 | -0.35 | -0.02 | 18.93 | 18.00 | 11/21/2025 | Yes | 12 | 47 | None | |
KULR | KULR Technology Group Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.17 | 1.33 | -0.38 | -0.01 | 5.02 | 5.00 | 11/21/2025 | No | 9 | 26 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.11 | 1.01 | -0.39 | -0.01 | 7.76 | 7.50 | 11/14/2025 | Yes | 9 | 26 | None | |
AMPL | Amplitude Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.71 | -0.39 | -0.01 | 10.07 | 10.00 | 11/21/2025 | Yes | 9 | 35 | None | |
GSIT | GSI Technology Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.17 | 1.20 | -0.43 | -0.01 | 4.62 | 5.00 | 11/21/2025 | Yes | 12 | 13 | None | |
XRAY | DENTSPLY Sirona Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 0.52 | -0.44 | -0.01 | 12.33 | 12.50 | 11/21/2025 | Yes | 8 | 47 | None | |
VYX | NCR Voyix Corp | Options Chain | 0.55 | 1.15 | 0.85 | 0.07 | 0.44 | -0.50 | -0.01 | 12.19 | 12.50 | 11/21/2025 | Yes | 10 | 36 | None | |
KEY | Keycorp | Options Chain | 0.79 | 0.88 | 0.84 | 0.05 | 0.31 | -0.52 | -0.01 | 18.41 | 18.50 | 11/14/2025 | Yes | 7 | 50 | None | |
IRDM | Iridium Communications Inc | Options Chain | 0.80 | 0.85 | 0.83 | 0.05 | 0.66 | -0.26 | -0.02 | 19.42 | 17.50 | 11/21/2025 | Yes | 13 | 56 | None | |
HMC | Honda Motor | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.35 | -0.30 | -0.02 | 31.74 | 30.00 | 11/21/2025 | Yes | 13 | 71 | None | |
OMER | Omeros Corporation | Options Chain | 0.80 | 0.85 | 0.83 | 0.21 | 1.90 | -0.30 | -0.01 | 4.44 | 4.00 | 11/21/2025 | Yes | 5 | 21 | None | |
FLUX | Flux Power Holdings Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.17 | 1.41 | -0.36 | -0.01 | 4.87 | 5.00 | 11/21/2025 | Yes | 7 | 27 | None | |
XPRO | Expro Group Holdings N.V. | Options Chain | 0.75 | 0.90 | 0.83 | 0.07 | 0.67 | -0.37 | -0.01 | 12.71 | 12.50 | 11/21/2025 | Yes | 20 | 47 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.80 | 0.85 | 0.83 | 0.03 | 0.33 | -0.38 | -0.01 | 24.42 | 24.00 | 11/21/2025 | Yes | 8 | 51 | None | |
HLIT | Harmonic Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.74 | -0.38 | -0.01 | 10.40 | 10.00 | 11/21/2025 | Yes | 14 | 39 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.80 | 0.86 | 0.83 | 0.06 | 0.61 | -0.38 | -0.01 | 13.50 | 13.00 | 11/21/2025 | Yes | 22 | 55 | None | |
VTGN | VistaGen Therapeutics Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.21 | 1.49 | -0.39 | -0.01 | 3.96 | 4.00 | 11/21/2025 | No | 8 | 29 | None | |
LAR | Lithium Argentina AG | Options Chain | 0.80 | 0.85 | 0.83 | 0.17 | 1.06 | -0.44 | -0.01 | 5.07 | 5.00 | 11/21/2025 | No | 3 | 16 | None | |
MAC | Macerich Company | Options Chain | 0.75 | 0.90 | 0.83 | 0.05 | 0.39 | -0.44 | -0.01 | 17.39 | 17.00 | 11/21/2025 | Yes | 8 | 52 | None | |
PBI | Pitney Bowes Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.58 | -0.44 | -0.01 | 11.01 | 11.00 | 11/21/2025 | Yes | 14 | 46 | None | |
M | Macy`s Inc | Options Chain | 0.78 | 0.87 | 0.83 | 0.05 | 0.42 | -0.44 | -0.01 | 17.77 | 17.50 | 11/14/2025 | No | 14 | 54 | None | |
BCE | BCE Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.04 | 0.28 | -0.44 | -0.01 | 23.29 | 23.00 | 11/21/2025 | Yes | 11 | 49 | None | |
AES | AES Corp | Options Chain | 0.70 | 0.95 | 0.83 | 0.06 | 0.58 | -0.46 | -0.01 | 14.40 | 14.50 | 11/14/2025 | Yes | 14 | 55 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.05 | 0.33 | -0.48 | -0.01 | 18.42 | 18.00 | 11/21/2025 | Yes | 14 | 65 | None | |
MG | Mistras Group Inc | Options Chain | 0.60 | 1.05 | 0.83 | 0.08 | 0.52 | -0.51 | -0.01 | 9.66 | 10.00 | 11/21/2025 | Yes | 12 | 33 | None | |
OEC | Orion S.A | Options Chain | 0.75 | 0.90 | 0.83 | 0.11 | 0.72 | -0.52 | -0.01 | 7.22 | 7.50 | 11/21/2025 | Yes | 12 | 44 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.78 | 0.84 | 0.81 | 0.20 | 1.47 | -0.40 | -0.01 | 3.97 | 4.00 | 11/21/2025 | Yes | 7 | 38 | None | |
TRP | TC Energy Corporation | Options Chain | 0.70 | 0.90 | 0.80 | 0.02 | 0.22 | -0.29 | -0.02 | 54.65 | 52.50 | 11/21/2025 | Yes | 11 | 74 | None | |
PRME | Options Chain | 0.70 | 0.90 | 0.80 | 0.13 | 1.30 | -0.31 | -0.01 | 5.87 | 6.00 | 11/21/2025 | No | 3 | 16 | None | ||
DOMO | Domo Inc - Class B | Options Chain | 0.75 | 0.85 | 0.80 | 0.06 | 0.61 | -0.33 | -0.01 | 14.95 | 14.00 | 11/21/2025 | No | 5 | 29 | None | |
ENB | Enbridge Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.02 | 0.20 | -0.35 | -0.01 | 49.45 | 47.50 | 11/21/2025 | Yes | 9 | 72 | None | |
GRND | Grindr Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.06 | 0.59 | -0.36 | -0.01 | 13.73 | 13.00 | 11/21/2025 | Yes | 4 | 42 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.61 | 0.98 | 0.80 | 0.07 | 0.55 | -0.38 | -0.01 | 11.66 | 11.50 | 11/14/2025 | Yes | 12 | 44 | None | |
DXC | DXC Technology Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.06 | 0.55 | -0.39 | -0.01 | 13.28 | 13.00 | 11/21/2025 | Yes | 14 | 48 | None | |
EQNR | Equinor ASA | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.32 | -0.40 | -0.01 | 25.39 | 24.00 | 11/21/2025 | Yes | 11 | 62 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.75 | 0.85 | 0.80 | 0.11 | 0.93 | -0.41 | -0.01 | 7.56 | 7.00 | 11/21/2025 | Yes | 3 | 28 | None | |
SNDR | Schneider National Inc - Class B | Options Chain | 0.60 | 1.00 | 0.80 | 0.04 | 0.57 | -0.42 | -0.02 | 21.61 | 22.50 | 11/21/2025 | Yes | 13 | 49 | None | |
PEW | GrabAGun Digital Holdings Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.16 | 1.08 | -0.45 | -0.01 | 4.89 | 5.00 | 11/21/2025 | No | 3 | 11 | None | |
ASTL | Algoma Steel Group Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.20 | 1.30 | -0.47 | -0.01 | 3.67 | 4.00 | 11/21/2025 | Yes | 11 | 44 | None | |
WWR | Westwater Resources Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.40 | 2.32 | -0.48 | -0.01 | 1.46 | 2.00 | 11/21/2025 | Yes | 10 | 27 | None | |
PSQH | Options Chain | 0.65 | 0.95 | 0.80 | 0.32 | 2.07 | -0.50 | -0.01 | 2.19 | 2.50 | 11/14/2025 | No | 3 | 14 | None | ||
PR | Permian Resources Corp - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.06 | 0.41 | -0.51 | -0.01 | 12.58 | 13.00 | 11/21/2025 | Yes | 13 | 73 | None | |
JELD | JELD-WEN Holding Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.16 | 0.89 | -0.52 | -0.01 | 4.56 | 5.00 | 11/21/2025 | Yes | 7 | 31 | None | |
PCG | PG&E Corp | Options Chain | 0.77 | 0.81 | 0.79 | 0.05 | 0.36 | -0.49 | -0.01 | 16.20 | 16.50 | 11/14/2025 | Yes | 11 | 60 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 0.55 | 1.00 | 0.78 | 0.02 | 0.46 | -0.22 | -0.02 | 39.16 | 35.00 | 11/21/2025 | Yes | 9 | 48 | None | |
PLYM | Plymouth Industrial Reit Inc | Options Chain | 0.15 | 1.40 | 0.78 | 0.04 | 0.53 | -0.27 | -0.02 | 21.99 | 20.00 | 11/21/2025 | Yes | 13 | 50 | None | |
ELDN | Eledon Pharmaceuticals Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.31 | 2.65 | -0.27 | -0.01 | 2.73 | 2.50 | 11/21/2025 | Yes | 15 | 36 | None | |
QGEN | Qiagen NV | Options Chain | 0.55 | 1.00 | 0.78 | 0.02 | 0.27 | -0.28 | -0.02 | 46.80 | 45.00 | 11/21/2025 | Yes | 11 | 54 | None | |
ABAT | Options Chain | 0.70 | 0.85 | 0.78 | 0.16 | 1.57 | -0.30 | -0.01 | 5.56 | 5.00 | 11/21/2025 | No | 3 | 16 | None | ||
CMPS | Compass Pathways Plc | Options Chain | 0.70 | 0.85 | 0.78 | 0.13 | 1.23 | -0.33 | -0.01 | 6.24 | 6.00 | 11/21/2025 | Yes | 11 | 32 | None | |
VSH | Vishay Intertechnology Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.54 | -0.34 | -0.01 | 15.37 | 15.00 | 11/21/2025 | Yes | 8 | 45 | None | |
CSX | CSX Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.02 | 0.24 | -0.35 | -0.02 | 35.99 | 35.00 | 11/21/2025 | Yes | 9 | 53 | None | |
RCI | Rogers Communications Inc - Class B | Options Chain | 0.40 | 1.15 | 0.78 | 0.02 | 0.23 | -0.37 | -0.02 | 35.82 | 35.00 | 11/21/2025 | Yes | 14 | 65 | None | |
XPOF | Xponential Fitness Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.10 | 0.92 | -0.37 | -0.01 | 7.63 | 7.50 | 11/21/2025 | Yes | 6 | 29 | None | |
LUMN | Lumen Technologies Inc | Options Chain | 0.77 | 0.79 | 0.78 | 0.11 | 0.88 | -0.41 | -0.01 | 6.91 | 7.00 | 11/21/2025 | Yes | 8 | 28 | None | |
OMI | Owens & Minor Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.16 | 1.15 | -0.43 | -0.01 | 4.76 | 5.00 | 11/21/2025 | Yes | 6 | 28 | None | |
SES | SES AI Corporation - Class A | Options Chain | 0.75 | 0.80 | 0.78 | 0.26 | 1.78 | -0.43 | -0.01 | 2.71 | 3.00 | 11/21/2025 | Yes | 8 | 21 | None | |
SVM | Silvercorp Metals Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.10 | 0.69 | -0.48 | -0.01 | 7.03 | 7.50 | 11/21/2025 | Yes | 15 | 50 | None | |
MEI | Methode Electronics Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.10 | 0.61 | -0.49 | -0.01 | 7.44 | 7.50 | 11/21/2025 | No | 11 | 43 | None | |
STLA | Stellantis N.V | Options Chain | 0.75 | 0.80 | 0.78 | 0.07 | 0.46 | -0.50 | -0.01 | 10.85 | 11.00 | 11/21/2025 | Yes | 13 | 53 | None | |
RMNI | Rimini Street Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.16 | 0.84 | -0.55 | -0.01 | 4.53 | 5.00 | 11/21/2025 | Yes | 9 | 20 | None | |
F | Ford Motor Company | Options Chain | 0.75 | 0.76 | 0.76 | 0.06 | 0.38 | -0.55 | -0.01 | 11.92 | 12.00 | 11/21/2025 | Yes | 14 | 53 | None | |
ADNT | Adient plc | Options Chain | 0.60 | 0.90 | 0.75 | 0.03 | 0.48 | -0.25 | -0.02 | 24.29 | 22.50 | 11/21/2025 | Yes | 7 | 38 | None | |
VRRM | Verra Mobility Corp - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.45 | -0.30 | -0.02 | 24.15 | 22.50 | 11/21/2025 | Yes | 7 | 49 | None | |
CLBT | Cellebrite DI Ltd | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.53 | -0.31 | -0.01 | 18.49 | 17.50 | 11/21/2025 | Yes | 6 | 44 | None | |
GO | Grocery Outlet Holding Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.59 | -0.31 | -0.01 | 16.09 | 15.00 | 11/21/2025 | Yes | 7 | 36 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.09 | 0.89 | -0.33 | -0.01 | 8.72 | 8.00 | 11/21/2025 | Yes | 8 | 35 | None | |
ABCL | AbCellera Biologics Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.12 | 1.14 | -0.35 | -0.01 | 5.77 | 6.00 | 11/21/2025 | Yes | 8 | 31 | None | |
INVH | Invitation Homes Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.28 | -0.35 | -0.01 | 28.14 | 27.50 | 11/21/2025 | Yes | 12 | 59 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.70 | -0.37 | -0.01 | 10.13 | 9.75 | 11/21/2025 | Yes | 12 | 45 | None | |
NEO | Neogenomics Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.70 | -0.38 | -0.01 | 9.03 | 9.00 | 11/21/2025 | Yes | 10 | 36 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.17 | 1.20 | -0.38 | -0.01 | 4.51 | 4.50 | 11/21/2025 | Yes | 5 | 24 | None | |
IMAB | I-Mab | Options Chain | 0.55 | 0.95 | 0.75 | 0.15 | 1.30 | -0.38 | -0.01 | 4.37 | 5.00 | 11/21/2025 | Yes | 11 | -8 | None | |
GLUE | Monte Rosa Therapeutics Inc | Options Chain | 0.55 | 0.95 | 0.75 | 0.10 | 1.03 | -0.39 | -0.01 | 7.38 | 7.50 | 11/21/2025 | Yes | 16 | 38 | None | |
ING | ING Groep N.V. | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.30 | -0.39 | -0.01 | 24.48 | 24.00 | 11/21/2025 | Yes | 12 | 64 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.45 | -0.40 | -0.01 | 16.11 | 16.00 | 11/21/2025 | Yes | 7 | 56 | None | |
BRSL | International Game Technology PLC | Options Chain | 0.60 | 0.90 | 0.75 | 0.04 | 0.37 | -0.42 | -0.01 | 17.41 | 17.00 | 11/21/2025 | No | 3 | 17 | None | |
HUN | Huntsman Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.63 | -0.42 | -0.01 | 9.05 | 9.00 | 11/21/2025 | Yes | 9 | 43 | None | |
LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima | Options Chain | 0.50 | 1.00 | 0.75 | 0.10 | 0.78 | -0.42 | -0.01 | 7.43 | 7.50 | 11/21/2025 | Yes | 16 | 57 | None | |
XIFR | NextEra Energy Partners LP | Options Chain | 0.70 | 0.80 | 0.75 | 0.07 | 0.52 | -0.45 | -0.01 | 10.90 | 11.00 | 11/21/2025 | No | 3 | 16 | None | |
DDD | 3D Systems Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.21 | 1.36 | -0.46 | -0.01 | 3.14 | 3.50 | 11/21/2025 | Yes | 9 | 25 | None | |
ARBE | Arbe Robotics Ltd | Options Chain | 0.70 | 0.80 | 0.75 | 0.25 | 1.66 | -0.46 | -0.01 | 2.29 | 3.00 | 11/21/2025 | No | 6 | 19 | None | |
EHTH | eHealth Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.15 | 1.01 | -0.46 | -0.01 | 4.96 | 5.00 | 11/21/2025 | Yes | 15 | 33 | None | |
VUZI | Vuzix Corporation | Options Chain | 0.70 | 0.80 | 0.75 | 0.19 | 1.31 | -0.46 | -0.01 | 3.84 | 4.00 | 11/21/2025 | Yes | 8 | 21 | None | |
NEXT | NextDecade Corporation | Options Chain | 0.70 | 0.80 | 0.75 | 0.11 | 0.74 | -0.47 | -0.01 | 7.44 | 7.00 | 11/21/2025 | Yes | 6 | 35 | None | |
TH | Target Hospitality Corp - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.09 | 0.54 | -0.50 | -0.01 | 7.68 | 8.00 | 11/21/2025 | Yes | 7 | 31 | None | |
VFF | Village Farms International Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.19 | 1.05 | -0.50 | -0.01 | 3.31 | 4.00 | 11/21/2025 | Yes | 10 | 29 | None | |
EVGO | EVgo Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 0.88 | -0.51 | -0.01 | 4.75 | 5.00 | 11/21/2025 | Yes | 5 | 28 | None | |
NWG | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.33 | -0.51 | -0.01 | 14.48 | 15.00 | 11/21/2025 | No | 3 | 17 | None | ||
XRX | Xerox Holdings Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.19 | 0.96 | -0.55 | -0.01 | 3.63 | 4.00 | 11/21/2025 | Yes | 10 | 36 | None | |
ABR | Arbor Realty Trust Inc | Options Chain | 0.70 | 0.78 | 0.74 | 0.06 | 0.39 | -0.49 | -0.01 | 12.09 | 12.00 | 11/21/2025 | Yes | 10 | 56 | None | |
OPCH | Option Care Health Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.46 | -0.25 | -0.02 | 27.11 | 25.00 | 11/21/2025 | Yes | 10 | 45 | None | |
BZ | Kanzhun Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.48 | -0.27 | -0.02 | 24.05 | 22.50 | 11/21/2025 | No | 17 | 24 | None | |
PRGO | Perrigo Company plc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.50 | -0.28 | -0.02 | 21.68 | 20.00 | 11/21/2025 | Yes | 10 | 58 | None | |
O | Realty Income Corp | Options Chain | 0.70 | 0.75 | 0.73 | 0.01 | 0.18 | -0.30 | -0.01 | 59.63 | 57.50 | 11/21/2025 | Yes | 8 | 61 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 0.70 | 0.75 | 0.73 | 0.09 | 1.02 | -0.30 | -0.01 | 8.54 | 8.00 | 11/21/2025 | Yes | 12 | 39 | None | |
ATEC | Alphatec Holdings Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.67 | -0.32 | -0.01 | 13.45 | 12.50 | 11/21/2025 | Yes | 7 | 38 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 0.70 | 0.75 | 0.73 | 0.36 | 2.99 | -0.33 | -0.01 | 2.10 | 2.00 | 11/14/2025 | No | 7 | 15 | None | |
RF | Regions Financial Corp | Options Chain | 0.70 | 0.75 | 0.73 | 0.03 | 0.30 | -0.35 | -0.01 | 25.73 | 25.00 | 11/21/2025 | Yes | 13 | 69 | None | |
AXTI | AXT Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.15 | 1.19 | -0.35 | -0.01 | 5.31 | 5.00 | 11/21/2025 | Yes | 10 | 31 | None | |
ARHS | Arhaus Inc Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.70 | -0.37 | -0.01 | 10.30 | 10.00 | 11/21/2025 | Yes | 18 | 43 | None | |
CADL | Candel Therapeutics Inc | Options Chain | 0.25 | 1.20 | 0.73 | 0.12 | 0.93 | -0.39 | -0.01 | 5.63 | 6.00 | 11/21/2025 | Yes | 9 | 25 | None | |
BLMN | Bloomin Brands Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.10 | 0.70 | -0.44 | -0.01 | 7.52 | 7.50 | 11/21/2025 | Yes | 10 | 46 | None | |
OPAD | Offerpad Solutions Inc - Class A | Options Chain | 0.60 | 0.85 | 0.73 | 0.21 | 1.69 | -0.46 | -0.01 | 3.81 | 3.50 | 11/7/2025 | No | 8 | 24 | None | |
JBI | Janus International Group Inc - Class A | Options Chain | 0.60 | 0.85 | 0.73 | 0.07 | 0.51 | -0.48 | -0.01 | 9.78 | 10.00 | 11/21/2025 | Yes | 9 | 37 | None | |
BMBL | Bumble Inc - Class A | Options Chain | 0.70 | 0.75 | 0.73 | 0.12 | 0.75 | -0.49 | -0.01 | 5.82 | 6.00 | 11/21/2025 | Yes | 7 | 40 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.70 | 0.73 | 0.72 | 0.05 | 0.44 | -0.39 | -0.01 | 15.13 | 15.00 | 11/21/2025 | Yes | 13 | 41 | None | |
SAVA | Cassava Sciences Inc | Options Chain | 0.66 | 0.76 | 0.71 | 0.18 | 1.29 | -0.47 | -0.01 | 3.42 | 4.00 | 11/21/2025 | Yes | 12 | 23 | None | |
MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 1.23 | -0.23 | -0.01 | 9.28 | 7.50 | 11/21/2025 | Yes | 10 | 31 | None | |
MNRO | Monro Inc | Options Chain | 0.45 | 0.95 | 0.70 | 0.05 | 0.75 | -0.23 | -0.02 | 17.71 | 15.00 | 11/21/2025 | Yes | 10 | 48 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.56 | -0.25 | -0.02 | 21.70 | 20.00 | 11/21/2025 | Yes | 9 | 47 | None | |
ENTA | Enanta Pharmaceuticals Inc | Options Chain | 0.40 | 1.00 | 0.70 | 0.07 | 0.84 | -0.29 | -0.01 | 11.08 | 10.00 | 11/21/2025 | No | 12 | 31 | None | |
SKE | Skeena Resources Ltd | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.50 | -0.32 | -0.01 | 17.57 | 17.50 | 11/21/2025 | Yes | 7 | 29 | None | |
TEN | Tsakos Energy Navigation Ltd | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.42 | -0.33 | -0.02 | 21.36 | 20.00 | 11/21/2025 | No | 3 | 14 | None | |
VERI | Veritone Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.16 | 1.37 | -0.34 | -0.01 | 5.25 | 4.50 | 11/21/2025 | Yes | 7 | 29 | None | |
ZENA | ZenaTech Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.14 | 1.25 | -0.36 | -0.01 | 5.77 | 5.00 | 11/21/2025 | No | 3 | 16 | None | |
REPL | Replimune Group Inc | Options Chain | 0.60 | 0.80 | 0.70 | 0.16 | 1.22 | -0.37 | -0.01 | 4.65 | 4.50 | 11/21/2025 | Yes | 10 | 29 | None | |
INFY | Infosys Ltd | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.39 | -0.38 | -0.01 | 16.39 | 16.00 | 11/21/2025 | Yes | 16 | 54 | None | |
BANC | Banc of California Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.36 | -0.39 | -0.01 | 17.61 | 17.50 | 11/21/2025 | Yes | 14 | 57 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.73 | -0.40 | -0.01 | 7.87 | 8.00 | 11/21/2025 | Yes | 8 | 25 | None | |
ACI | Albertsons Companies Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.34 | -0.43 | -0.01 | 17.19 | 17.00 | 11/21/2025 | Yes | 11 | 54 | None | |
ADTN | ADTRAN Holdings Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.08 | 0.67 | -0.43 | -0.01 | 8.85 | 9.00 | 11/21/2025 | Yes | 7 | 33 | None | |
SAFE | Safehold Inc | Options Chain | 0.60 | 0.80 | 0.70 | 0.05 | 0.41 | -0.43 | -0.01 | 15.02 | 15.00 | 11/21/2025 | Yes | 16 | 73 | None | |
HR | Healthcare Realty Trust Inc | Options Chain | 0.60 | 0.80 | 0.70 | 0.04 | 0.32 | -0.44 | -0.01 | 17.96 | 17.50 | 11/21/2025 | Yes | 5 | 47 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.30 | -0.47 | -0.01 | 18.91 | 18.50 | 11/14/2025 | No | 14 | 55 | None | |
BFLY | Butterfly Network Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.23 | 1.32 | -0.48 | -0.01 | 2.50 | 3.00 | 11/21/2025 | Yes | 11 | 23 | None | |
FTV | Fortive Corp | Options Chain | 0.50 | 0.85 | 0.68 | 0.02 | 0.36 | -0.17 | -0.02 | 49.61 | 45.00 | 11/21/2025 | Yes | 12 | 55 | None | |
AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 0.45 | 0.90 | 0.68 | 0.06 | 0.79 | -0.26 | -0.01 | 13.49 | 12.00 | 11/21/2025 | Yes | 12 | 35 |
Small Cap Stock List |
|
LPTH | Lightpath Technologies Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 1.01 | -0.29 | -0.01 | 8.87 | 7.50 | 11/21/2025 | Yes | 7 | 34 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.06 | 0.66 | -0.31 | -0.01 | 11.76 | 11.00 | 11/21/2025 | Yes | 11 | 48 | None | |
BOX | Box Inc - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.02 | 0.25 | -0.33 | -0.01 | 32.78 | 32.00 | 11/21/2025 | No | 14 | 51 | None | |
MAX | MediaAlpha Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.73 | -0.33 | -0.01 | 11.21 | 10.00 | 11/21/2025 | Yes | 9 | 30 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.03 | 0.30 | -0.35 | -0.01 | 23.40 | 23.00 | 11/21/2025 | Yes | 10 | 55 | None | |
FSLY | Fastly Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 0.92 | -0.35 | -0.01 | 8.23 | 8.00 | 11/14/2025 | Yes | 6 | 28 | None | |
BCS | Barclays plc | Options Chain | 0.65 | 0.70 | 0.68 | 0.03 | 0.34 | -0.36 | -0.01 | 20.44 | 20.00 | 11/21/2025 | Yes | 19 | 55 | None | |
MATV | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.66 | -0.36 | -0.01 | 10.74 | 10.00 | 11/21/2025 | No | 3 | 12 | None | ||
SRTA | Strata Critical Medical Inc Cl A Com | Options Chain | 0.60 | 0.75 | 0.68 | 0.14 | 0.98 | -0.43 | -0.01 | 5.15 | 5.00 | 11/21/2025 | No | 3 | 12 | None | |
HIMX | Himax Technologies | Options Chain | 0.65 | 0.70 | 0.68 | 0.08 | 0.53 | -0.46 | -0.01 | 8.99 | 9.00 | 11/21/2025 | Yes | 18 | 45 | None | |
SEMR | SEMrush Holdings Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 0.63 | -0.47 | -0.01 | 7.25 | 7.50 | 11/21/2025 | Yes | 12 | 30 | None | |
LDI | LoanDepot Inc - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.19 | 1.20 | -0.50 | -0.01 | 2.93 | 3.50 | 11/21/2025 | Yes | 9 | 20 | None | |
PLUG | Plug Power Inc | Options Chain | 0.65 | 0.67 | 0.66 | 0.19 | 1.42 | -0.39 | -0.01 | 3.87 | 3.50 | 11/21/2025 | Yes | 6 | 31 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.54 | -0.20 | -0.02 | 28.26 | 25.00 | 11/21/2025 | Yes | 23 | 45 |
Growth Stock List |
|
HTHT | H World Group Ltd | Options Chain | 0.50 | 0.80 | 0.65 | 0.02 | 0.40 | -0.23 | -0.02 | 38.06 | 35.00 | 11/21/2025 | Yes | 16 | 36 | None | |
MRAM | Everspin Technologies Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.86 | -0.25 | -0.01 | 11.04 | 10.00 | 11/21/2025 | Yes | 13 | 19 | None | |
LKQ | LKQ Corp | Options Chain | 0.55 | 0.75 | 0.65 | 0.02 | 0.37 | -0.26 | -0.01 | 29.97 | 27.50 | 11/21/2025 | Yes | 13 | 60 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.49 | -0.26 | -0.02 | 21.27 | 20.00 | 11/21/2025 | No | 18 | 33 | None | |
SARO | StandardAero Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.03 | 0.40 | -0.26 | -0.01 | 26.55 | 25.00 | 11/21/2025 | No | 3 | 18 | None | |
ASPN | Aspen Aerogels Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.09 | 0.98 | -0.29 | -0.01 | 8.06 | 7.50 | 11/21/2025 | Yes | 12 | 31 | None | |
ARMN | Aris Mining Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.69 | -0.33 | -0.01 | 10.37 | 10.00 | 11/21/2025 | Yes | 10 | 37 | None | |
LUXE | MYT Netherlands Parent BV | Options Chain | 0.55 | 0.75 | 0.65 | 0.09 | 0.80 | -0.36 | -0.01 | 7.63 | 7.50 | 11/21/2025 | No | 3 | 10 | None | |
IRBT | Irobot Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 1.32 | -0.37 | -0.01 | 4.16 | 4.00 | 11/21/2025 | Yes | 8 | 40 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.60 | 0.70 | 0.65 | 0.12 | 1.09 | -0.38 | -0.01 | 5.58 | 5.50 | 11/14/2025 | Yes | 8 | 25 | None | |
SQNS | Sequans Communications S.A | Options Chain | 0.55 | 0.75 | 0.65 | 0.07 | 0.66 | -0.39 | -0.01 | 9.76 | 9.00 | 11/21/2025 | No | 16 | 47 | None | |
OGN | Organon & Company | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.56 | -0.40 | -0.01 | 10.60 | 10.00 | 11/21/2025 | Yes | 11 | 53 | None | |
ACIC | Options Chain | 0.55 | 0.75 | 0.65 | 0.05 | 0.48 | -0.40 | -0.01 | 12.11 | 12.00 | 11/21/2025 | No | 3 | 11 | None | ||
OI | O-I Glass Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.48 | -0.40 | -0.01 | 12.12 | 12.00 | 11/21/2025 | Yes | 6 | 25 | None | |
TALO | Talos Energy Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.52 | -0.41 | -0.01 | 10.08 | 10.00 | 11/21/2025 | Yes | 7 | 46 | None | |
SLS | SELLAS Life Sciences Group Inc | Options Chain | 0.35 | 0.95 | 0.65 | 0.33 | 2.34 | -0.42 | 0.00 | 1.90 | 2.00 | 11/21/2025 | Yes | 11 | 24 | None | |
COMM | CommScope Holding Company Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.34 | -0.45 | -0.01 | 15.05 | 15.00 | 11/21/2025 | Yes | 11 | 37 | None | |
ALTS | ALT5 Sigma Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.22 | 1.44 | -0.46 | -0.01 | 2.78 | 3.00 | 11/21/2025 | No | 3 | 15 | None | |
WEAV | Weave Communications Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.09 | 0.68 | -0.49 | -0.01 | 6.79 | 7.00 | 11/21/2025 | Yes | 10 | 23 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.60 | 0.69 | 0.65 | 0.03 | 0.21 | -0.50 | -0.01 | 20.60 | 21.00 | 11/21/2025 | Yes | 10 | 66 | None | |
ARCC | Ares Capital Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.21 | -0.52 | -0.01 | 19.86 | 20.00 | 11/21/2025 | Yes | 12 | 73 | None | |
EVEX | Options Chain | 0.55 | 0.75 | 0.65 | 0.13 | 0.71 | -0.54 | -0.01 | 4.75 | 5.00 | 11/21/2025 | No | 3 | 15 | None | ||
KEY | Keycorp | Options Chain | 0.61 | 0.66 | 0.64 | 0.04 | 0.31 | -0.41 | -0.01 | 18.41 | 18.00 | 11/21/2025 | Yes | 7 | 50 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 0.60 | 0.65 | 0.63 | 0.05 | 0.76 | -0.24 | -0.02 | 14.73 | 12.50 | 11/21/2025 | Yes | 11 | 4 | None | |
VTLE | Options Chain | 0.50 | 0.75 | 0.63 | 0.04 | 0.66 | -0.24 | -0.01 | 17.11 | 15.00 | 11/21/2025 | No | 3 | 17 | None | ||
GIII | G-III Apparel Group Ltd | Options Chain | 0.40 | 0.85 | 0.63 | 0.03 | 0.40 | -0.25 | -0.02 | 26.81 | 25.00 | 11/21/2025 | No | 18 | 47 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.03 | 0.47 | -0.26 | -0.01 | 21.95 | 20.00 | 11/21/2025 | No | 3 | 19 | None | |
APPS | Digital Turbine Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.10 | 1.20 | -0.27 | -0.01 | 7.00 | 6.00 | 11/21/2025 | Yes | 6 | 26 | None | |
SMPL | Simply Good Foods Company | Options Chain | 0.55 | 0.70 | 0.63 | 0.03 | 0.41 | -0.27 | -0.02 | 24.26 | 22.50 | 11/21/2025 | Yes | 11 | 50 | None | |
BBAR | BBVA Argentina | Options Chain | 0.50 | 0.75 | 0.63 | 0.09 | 1.07 | -0.31 | -0.01 | 7.96 | 7.00 | 11/21/2025 | Yes | 20 | 66 | None | |
ASAN | Asana Inc - Class A | Options Chain | 0.60 | 0.65 | 0.63 | 0.04 | 0.56 | -0.33 | -0.01 | 14.35 | 14.00 | 11/14/2025 | No | 9 | 33 | None | |
AVTR | Avantor Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.57 | -0.34 | -0.01 | 13.47 | 13.00 | 11/21/2025 | Yes | 11 | 49 | None | |
AZ | A2Z Smart Technologies Corp | Options Chain | 0.50 | 0.75 | 0.63 | 0.09 | 0.80 | -0.35 | -0.01 | 7.62 | 7.00 | 11/21/2025 | No | 7 | 18 | None | |
BTBT | Bit Digital Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.16 | 1.18 | -0.40 | -0.01 | 3.74 | 4.00 | 11/21/2025 | No | 12 | 35 | None | |
ROIV | Roivant Sciences Ltd | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.35 | -0.42 | -0.01 | 16.12 | 16.00 | 11/21/2025 | Yes | 7 | 43 | None | |
DEI | Douglas Emmett Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.33 | -0.45 | -0.01 | 14.99 | 15.00 | 11/21/2025 | Yes | 14 | 49 | None | |
FLG | New York Community Bancorp Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.05 | 0.40 | -0.45 | -0.01 | 12.07 | 12.00 | 11/21/2025 | No | 3 | 17 | None | |
TLRY | Tilray Brands Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.32 | 1.87 | -0.47 | 0.00 | 1.71 | 2.00 | 11/21/2025 | Yes | 8 | 23 | None | |
CMRC | Commerce.com Inc Com Ser 1 | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 0.74 | -0.52 | 0.00 | 4.71 | 5.00 | 11/21/2025 | No | 3 | 13 | None | |
PMT | Pennymac Mortgage Investment Trust | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.26 | -0.55 | 0.00 | 12.41 | 12.50 | 11/21/2025 | Yes | 10 | 58 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.61 | 0.63 | 0.62 | 0.09 | 0.80 | -0.37 | -0.01 | 7.31 | 7.00 | 11/21/2025 | Yes | 5 | 32 | None | |
PCG | PG&E Corp | Options Chain | 0.60 | 0.64 | 0.62 | 0.04 | 0.36 | -0.39 | -0.01 | 16.20 | 16.00 | 11/21/2025 | Yes | 11 | 60 | None | |
BITF | Bitfarms Ltd | Options Chain | 0.58 | 0.63 | 0.61 | 0.17 | 1.58 | -0.35 | -0.01 | 3.47 | 3.50 | 11/21/2025 | Yes | 9 | 30 | None | |
LAZR | Luminar Technologies Inc - Class A | Options Chain | 0.57 | 0.64 | 0.61 | 0.24 | 1.52 | -0.50 | -0.01 | 2.05 | 2.50 | 11/14/2025 | No | 7 | 25 | None | |
JBLU | Jetblue Airways Corp | Options Chain | 0.59 | 0.63 | 0.61 | 0.12 | 0.71 | -0.53 | -0.01 | 4.74 | 5.00 | 11/21/2025 | Yes | 9 | 31 | None | |
PRVA | Privia Health Group Inc | Options Chain | 0.45 | 0.75 | 0.60 | 0.03 | 0.43 | -0.24 | -0.02 | 24.01 | 22.50 | 11/21/2025 | Yes | 11 | 36 | None | |
TIC | Options Chain | 0.45 | 0.75 | 0.60 | 0.05 | 0.71 | -0.25 | -0.01 | 13.88 | 12.50 | 11/21/2025 | No | 3 | 17 | None | ||
CWEN | Clearway Energy Inc - Class C | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.33 | -0.25 | -0.02 | 30.98 | 30.00 | 11/21/2025 | Yes | 8 | 59 | None | |
KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.40 | 0.80 | 0.60 | 0.06 | 0.89 | -0.26 | -0.01 | 10.92 | 10.00 | 11/21/2025 | No | 8 | 31 | None | |
STAG | STAG Industrial Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.22 | -0.28 | -0.01 | 36.40 | 35.00 | 11/21/2025 | Yes | 9 | 55 | None | |
HOUS | Anywhere Real Estate Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.07 | 0.72 | -0.30 | -0.01 | 9.83 | 9.00 | 11/21/2025 | Yes | 8 | 36 | None | |
RCEL | AVITA Medical Inc | Options Chain | 0.30 | 0.90 | 0.60 | 0.12 | 1.07 | -0.36 | -0.01 | 5.47 | 5.00 | 11/21/2025 | Yes | 5 | 19 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.35 | -0.38 | -0.01 | 17.41 | 17.00 | 11/21/2025 | Yes | 13 | 64 | None | |
SANA | Sana Biotechnology Inc | Options Chain | 0.30 | 0.90 | 0.60 | 0.12 | 0.96 | -0.41 | -0.01 | 4.12 | 5.00 | 11/21/2025 | Yes | 11 | 29 | None | |
BKD | Brookdale Senior Living Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.07 | 0.61 | -0.42 | -0.01 | 8.09 | 8.00 | 11/21/2025 | Yes | 6 | 34 | None | |
GTX | Garrett Motion Inc - New | Options Chain | 0.45 | 0.75 | 0.60 | 0.05 | 0.36 | -0.42 | -0.01 | 13.03 | 13.00 | 11/21/2025 | Yes | 14 | 46 | None | |
HDSN | Hudson Technologies Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.07 | 0.55 | -0.42 | -0.01 | 9.04 | 9.00 | 11/21/2025 | Yes | 15 | 40 | None | |
NAVI | Navient Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.38 | -0.44 | -0.01 | 12.60 | 12.50 | 11/21/2025 | Yes | 11 | 55 | None | |
IMPP | Options Chain | 0.55 | 0.65 | 0.60 | 0.12 | 0.65 | -0.54 | 0.00 | 4.75 | 5.00 | 11/21/2025 | No | 3 | 9 | None | ||
RILY | B. Riley Financial Inc | Options Chain | 0.40 | 0.77 | 0.59 | 0.10 | 1.20 | -0.35 | -0.01 | 5.83 | 6.00 | 11/14/2025 | Yes | 10 | 23 | None | |
HBM | Hudbay Minerals Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.04 | 0.62 | -0.23 | -0.01 | 15.79 | 15.00 | 11/21/2025 | Yes | 17 | 57 | None | |
AVDL | Avadel Pharmaceuticals plc | Options Chain | 0.50 | 0.65 | 0.58 | 0.05 | 0.72 | -0.24 | -0.01 | 14.47 | 12.50 | 11/21/2025 | Yes | 6 | 41 | None | |
TBBB | BBB Foods Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.39 | -0.28 | -0.01 | 24.48 | 22.50 | 11/21/2025 | No | 3 | 14 | None | |
EXK | Endeavour Silver Corp | Options Chain | 0.55 | 0.60 | 0.58 | 0.08 | 0.82 | -0.32 | -0.01 | 7.74 | 7.50 | 11/21/2025 | Yes | 3 | 37 | None | |
CDZI | Cadiz Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.12 | 1.15 | -0.32 | -0.01 | 5.22 | 5.00 | 11/21/2025 | Yes | 4 | 29 | None | |
CIA | Citizens Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 1.01 | -0.35 | -0.01 | 5.34 | 5.00 | 11/21/2025 | Yes | 15 | 25 | None | |
EPD | Enterprise Products Partners L P | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.18 | -0.38 | -0.01 | 31.71 | 31.00 | 11/21/2025 | Yes | 13 | 68 | None | |
NIO | NIO Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.08 | 0.73 | -0.39 | -0.01 | 7.50 | 7.50 | 11/14/2025 | No | 6 | -7 | None | |
WDS | Woodside Energy Group Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.04 | 0.31 | -0.44 | -0.01 | 15.21 | 15.00 | 11/21/2025 | Yes | 14 | 62 | None | |
AM | Antero Midstream Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.24 | -0.46 | -0.01 | 19.13 | 19.00 | 11/21/2025 | Yes | 10 | 57 | None | |
FUBO | fuboTV Inc | Options Chain | 0.56 | 0.60 | 0.58 | 0.14 | 0.89 | -0.50 | -0.01 | 3.87 | 4.00 | 11/21/2025 | Yes | 12 | 35 | None | |
FINV | FinVolution Group | Options Chain | 0.40 | 0.75 | 0.58 | 0.08 | 0.49 | -0.50 | -0.01 | 7.09 | 7.50 | 11/21/2025 | Yes | 23 | 33 | None | |
TROX | Tronox Holdings plc - Class A | Options Chain | 0.55 | 0.60 | 0.58 | 0.14 | 0.85 | -0.51 | -0.01 | 3.81 | 4.00 | 11/21/2025 | Yes | 12 | 44 | None | |
GPRO | GoPro Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.23 | 1.43 | -0.52 | -0.01 | 2.20 | 2.50 | 11/14/2025 | Yes | 11 | 20 | None | |
WRAP | Wrap Technologies Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.19 | 1.01 | -0.54 | 0.00 | 2.84 | 3.00 | 11/21/2025 | Yes | 9 | 15 | None | |
CELU | Celularity Inc - Class A | Options Chain | 0.40 | 0.75 | 0.58 | 0.23 | 1.29 | -0.55 | 0.00 | 2.04 | 2.50 | 11/21/2025 | Yes | 6 | 18 | None | |
MRP | Millrose Properties Inc Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.36 | -0.20 | -0.02 | 32.01 | 30.00 | 11/21/2025 | No | 3 | 20 | None | |
CDNA | Caredx Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.04 | 0.81 | -0.21 | -0.02 | 14.67 | 12.50 | 11/21/2025 | Yes | 17 | 40 | None | |
RTO | Options Chain | 0.45 | 0.65 | 0.55 | 0.02 | 0.44 | -0.21 | -0.02 | 27.59 | 25.00 | 11/21/2025 | No | 3 | 15 | None | ||
PD | Pagerduty Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.54 | -0.26 | -0.01 | 15.64 | 15.00 | 11/21/2025 | No | 8 | 35 | None | |
KPTI | Karyopharm Therapeutics Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 1.36 | -0.28 | -0.02 | 5.77 | 5.00 | 11/21/2025 | Yes | 8 | 26 | None | |
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.10 | 4.70 | -0.29 | -0.02 | 5.40 | 5.50 | 11/14/2025 | Yes | 8 | 29 | None | |
EVH | Evolent Health Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.82 | -0.31 | -0.01 | 8.12 | 7.50 | 11/21/2025 | Yes | 8 | 37 | None | |
OUT | Outfront Media Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.03 | 0.39 | -0.31 | -0.01 | 17.73 | 17.00 | 11/21/2025 | Yes | 11 | 53 | None | |
ATAI | ATAI Life Sciences N.V. | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 1.10 | -0.32 | -0.01 | 5.54 | 5.00 | 11/21/2025 | Yes | 8 | 30 | None | |
VIAV | Viavi Solutions Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 0.51 | -0.32 | -0.01 | 12.65 | 12.00 | 11/21/2025 | Yes | 12 | 30 | None | |
QUIK | Quicklogic Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.09 | 0.89 | -0.33 | -0.01 | 6.68 | 6.00 | 11/21/2025 | Yes | 9 | 25 | None | |
HAYW | Hayward Holdings Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.04 | 0.39 | -0.35 | -0.01 | 15.45 | 15.00 | 11/21/2025 | Yes | 11 | 42 | None | |
HST | Host Hotels & Resorts Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.32 | -0.39 | -0.01 | 16.43 | 16.00 | 11/21/2025 | Yes | 9 | 61 | None | |
INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.12 | 0.99 | -0.40 | -0.01 | 4.42 | 4.50 | 11/21/2025 | Yes | 6 | 29 | None | |
MBI | MBIA Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.08 | 0.67 | -0.40 | -0.01 | 7.10 | 7.00 | 11/21/2025 | Yes | 8 | 15 | None | |
FLO | Flowers Foods Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.34 | -0.43 | -0.01 | 12.77 | 12.50 | 11/21/2025 | Yes | 15 | 51 | None | |
VTRS | Viatris Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.40 | -0.44 | -0.01 | 10.14 | 10.00 | 11/21/2025 | Yes | 8 | 50 | None | |
PLRX | Pliant Therapeutics Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.28 | 2.44 | -0.46 | -0.01 | 1.48 | 2.00 | 11/21/2025 | Yes | 10 | 32 | None | |
PGEN | Precigen Inc | Options Chain | 0.40 | 0.70 | 0.55 | 0.16 | 0.91 | -0.47 | 0.00 | 3.31 | 3.50 | 11/21/2025 | Yes | 4 | 23 | None | |
VLY | Valley National Bancorp | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 0.34 | -0.48 | -0.01 | 10.83 | 11.00 | 11/21/2025 | Yes | 13 | 63 | None | |
INVZ | Innoviz Technologies Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.18 | -0.50 | 0.00 | 2.34 | 2.50 | 11/21/2025 | Yes | 9 | 25 | None | |
GRAB | Grab Holdings Ltd - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.08 | 0.58 | -0.51 | -0.01 | 6.27 | 6.50 | 11/14/2025 | No | 10 | 33 | None | |
IVVD | Options Chain | 0.40 | 0.70 | 0.55 | 0.28 | 1.39 | -0.52 | 0.00 | 1.63 | 2.00 | 11/21/2025 | No | 3 | 14 | None | ||
TRIN | Trinity Capital Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.04 | 0.23 | -0.53 | -0.01 | 14.74 | 15.00 | 11/21/2025 | Yes | 15 | 59 | None | |
CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.50 | 0.58 | 0.54 | 0.18 | 1.03 | -0.52 | 0.00 | 2.70 | 3.00 | 11/21/2025 | Yes | 11 | 22 | None | |
WRD | WeRide Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.05 | 0.87 | -0.21 | -0.01 | 11.05 | 10.00 | 11/21/2025 | No | 5 | 17 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.05 | 1.09 | -0.21 | -0.01 | 11.60 | 10.00 | 11/21/2025 | Yes | 12 | 39 | None | |
AVAH | Aveanna Healthcare Holdings Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.07 | 0.95 | -0.27 | -0.01 | 8.53 | 7.50 | 11/21/2025 | Yes | 9 | 39 | None | |
HIW | Highwoods Properties Inc | Options Chain | 0.30 | 0.75 | 0.53 | 0.02 | 0.28 | -0.28 | -0.01 | 31.74 | 30.00 | 11/21/2025 | Yes | 8 | 52 | None | |
BTCS | BTCS Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.11 | 1.18 | -0.29 | -0.01 | 5.80 | 5.00 | 11/21/2025 | Yes | 7 | 28 | None | |
GTM | ZoomInfo Technologies Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.05 | 0.56 | -0.35 | -0.01 | 10.50 | 10.00 | 11/21/2025 | No | 3 | 17 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.08 | 0.72 | -0.36 | -0.01 | 7.41 | 7.00 | 11/21/2025 | Yes | 11 | 29 | None | |
WTTR | Select Water Solutions Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.05 | 0.52 | -0.37 | -0.01 | 10.59 | 10.00 | 11/21/2025 | Yes | 11 | 53 | None | |
ABSI | Absci Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.13 | 1.17 | -0.37 | -0.01 | 3.74 | 4.00 | 11/21/2025 | Yes | 9 | 29 | None | |
PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.06 | 0.50 | -0.41 | -0.01 | 8.97 | 9.00 | 11/21/2025 | Yes | 17 | 64 | None | |
CURI | CuriosityStream Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.11 | 0.89 | -0.41 | -0.01 | 5.08 | 5.00 | 11/21/2025 | Yes | 9 | 30 | None | |
WEN | Wendy`s Co - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.06 | 0.43 | -0.43 | -0.01 | 9.11 | 9.00 | 11/21/2025 | Yes | 14 | 54 | None | |
KOPN | Kopin Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.15 | 1.17 | -0.43 | -0.01 | 3.41 | 3.50 | 11/14/2025 | Yes | 8 | 22 | None | |
YALA | Yalla Group Ltd | Options Chain | 0.35 | 0.70 | 0.53 | 0.07 | 0.73 | -0.45 | -0.01 | 7.34 | 7.50 | 11/21/2025 | Yes | 18 | 37 | None | |
BLNK | Blink Charging Company | Options Chain | 0.50 | 0.55 | 0.53 | 0.21 | 1.36 | -0.46 | 0.00 | 2.37 | 2.50 | 11/21/2025 | Yes | 10 | 28 | None | |
TOI | Oncology Institute Inc (The) | Options Chain | 0.45 | 0.60 | 0.53 | 0.13 | 0.83 | -0.49 | -0.01 | 3.82 | 4.00 | 11/21/2025 | Yes | 8 | 17 | None | |
ETNB | 89bio Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.23 | -0.51 | -0.01 | 14.83 | 15.00 | 11/21/2025 | Yes | 8 | 35 | None | |
RGP | Resources Connection Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.11 | 0.63 | -0.52 | 0.00 | 4.85 | 5.00 | 11/21/2025 | No | 14 | 40 | None | |
ET | Energy Transfer LP | Options Chain | 0.45 | 0.58 | 0.52 | 0.03 | 0.26 | -0.47 | -0.01 | 16.67 | 16.50 | 11/7/2025 | Yes | 12 | 66 | None | |
BB | BlackBerry Ltd | Options Chain | 0.51 | 0.53 | 0.52 | 0.10 | 0.56 | -0.55 | 0.00 | 4.65 | 5.00 | 11/21/2025 | No | 11 | 27 | None |