Monthly Naked Puts

A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Premium Premium to Strike Price Ratio Implied Volatility Delta Theta Underlying Stock Price Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Safety Score Lists
LEU Centrus Energy Corp - Class A Options Chain 101.00 104.50 102.75 0.23 1.14 -0.54 -0.67 390.82 450.00 12/19/2025 No 10 59 None
APP Applovin Corp - Class A Options Chain 96.40 100.10 98.25 0.14 0.73 -0.55 -0.71 631.20 680.00 12/19/2025 Yes 8 63 None
AXON Axon Enterprise Inc Options Chain 76.30 82.00 79.15 0.10 0.54 -0.54 -0.63 759.44 780.00 12/19/2025 Yes 7 54 None
LEU Centrus Energy Corp - Class A Options Chain 62.50 65.10 63.80 0.16 1.13 -0.41 -0.66 390.82 390.00 12/19/2025 No 10 59 None
APP Applovin Corp - Class A Options Chain 60.40 65.10 62.75 0.10 0.75 -0.41 -0.72 631.20 620.00 12/19/2025 Yes 8 63 None
GEV GE Vernova LLC Options Chain 57.80 63.30 60.55 0.10 0.52 -0.55 -0.48 577.97 610.00 12/19/2025 No 3 22 None
AXON Axon Enterprise Inc Options Chain 55.20 58.90 57.05 0.08 0.54 -0.44 -0.64 759.44 740.00 12/19/2025 Yes 7 54 None
NFLX Netflix Inc Options Chain 55.10 56.20 55.65 0.05 0.29 -0.53 -0.53 1,100.41 1,120.00 12/19/2025 No 7 65 None
CLS Celestica Inc Options Chain 52.90 55.00 53.95 0.15 0.74 -0.55 -0.39 337.77 370.00 12/19/2025 No 10 56 None
LLY Lilly(Eli) & Company Options Chain 52.30 54.20 53.25 0.06 0.34 -0.55 -0.44 813.53 870.00 12/19/2025 Yes 11 65 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 51.20 52.75 51.98 0.09 0.46 -0.55 -0.40 545.50 570.00 12/19/2025 Yes 6 54 None
SNDK Sandisk Corp Options Chain 50.50 51.40 50.95 0.22 1.08 -0.55 -0.33 204.36 230.00 12/19/2025 No 3 22 None
HUBS HubSpot Inc Options Chain 48.20 53.00 50.60 0.10 0.56 -0.52 -0.43 466.12 500.00 12/19/2025 Yes 9 46 None
MDB MongoDB Inc - Class A Options Chain 48.20 50.85 49.53 0.13 0.67 -0.55 -0.36 340.53 380.00 12/19/2025 Yes 4 49 None
DUOL Duolingo Inc - Class A Options Chain 47.40 50.40 48.90 0.17 0.88 -0.55 -0.40 272.76 295.00 12/12/2025 Yes 12 61 None
TSLA Tesla Inc Options Chain 48.60 48.85 48.73 0.10 0.54 -0.55 -0.39 461.51 470.00 12/19/2025 No 8 59 None
COIN Coinbase Global Inc - Class A Options Chain 45.40 46.80 46.10 0.13 0.64 -0.54 -0.34 348.61 360.00 12/19/2025 Yes 14 64 None
CEG Constellation Energy Corporation Options Chain 43.40 45.30 44.35 0.11 0.57 -0.54 -0.35 401.43 410.00 12/19/2025 Yes 8 45 None
META Meta Platforms Inc - Class A Options Chain 44.05 44.45 44.25 0.06 0.36 -0.55 -0.39 751.67 695.00 12/19/2025 Yes 16 72 None
GS Goldman Sachs Group Inc Options Chain 40.20 45.20 42.70 0.05 0.29 -0.55 -0.34 783.06 815.00 12/19/2025 No 14 77 None
OKLO AltC Acquisition Corp - Class A Options Chain 39.60 41.30 40.45 0.25 1.20 -0.53 -0.26 143.42 165.00 12/19/2025 No 3 22 None
NFLX Netflix Inc Options Chain 39.70 40.90 40.30 0.04 0.29 -0.43 -0.53 1,100.41 1,090.00 12/19/2025 No 7 65 None
GEV GE Vernova LLC Options Chain 37.20 40.90 39.05 0.07 0.54 -0.41 -0.49 577.97 570.00 12/19/2025 No 3 22 None
CVNA Carvana Co. - Class A Options Chain 38.40 39.70 39.05 0.12 0.59 -0.55 -0.29 353.95 330.00 12/19/2025 Yes 7 59 None
COST Costco Wholesale Corp Options Chain 37.85 38.75 38.30 0.04 0.24 -0.54 -0.38 912.42 935.00 12/19/2025 No 14 61 None
BE Bloom Energy Corp - Class A Options Chain 36.70 39.40 38.05 0.25 1.26 -0.53 -0.25 133.71 155.00 12/19/2025 No 8 50 None
MSTR Microstrategy Inc - Class A Options Chain 36.90 38.05 37.48 0.13 0.67 -0.55 -0.28 275.36 285.00 12/19/2025 Yes 6 76 None
LLY Lilly(Eli) & Company Options Chain 36.65 38.25 37.45 0.04 0.34 -0.44 -0.45 813.53 840.00 12/19/2025 Yes 11 65 None
ALNY Alnylam Pharmaceuticals Inc Options Chain 35.80 39.00 37.40 0.08 0.40 -0.55 -0.29 481.59 460.00 12/19/2025 Yes 6 51 None
RDDT Reddit Inc - Class A Options Chain 36.15 37.85 37.00 0.17 0.84 -0.55 -0.26 210.77 220.00 12/19/2025 Yes 10 40 None
CRDO Credo Technology Group Holding Ltd Options Chain 35.40 38.30 36.85 0.19 1.01 -0.53 -0.26 171.52 190.00 12/19/2025 Yes 12 39 None
CLS Celestica Inc Options Chain 35.90 37.50 36.70 0.11 0.76 -0.43 -0.39 337.77 340.00 12/19/2025 No 10 56 None
HUBS HubSpot Inc Options Chain 34.50 36.70 35.60 0.08 0.58 -0.41 -0.43 466.12 470.00 12/19/2025 Yes 9 46 None
AVGO Broadcom Inc Options Chain 35.10 36.10 35.60 0.09 0.53 -0.51 -0.32 385.98 390.00 12/19/2025 Yes 9 67 None
WING Wingstop Inc Options Chain 33.50 36.40 34.95 0.15 0.69 -0.55 -0.23 242.57 240.00 12/19/2025 Yes 10 52 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 34.15 35.60 34.88 0.06 0.46 -0.43 -0.40 545.50 540.00 12/19/2025 Yes 6 54 None
CAT Caterpillar Inc Options Chain 33.55 34.55 34.05 0.06 0.32 -0.54 -0.30 585.49 600.00 12/19/2025 Yes 10 68 None
STX Seagate Technology Holdings Plc Options Chain 32.50 35.30 33.90 0.12 0.59 -0.55 -0.26 265.62 290.00 12/19/2025 No 13 59 None
ALAB Astera Labs Inc Options Chain 32.50 34.20 33.35 0.18 0.92 -0.53 -0.24 173.62 190.00 12/19/2025 No 3 22 None
META Meta Platforms Inc - Class A Options Chain 33.00 33.30 33.15 0.05 0.36 -0.46 -0.39 751.67 675.00 12/19/2025 Yes 16 72 None
GS Goldman Sachs Group Inc Options Chain 31.30 34.80 33.05 0.04 0.30 -0.46 -0.35 783.06 795.00 12/19/2025 No 14 77 None
MDB MongoDB Inc - Class A Options Chain 31.45 32.95 32.20 0.09 0.67 -0.42 -0.37 340.53 350.00 12/19/2025 Yes 4 49 None
TSLA Tesla Inc Options Chain 31.20 31.40 31.30 0.07 0.54 -0.42 -0.37 461.51 440.00 12/19/2025 No 8 59 None
COST Costco Wholesale Corp Options Chain 30.15 31.20 30.68 0.03 0.25 -0.47 -0.38 912.42 920.00 12/19/2025 No 14 61 None
MU Micron Technology Inc Options Chain 29.20 29.70 29.45 0.12 0.66 -0.54 -0.23 226.63 240.00 12/19/2025 Yes 16 70 None
RH RH - Class A Options Chain 27.70 30.80 29.25 0.15 0.78 -0.53 -0.22 184.31 195.00 12/19/2025 Yes 9 48 None
ADBE Adobe Inc Options Chain 28.50 29.40 28.95 0.08 0.45 -0.54 -0.25 337.86 355.00 12/19/2025 Yes 12 62 None
PWR Quanta Services Inc Options Chain 28.00 29.80 28.90 0.06 0.37 -0.54 -0.26 448.69 460.00 12/19/2025 Yes 9 58 None
SNDK Sandisk Corp Options Chain 28.30 29.20 28.75 0.15 1.10 -0.39 -0.32 204.36 195.00 12/19/2025 No 3 22 None
DUOL Duolingo Inc - Class A Options Chain 28.10 29.40 28.75 0.11 0.84 -0.39 -0.34 272.76 260.00 12/19/2025 Yes 12 61 None
BETR Better Home & Finance Holding Company Options Chain 27.00 29.80 28.40 0.32 1.58 -0.53 -0.16 77.90 90.00 12/19/2025 Yes 5 20 None
COIN Coinbase Global Inc - Class A Options Chain 28.00 28.65 28.33 0.09 0.64 -0.40 -0.33 348.61 330.00 12/19/2025 Yes 14 64 None
AMD Advanced Micro Devices Inc Options Chain 27.70 27.85 27.78 0.10 0.60 -0.51 -0.23 264.33 270.00 12/19/2025 Yes 11 58 None
NBIS Nebius Group N.V. - Class A Options Chain 26.70 28.60 27.65 0.20 1.05 -0.54 -0.19 125.10 140.00 12/19/2025 No 3 22 None
CEG Constellation Energy Corporation Options Chain 26.60 28.40 27.50 0.07 0.58 -0.40 -0.35 401.43 380.00 12/19/2025 Yes 8 45 None
CRWV CoreWeave Inc - Class A Options Chain 26.55 27.90 27.23 0.18 0.93 -0.55 -0.19 139.93 150.00 12/19/2025 No 3 22 None
UTHR United Therapeutics Corp Options Chain 23.80 30.60 27.20 0.06 0.34 -0.51 -0.25 455.32 460.00 12/19/2025 Yes 14 72 None
PRAX Praxis Precision Medicines Inc Options Chain 24.50 28.50 26.50 0.13 0.72 -0.49 -0.22 195.76 210.00 12/19/2025 Yes 6 43 None
NET Cloudflare Inc - Class A Options Chain 25.20 26.65 25.93 0.11 0.60 -0.53 -0.21 227.38 240.00 12/19/2025 Yes 4 51 None
ORCL Oracle Corp Options Chain 25.55 26.15 25.85 0.10 0.58 -0.51 -0.23 275.30 270.00 12/19/2025 Yes 8 62 None
FSLR First Solar Inc Options Chain 24.80 26.75 25.78 0.10 0.58 -0.52 -0.22 241.71 250.00 12/19/2025 Yes 14 71 None
CRCL Circle Internet Group Inc - Class A Options Chain 24.75 26.50 25.63 0.19 0.99 -0.54 -0.16 131.74 135.00 12/19/2025 No 3 22 None
SNOW Snowflake Inc - Class A Options Chain 24.65 25.25 24.95 0.09 0.53 -0.51 -0.23 269.70 280.00 12/19/2025 Yes 2 46 None
AVGO Broadcom Inc Options Chain 24.65 25.15 24.90 0.07 0.53 -0.40 -0.32 385.98 370.00 12/19/2025 Yes 9 67 None
CRDO Credo Technology Group Holding Ltd Options Chain 23.80 25.40 24.60 0.14 1.01 -0.42 -0.25 171.52 170.00 12/19/2025 Yes 12 39 None
PLTR Palantir Technologies Inc - Class A Options Chain 24.45 24.70 24.58 0.12 0.62 -0.54 -0.19 198.81 210.00 12/19/2025 Yes 11 51 None
MNDY Monday.Com Ltd Options Chain 23.00 25.70 24.35 0.12 0.70 -0.49 -0.23 195.94 210.00 12/19/2025 Yes 12 46 None
BURL Burlington Stores Inc Options Chain 23.30 25.00 24.15 0.08 0.45 -0.54 -0.20 281.73 290.00 12/19/2025 Yes 8 52 None
CAT Caterpillar Inc Options Chain 23.60 24.65 24.13 0.04 0.33 -0.42 -0.31 585.49 580.00 12/19/2025 Yes 10 68 None
OKLO AltC Acquisition Corp - Class A Options Chain 23.70 24.50 24.10 0.17 1.20 -0.39 -0.25 143.42 140.00 12/19/2025 No 3 22 None
CRS Carpenter Technology Corp Options Chain 22.60 25.10 23.85 0.07 0.45 -0.50 -0.24 323.48 330.00 12/19/2025 No 13 60 None
ROK Rockwell Automation Inc Options Chain 22.60 25.10 23.85 0.06 0.34 -0.55 -0.19 368.15 380.00 12/19/2025 Yes 11 61 None
NOC Northrop Grumman Corp Options Chain 23.10 24.60 23.85 0.04 0.22 -0.55 -0.21 584.99 595.00 12/19/2025 No 14 65 None
MSTR Microstrategy Inc - Class A Options Chain 23.15 23.85 23.50 0.09 0.69 -0.40 -0.29 275.36 260.00 12/19/2025 Yes 6 76 None
CVNA Carvana Co. - Class A Options Chain 22.95 23.70 23.33 0.08 0.63 -0.38 -0.29 353.95 300.00 12/19/2025 Yes 7 59 None
CDNS Cadence Design Systems Inc Options Chain 22.70 23.50 23.10 0.07 0.36 -0.54 -0.20 341.43 345.00 12/19/2025 No 10 61 None
HCA HCA Healthcare Inc Options Chain 21.80 24.30 23.05 0.05 0.26 -0.54 -0.20 468.40 480.00 12/19/2025 No 13 61 None
FUTU Futu Holdings Ltd Options Chain 22.30 23.05 22.68 0.11 0.63 -0.52 -0.19 197.62 200.00 12/19/2025 Yes 16 40 None
STX Seagate Technology Holdings Plc Options Chain 21.80 23.30 22.55 0.08 0.59 -0.42 -0.26 265.62 270.00 12/19/2025 No 13 59 None
BE Bloom Energy Corp - Class A Options Chain 21.10 23.90 22.50 0.17 1.24 -0.42 -0.25 133.71 134.00 12/12/2025 No 8 50 None
DASH DoorDash Inc - Class A Options Chain 20.75 24.20 22.48 0.08 0.51 -0.51 -0.24 266.06 265.00 12/12/2025 Yes 11 59 None
AMD Advanced Micro Devices Inc Options Chain 22.10 22.25 22.18 0.09 0.60 -0.44 -0.23 264.33 260.00 12/19/2025 Yes 11 58 None
VST Vistra Corp Options Chain 21.80 22.40 22.10 0.11 0.61 -0.52 -0.19 199.37 200.00 12/19/2025 Yes 9 59 None
GRAL GRAIL Inc Options Chain 20.50 23.70 22.10 0.21 1.10 -0.54 -0.14 85.21 105.00 12/19/2025 Yes 7 30 None
CDTX Cidara Therapeutics Inc Options Chain 19.80 23.20 21.50 0.18 0.95 -0.53 -0.16 104.68 120.00 12/19/2025 No 8 50 None
ALAB Astera Labs Inc Options Chain 20.90 21.80 21.35 0.13 0.92 -0.40 -0.24 173.62 170.00 12/19/2025 No 3 22 None
RDDT Reddit Inc - Class A Options Chain 20.65 21.85 21.25 0.11 0.82 -0.40 -0.25 210.77 195.00 12/19/2025 Yes 10 40 None
VRT Vertiv Holdings Co - Class A Options Chain 19.75 22.70 21.23 0.10 0.60 -0.55 -0.19 199.27 205.00 12/12/2025 No 10 59 None
MSFT Microsoft Corporation Options Chain 20.90 21.10 21.00 0.04 0.23 -0.54 -0.19 541.55 535.00 12/19/2025 Yes 13 68 None
ADBE Adobe Inc Options Chain 20.25 21.05 20.65 0.06 0.45 -0.44 -0.25 337.86 340.00 12/19/2025 Yes 12 62 None
PRAX Praxis Precision Medicines Inc Options Chain 18.50 22.60 20.55 0.10 0.73 -0.42 -0.22 195.76 200.00 12/19/2025 Yes 6 43 None
ASTS AST SpaceMobile Inc - Class A Options Chain 20.10 20.95 20.53 0.23 1.16 -0.53 -0.14 80.06 90.00 12/19/2025 Yes 5 43 None
ALNY Alnylam Pharmaceuticals Inc Options Chain 18.50 22.50 20.50 0.05 0.40 -0.37 -0.28 481.59 430.00 12/19/2025 Yes 6 51 None
ORCL Oracle Corp Options Chain 20.25 20.50 20.38 0.08 0.58 -0.44 -0.23 275.30 260.00 12/19/2025 Yes 8 62 None
NET Cloudflare Inc - Class A Options Chain 19.70 21.00 20.35 0.09 0.60 -0.45 -0.22 227.38 230.00 12/19/2025 Yes 4 51 None
MOD Modine Manufacturing Company Options Chain 19.40 21.30 20.35 0.12 0.63 -0.55 -0.16 155.26 165.00 12/19/2025 Yes 7 54 None
SHOP Shopify Inc - Class A Options Chain 19.60 20.90 20.25 0.11 0.59 -0.53 -0.17 179.01 185.00 12/19/2025 Yes 14 58 None
LULU Lululemon Athletica Inc Options Chain 19.60 20.05 19.83 0.11 0.62 -0.52 -0.17 170.30 180.00 12/19/2025 Yes 14 58 None
ARM Options Chain 19.55 20.10 19.83 0.11 0.64 -0.52 -0.16 170.39 175.00 12/19/2025 No 3 22 None
TSM Taiwan Semiconductor Manufacturing Options Chain 19.45 19.90 19.68 0.06 0.39 -0.53 -0.17 305.09 310.00 12/19/2025 No 22 74
Dividend Stock List
SNOW Snowflake Inc - Class A Options Chain 19.30 19.85 19.58 0.07 0.54 -0.43 -0.23 269.70 270.00 12/19/2025 Yes 2 46 None
UNH Unitedhealth Group Inc Options Chain 19.30 19.80 19.55 0.06 0.35 -0.51 -0.18 355.26 350.00 12/19/2025 No 12 65 None
RACE Ferrari N.V. Options Chain 19.30 19.70 19.50 0.05 0.31 -0.49 -0.21 391.44 400.00 12/19/2025 Yes 12 64 None
ANET Arista Networks Inc Options Chain 19.20 19.60 19.40 0.11 0.61 -0.54 -0.15 162.03 170.00 12/19/2025 Yes 12 60 None
HOOD Robinhood Markets Inc - Class A Options Chain 18.90 19.35 19.13 0.13 0.69 -0.53 -0.15 144.80 150.00 12/19/2025 Yes 11 57 None
CRS Carpenter Technology Corp Options Chain 17.80 20.30 19.05 0.06 0.45 -0.42 -0.24 323.48 320.00 12/19/2025 No 13 60 None
INBX Inhibrx Biosciences Inc Options Chain 17.50 20.50 19.00 0.21 1.09 -0.54 -0.13 77.05 90.00 12/19/2025 Yes 8 19 None
WDC Western Digital Corp Options Chain 17.80 20.20 19.00 0.13 0.71 -0.55 -0.17 141.38 149.00 12/12/2025 Yes 12 63 None
MNDY Monday.Com Ltd Options Chain 17.70 20.10 18.90 0.09 0.71 -0.41 -0.23 195.94 200.00 12/19/2025 Yes 12 46 None
PWR Quanta Services Inc Options Chain 18.10 19.60 18.85 0.04 0.38 -0.41 -0.27 448.69 440.00 12/19/2025 Yes 9 58 None
AMAT Applied Materials Inc Options Chain 18.40 18.95 18.68 0.08 0.44 -0.53 -0.16 235.75 240.00 12/19/2025 Yes 15 68 None
NOC Northrop Grumman Corp Options Chain 17.70 19.60 18.65 0.03 0.22 -0.47 -0.21 584.99 585.00 12/19/2025 No 14 65 None
NBIS Nebius Group N.V. - Class A Options Chain 17.90 19.20 18.55 0.15 1.05 -0.42 -0.19 125.10 125.00 12/19/2025 No 3 22 None
JBL Jabil Inc Options Chain 17.80 19.30 18.55 0.08 0.45 -0.53 -0.15 222.32 230.00 12/19/2025 Yes 11 59 None
ROK Rockwell Automation Inc Options Chain 17.00 19.70 18.35 0.05 0.35 -0.47 -0.20 368.15 370.00 12/19/2025 Yes 11 61 None
WIX Wix.com Ltd Options Chain 17.70 19.00 18.35 0.13 0.66 -0.55 -0.14 135.89 145.00 12/19/2025 Yes 13 46 None
CRM Salesforce Inc Options Chain 16.85 19.75 18.30 0.07 0.43 -0.53 -0.18 251.46 265.00 12/12/2025 Yes 17 59 None
COR Options Chain 17.00 19.60 18.30 0.05 0.29 -0.55 -0.16 333.17 350.00 12/19/2025 No 3 21 None
MU Micron Technology Inc Options Chain 17.90 18.30 18.10 0.08 0.66 -0.40 -0.23 226.63 220.00 12/19/2025 Yes 16 70 None
SANM Sanmina Corp Options Chain 17.20 19.00 18.10 0.12 0.65 -0.55 -0.14 138.09 145.00 12/19/2025 Yes 15 52 None
MTZ Mastec Inc Options Chain 16.50 19.60 18.05 0.08 0.49 -0.50 -0.17 221.36 220.00 12/19/2025 Yes 10 58 None
FLUT Flutter Entertainment Plc Options Chain 17.60 18.50 18.05 0.08 0.43 -0.51 -0.16 236.53 240.00 12/19/2025 No 3 21 None
RH RH - Class A Options Chain 16.90 19.00 17.95 0.10 0.81 -0.39 -0.22 184.31 175.00 12/19/2025 Yes 9 48 None
TTWO Take-Two Interactive Software Inc Options Chain 17.60 18.10 17.85 0.07 0.41 -0.49 -0.17 251.73 260.00 12/19/2025 Yes 2 53 None
HD Home Depot Inc Options Chain 16.35 19.30 17.83 0.05 0.27 -0.55 -0.17 378.04 390.00 12/12/2025 Yes 8 58 None
WING Wingstop Inc Options Chain 16.60 19.00 17.80 0.08 0.70 -0.35 -0.22 242.57 210.00 12/19/2025 Yes 10 52 None
LIN Linde Plc. Options Chain 17.20 18.40 17.80 0.04 0.23 -0.54 -0.15 432.01 440.00 12/19/2025 Yes 12 68 None
RCL Royal Caribbean Group Options Chain 17.30 18.10 17.70 0.06 0.38 -0.47 -0.18 280.05 290.00 12/19/2025 No 12 71 None
BWXT BWX Technologies Inc Options Chain 16.50 18.90 17.70 0.08 0.49 -0.50 -0.16 213.69 220.00 12/19/2025 Yes 10 57 None
PSIX Power Solutions International Inc Options Chain 16.40 19.00 17.70 0.19 0.99 -0.53 -0.12 88.05 95.00 12/19/2025 Yes 16 44 None
NVDA NVIDIA Corp Options Chain 17.60 17.70 17.65 0.08 0.44 -0.55 -0.14 207.04 212.00 12/19/2025 Yes 17 61 None
IREN Iris Energy Ltd Options Chain 17.45 17.80 17.63 0.25 1.31 -0.52 -0.12 60.42 70.00 12/19/2025 Yes 9 35 None
RMD Resmed Inc Options Chain 16.10 18.50 17.30 0.07 0.35 -0.54 -0.14 253.62 260.00 12/19/2025 No 19 59
Dividend Stock List
AXP American Express Company Options Chain 16.95 17.60 17.28 0.05 0.25 -0.55 -0.15 358.22 370.00 12/19/2025 No 10 69 None
ELF e.l.f. Beauty Inc Options Chain 16.00 18.50 17.25 0.13 0.72 -0.55 -0.15 126.99 134.00 12/12/2025 Yes 6 56 None
ELV Options Chain 16.70 17.60 17.15 0.05 0.32 -0.51 -0.16 336.36 330.00 12/19/2025 No 3 21 None
NTRA Natera Inc Options Chain 15.50 18.70 17.10 0.09 0.52 -0.48 -0.17 192.81 200.00 12/19/2025 Yes 9 51 None
DPZ Dominos Pizza Inc Options Chain 16.40 17.30 16.85 0.04 0.26 -0.53 -0.17 405.87 410.00 12/19/2025 No 12 52 None
FUTU Futu Holdings Ltd Options Chain 16.45 17.15 16.80 0.09 0.62 -0.43 -0.19 197.62 190.00 12/19/2025 Yes 16 40 None
SE Sea Ltd Options Chain 16.25 16.90 16.58 0.10 0.54 -0.54 -0.13 155.93 165.00 12/19/2025 Yes 13 52 None
TSM Taiwan Semiconductor Manufacturing Options Chain 15.35 17.70 16.53 0.05 0.39 -0.48 -0.20 305.09 305.00 12/12/2025 No 22 74
Dividend Stock List
VRT Vertiv Holdings Co - Class A Options Chain 16.15 16.85 16.50 0.08 0.59 -0.44 -0.18 199.27 195.00 12/19/2025 No 10 59 None
SYM Symbotic Inc - Class A Options Chain 15.60 17.40 16.50 0.19 1.06 -0.53 -0.12 77.74 85.00 12/19/2025 Yes 8 44 None
IBM International Business Machines Corp Options Chain 15.80 17.20 16.50 0.05 0.30 -0.53 -0.14 308.21 315.00 12/19/2025 No 11 67 None
UTHR United Therapeutics Corp Options Chain 15.10 17.80 16.45 0.04 0.33 -0.36 -0.26 455.32 440.00 12/19/2025 Yes 14 72 None
VST Vistra Corp Options Chain 16.15 16.70 16.43 0.09 0.62 -0.43 -0.19 199.37 190.00 12/19/2025 Yes 9 59 None
DASH DoorDash Inc - Class A Options Chain 15.80 16.45 16.13 0.06 0.51 -0.39 -0.20 266.06 250.00 12/19/2025 Yes 11 59 None
PLTR Palantir Technologies Inc - Class A Options Chain 16.00 16.20 16.10 0.08 0.62 -0.41 -0.19 198.81 195.00 12/19/2025 Yes 11 51 None
ACN Accenture plc - Class A Options Chain 15.70 16.40 16.05 0.06 0.40 -0.50 -0.16 247.75 255.00 12/19/2025 Yes 16 65 None
DELL Dell Technologies Inc - Class C Options Chain 15.45 16.65 16.05 0.09 0.52 -0.53 -0.13 163.60 170.00 12/19/2025 Yes 14 59 None
MSFT Microsoft Corporation Options Chain 15.80 16.00 15.90 0.03 0.23 -0.45 -0.20 541.55 525.00 12/19/2025 Yes 13 68 None
CRCL Circle Internet Group Inc - Class A Options Chain 15.35 16.40 15.88 0.13 0.94 -0.41 -0.14 131.74 120.00 12/19/2025 No 3 22 None
DDOG Datadog Inc - Class A Options Chain 15.55 15.95 15.75 0.10 0.51 -0.55 -0.12 156.00 165.00 12/19/2025 Yes 8 47 None
FIVE Five Below Inc Options Chain 14.70 16.70 15.70 0.10 0.54 -0.52 -0.14 161.57 165.00 12/19/2025 Yes 11 54 None
VEEV Veeva Systems Inc - Class A Options Chain 15.30 16.00 15.65 0.05 0.36 -0.46 -0.18 286.67 290.00 12/19/2025 Yes 14 63 None
CRWV CoreWeave Inc - Class A Options Chain 15.15 16.10 15.63 0.12 0.94 -0.38 -0.19 139.93 130.00 12/19/2025 No 3 22 None
GOOGL Alphabet Inc - Class A Options Chain 15.50 15.65 15.58 0.05 0.33 -0.51 -0.15 274.57 290.00 12/19/2025 Yes 13 69 None
BOOT Boot Barn Holdings Inc Options Chain 14.30 16.70 15.50 0.08 0.47 -0.55 -0.14 194.22 195.00 12/19/2025 No 8 62 None
IONQ IonQ Inc Options Chain 15.20 15.75 15.48 0.22 1.11 -0.54 -0.10 61.11 70.00 12/19/2025 Yes 7 46 None
SEZL Sezzle Inc Options Chain 14.60 16.20 15.40 0.21 1.04 -0.55 -0.10 70.33 75.00 12/19/2025 No 3 17 None
FSLR First Solar Inc Options Chain 14.85 15.85 15.35 0.07 0.59 -0.37 -0.22 241.71 230.00 12/19/2025 Yes 14 71 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 15.10 15.60 15.35 0.16 0.81 -0.54 -0.11 91.21 97.50 12/19/2025 Yes 11 50 None
INSM Insmed Inc Options Chain 14.70 15.90 15.30 0.08 0.47 -0.52 -0.14 166.95 195.00 12/19/2025 Yes 3 50 None
AMZN Amazon.com Inc Options Chain 15.15 15.30 15.23 0.07 0.40 -0.51 -0.14 230.30 230.00 12/19/2025 Yes 14 65 None
CDNS Cadence Design Systems Inc Options Chain 14.80 15.60 15.20 0.05 0.37 -0.41 -0.21 341.43 330.00 12/19/2025 No 10 61 None
ADI Analog Devices Inc Options Chain 14.90 15.50 15.20 0.06 0.35 -0.53 -0.13 235.04 240.00 12/19/2025 Yes 13 68 None
NKTR Nektar Therapeutics Options Chain 13.80 16.50 15.15 0.22 1.15 -0.52 -0.10 59.63 70.00 12/19/2025 No 10 34 None
GOOG Alphabet Inc - Class C Options Chain 15.05 15.20 15.13 0.05 0.33 -0.50 -0.15 275.17 290.00 12/19/2025 No 13 69 None
HCA HCA Healthcare Inc Options Chain 13.60 16.30 14.95 0.03 0.25 -0.41 -0.21 468.40 465.00 12/19/2025 No 13 61 None
BABA Alibaba Group Holding Ltd Options Chain 14.75 15.10 14.93 0.08 0.49 -0.50 -0.14 179.97 180.00 12/19/2025 Yes 17 81 None
BETR Better Home & Finance Holding Company Options Chain 13.80 16.00 14.90 0.21 1.59 -0.37 -0.15 77.90 70.00 12/19/2025 Yes 5 20 None
CRL Charles River Laboratories International Inc Options Chain 13.90 15.70 14.80 0.08 0.47 -0.50 -0.14 180.15 185.00 12/19/2025 Yes 4 51 None
MOD Modine Manufacturing Company Options Chain 13.80 15.70 14.75 0.10 0.64 -0.44 -0.16 155.26 155.00 12/19/2025 Yes 7 54 None
BHVN Biohaven Ltd Options Chain 13.50 16.00 14.75 0.49 2.40 -0.53 -0.07 18.11 30.00 12/19/2025 Yes 6 28 None
RACE Ferrari N.V. Options Chain 14.20 14.90 14.55 0.04 0.32 -0.41 -0.20 391.44 390.00 12/19/2025 Yes 12 64 None
UNH Unitedhealth Group Inc Options Chain 14.15 14.80 14.48 0.04 0.35 -0.42 -0.18 355.26 340.00 12/19/2025 No 12 65 None
SHOP Shopify Inc - Class A Options Chain 13.95 14.90 14.43 0.08 0.60 -0.43 -0.17 179.01 175.00 12/19/2025 Yes 14 58 None
TEM Tempus AI Inc - Class A Options Chain 14.10 14.60 14.35 0.15 0.82 -0.51 -0.11 88.84 95.00 12/19/2025 No 3 21 None
MKSI MKS Instruments Inc Options Chain 13.30 15.40 14.35 0.10 0.57 -0.52 -0.12 141.40 145.00 12/19/2025 Yes 15 56 None
ARM Options Chain 13.85 14.40 14.13 0.09 0.64 -0.42 -0.16 170.39 165.00 12/19/2025 No 3 22 None
LULU Lululemon Athletica Inc Options Chain 13.85 14.35 14.10 0.08 0.62 -0.43 -0.17 170.30 170.00 12/19/2025 Yes 14 58 None
GE General Electric Company Options Chain 12.90 15.20 14.05 0.04 0.29 -0.51 -0.16 314.28 315.00 12/12/2025 No 10 62 None
WSM Williams-Sonoma Inc Options Chain 13.00 15.00 14.00 0.07 0.49 -0.46 -0.15 195.49 200.00 12/19/2025 Yes 15 64 None
POOL Pool Corporation Options Chain 13.40 14.60 14.00 0.05 0.33 -0.48 -0.15 283.55 280.00 12/19/2025 No 12 56 None
RBLX Roblox Corporation - Class A Options Chain 13.85 14.15 14.00 0.11 0.53 -0.55 -0.10 133.74 125.00 12/19/2025 Yes 4 50 None
AON Aon plc. - Class A Options Chain 12.60 15.10 13.85 0.04 0.28 -0.48 -0.15 326.07 330.00 12/19/2025 Yes 10 68 None
OLED Universal Display Corp Options Chain 13.10 14.50 13.80 0.09 0.49 -0.54 -0.11 149.18 155.00 12/19/2025 Yes 16 54 None
GPCR Options Chain 13.00 14.40 13.70 0.34 1.76 -0.53 -0.08 29.57 40.00 12/19/2025 No 3 15 None
ANET Arista Networks Inc Options Chain 13.50 13.80 13.65 0.09 0.61 -0.43 -0.15 162.03 160.00 12/19/2025 Yes 12 60 None
RMBS Rambus Inc Options Chain 13.10 14.20 13.65 0.12 0.63 -0.53 -0.11 111.36 115.00 12/19/2025 No 11 55 None
TEL TE Connectivity plc Options Chain 12.50 14.80 13.65 0.05 0.30 -0.55 -0.11 240.76 250.00 12/19/2025 Yes 13 60 None
PANW Palo Alto Networks Inc Options Chain 12.70 14.45 13.58 0.06 0.42 -0.53 -0.16 217.16 225.00 12/5/2025 Yes 7 58 None
BURL Burlington Stores Inc Options Chain 13.30 13.80 13.55 0.05 0.45 -0.37 -0.20 281.73 270.00 12/19/2025 Yes 8 52 None
HOOD Robinhood Markets Inc - Class A Options Chain 13.30 13.60 13.45 0.10 0.70 -0.42 -0.15 144.80 140.00 12/19/2025 Yes 11 57 None
ACN Accenture plc - Class A Options Chain 13.10 13.80 13.45 0.05 0.39 -0.45 -0.17 247.75 250.00 12/19/2025 Yes 16 65 None
CAMT Camtek Ltd Options Chain 12.40 14.50 13.45 0.10 0.57 -0.53 -0.11 128.23 130.00 12/19/2025 Yes 11 62 None
HUT Hut 8 Corp Options Chain 12.20 14.70 13.45 0.24 1.32 -0.54 -0.09 51.92 57.00 12/12/2025 No 10 66 None
AMAT Applied Materials Inc Options Chain 13.05 13.75 13.40 0.06 0.45 -0.43 -0.15 235.75 230.00 12/19/2025 Yes 15 68 None
RGTI Options Chain 13.10 13.65 13.38 0.27 1.29 -0.55 -0.08 39.41 50.00 12/19/2025 No 3 20 None
TER Teradyne Inc Options Chain 13.00 13.70 13.35 0.07 0.48 -0.49 -0.14 173.94 180.00 12/19/2025 No 15 54 None
TMDX Transmedics Group Inc Options Chain 12.50 14.20 13.35 0.10 0.60 -0.51 -0.13 134.32 140.00 12/19/2025 Yes 12 54 None
HD Home Depot Inc Options Chain 12.70 13.95 13.33 0.04 0.27 -0.44 -0.15 378.04 380.00 12/19/2025 Yes 8 58 None
COR Options Chain 12.30 14.30 13.30 0.04 0.30 -0.44 -0.16 333.17 340.00 12/19/2025 No 3 21 None
QCOM Qualcomm Inc Options Chain 13.10 13.45 13.28 0.07 0.39 -0.55 -0.10 178.67 185.00 12/19/2025 Yes 15 71 None
AGIO Agios Pharmaceuticals Inc Options Chain 11.80 14.70 13.25 0.27 1.43 -0.49 -0.10 41.96 50.00 12/19/2025 Yes 13 55 None
RKLB Rocket Lab USA Inc Options Chain 13.10 13.40 13.25 0.19 0.98 -0.53 -0.09 66.16 70.00 12/19/2025 No 3 44 None
CRM Salesforce Inc Options Chain 12.20 14.15 13.18 0.05 0.43 -0.43 -0.18 251.46 255.00 12/12/2025 Yes 17 59 None
JBL Jabil Inc Options Chain 12.60 13.70 13.15 0.06 0.45 -0.43 -0.15 222.32 220.00 12/19/2025 Yes 11 59 None
LRCX Lam Research Corp Options Chain 13.00 13.30 13.15 0.08 0.49 -0.50 -0.12 160.67 165.00 12/19/2025 Yes 13 64 None
FNV Franco-Nevada Corporation Options Chain 11.90 14.40 13.15 0.07 0.37 -0.54 -0.11 186.49 195.00 12/19/2025 Yes 15 67 None
RCL Royal Caribbean Group Options Chain 12.70 13.50 13.10 0.05 0.40 -0.37 -0.18 280.05 280.00 12/19/2025 No 12 71 None
SEI Solaris Energy Infrastructure Inc - Class A Options Chain 11.80 14.40 13.10 0.22 1.14 -0.53 -0.09 52.00 60.00 12/19/2025 No 3 21 None
V Visa Inc - Class A Options Chain 12.95 13.20 13.08 0.04 0.23 -0.50 -0.13 341.28 350.00 12/19/2025 No 9 69 None
ARQQ Arqit Quantum Inc Options Chain 12.40 13.70 13.05 0.26 1.34 -0.51 -0.09 45.37 50.00 12/19/2025 Yes 9 30 None
MKTX MarketAxess Holdings Inc Options Chain 11.40 14.70 13.05 0.08 0.45 -0.54 -0.10 158.85 165.00 12/19/2025 Yes 16 60
Dividend Stock List
GOOGL Alphabet Inc - Class A Options Chain 12.95 13.05 13.00 0.05 0.34 -0.45 -0.15 274.57 285.00 12/19/2025 Yes 13 69 None
GRAL GRAIL Inc Options Chain 11.20 14.70 12.95 0.14 1.11 -0.39 -0.14 85.21 90.00 12/19/2025 Yes 7 30 None
WDC Western Digital Corp Options Chain 11.50 14.25 12.88 0.09 0.70 -0.44 -0.17 141.38 139.00 12/12/2025 Yes 12 63 None
MTZ Mastec Inc Options Chain 11.40 14.30 12.85 0.06 0.51 -0.40 -0.17 221.36 210.00 12/19/2025 Yes 10 58 None
GE General Electric Company Options Chain 12.60 13.10 12.85 0.04 0.30 -0.45 -0.16 314.28 310.00 12/19/2025 No 10 62 None
FLUT Flutter Entertainment Plc Options Chain 12.40 13.20 12.80 0.06 0.44 -0.40 -0.17 236.53 230.00 12/19/2025 No 3 21 None
ICLR Icon Plc Options Chain 11.50 14.10 12.80 0.08 0.42 -0.54 -0.10 165.95 170.00 12/19/2025 No 9 57 None
MOH Molina Healthcare Inc Options Chain 12.50 13.00 12.75 0.08 0.46 -0.52 -0.11 160.28 160.00 12/19/2025 No 14 53 None
WIX Wix.com Ltd Options Chain 12.40 13.00 12.70 0.09 0.67 -0.43 -0.14 135.89 135.00 12/19/2025 Yes 13 46 None
TTWO Take-Two Interactive Software Inc Options Chain 12.30 12.90 12.60 0.05 0.41 -0.39 -0.16 251.73 250.00 12/19/2025 Yes 2 53 None
GOOG Alphabet Inc - Class C Options Chain 12.50 12.65 12.58 0.04 0.33 -0.44 -0.15 275.17 285.00 12/19/2025 No 13 69 None
LIN Linde Plc. Options Chain 11.40 13.60 12.50 0.03 0.22 -0.43 -0.16 432.01 430.00 12/19/2025 Yes 12 68 None
CAR Avis Budget Group Inc Options Chain 11.70 13.30 12.50 0.09 0.48 -0.53 -0.11 139.05 145.00 12/19/2025 Yes 6 42 None
AMZN Amazon.com Inc Options Chain 12.45 12.50 12.48 0.06 0.40 -0.45 -0.14 230.30 225.00 12/19/2025 Yes 14 65 None
BMNU TREX 2X Long BMNR Daily Target ETF Options Chain 11.10 13.80 12.45 0.44 2.23 -0.54 -0.06 22.51 28.00 12/19/2025 No 3 19 None
NXPI NXP Semiconductors NV Options Chain 12.00 12.80 12.40 0.06 0.39 -0.48 -0.13 204.71 210.00 12/19/2025 No 11 64 None
NXT Options Chain 12.10 12.70 12.40 0.12 0.62 -0.55 -0.09 102.67 105.00 12/19/2025 No 3 22 None
BA Boeing Company Options Chain 12.20 12.55 12.38 0.06 0.31 -0.55 -0.10 213.58 210.00 12/19/2025 Yes 5 47 None
QURE uniQure N.V. Options Chain 11.30 13.40 12.35 0.16 0.90 -0.52 -0.10 70.59 75.00 12/19/2025 Yes 6 45 None
AXP American Express Company Options Chain 12.00 12.65 12.33 0.03 0.26 -0.43 -0.16 358.22 360.00 12/19/2025 No 10 69 None
CDTX Cidara Therapeutics Inc Options Chain 10.50 14.00 12.25 0.12 0.92 -0.38 -0.15 104.68 105.00 12/19/2025 No 8 50 None
JPM JPMorgan Chase & Company Options Chain 12.00 12.40 12.20 0.04 0.24 -0.51 -0.13 305.51 315.00 12/19/2025 No 11 79 None
ROKU Roku Inc - Class A Options Chain 11.90 12.45 12.18 0.12 0.64 -0.50 -0.10 98.61 105.00 12/19/2025 Yes 9 45 None
SANM Sanmina Corp Options Chain 11.70 12.50 12.10 0.09 0.63 -0.43 -0.14 138.09 135.00 12/19/2025 Yes 15 52 None
APD Air Products & Chemicals Inc Options Chain 11.40 12.80 12.10 0.05 0.32 -0.49 -0.13 248.34 250.00 12/19/2025 Yes 9 62 None
BABA Alibaba Group Holding Ltd Options Chain 11.85 12.30 12.08 0.07 0.49 -0.44 -0.14 179.97 175.00 12/19/2025 Yes 17 81 None
ALB Albemarle Corp Options Chain 11.95 12.20 12.08 0.12 0.60 -0.55 -0.09 97.80 105.00 12/19/2025 Yes 8 53 None
DPZ Dominos Pizza Inc Options Chain 11.70 12.40 12.05 0.03 0.26 -0.43 -0.17 405.87 400.00 12/19/2025 No 12 52 None
SLNO Soleno Therapeutics Inc Options Chain 11.20 12.80 12.00 0.16 0.95 -0.48 -0.10 69.95 75.00 12/19/2025 Yes 6 44 None
ELV Options Chain 11.70 12.20 11.95 0.04 0.32 -0.41 -0.16 336.36 320.00 12/19/2025 No 3 21 None
CCJ Cameco Corp Options Chain 11.70 12.20 11.95 0.11 0.60 -0.53 -0.10 106.67 110.00 12/19/2025 Yes 12 59 None
BWXT BWX Technologies Inc Options Chain 10.80 13.00 11.90 0.06 0.47 -0.40 -0.16 213.69 210.00 12/19/2025 Yes 10 57 None
PANW Palo Alto Networks Inc Options Chain 11.65 12.10 11.88 0.05 0.39 -0.44 -0.14 217.16 220.00 12/19/2025 Yes 7 58 None
RMD Resmed Inc Options Chain 10.50 13.20 11.85 0.05 0.36 -0.43 -0.15 253.62 250.00 12/19/2025 No 19 59
Dividend Stock List
NTRA Natera Inc Options Chain 10.00 13.60 11.80 0.06 0.51 -0.37 -0.17 192.81 190.00 12/19/2025 Yes 9 51 None
PSIX Power Solutions International Inc Options Chain 10.40 13.10 11.75 0.14 1.01 -0.40 -0.13 88.05 85.00 12/19/2025 Yes 16 44 None
CRUS Cirrus Logic Inc Options Chain 11.00 12.50 11.75 0.08 0.45 -0.54 -0.10 131.30 140.00 12/19/2025 Yes 13 51 None
BIDU Baidu Inc Options Chain 10.90 12.60 11.75 0.09 0.54 -0.54 -0.11 127.60 128.00 12/12/2025 Yes 15 33 None
IBM International Business Machines Corp Options Chain 11.40 12.00 11.70 0.04 0.30 -0.42 -0.13 308.21 305.00 12/19/2025 No 11 67 None
FERG Ferguson Plc. Options Chain 10.90 12.50 11.70 0.05 0.32 -0.46 -0.14 249.08 250.00 12/19/2025 Yes 13 63 None
BLDR Builders Firstsource Inc Options Chain 11.30 12.10 11.70 0.10 0.48 -0.53 -0.09 115.29 120.00 12/19/2025 Yes 8 65 None
SYM Symbotic Inc - Class A Options Chain 11.20 12.10 11.65 0.15 1.06 -0.43 -0.12 77.74 77.50 12/19/2025 Yes 8 44 None
AEM Agnico Eagle Mines Ltd Options Chain 11.40 11.80 11.60 0.07 0.43 -0.52 -0.11 156.78 165.00 12/19/2025 Yes 14 71 None
CVLT Commvault Systems Inc Options Chain 10.50 12.60 11.55 0.08 0.45 -0.53 -0.10 140.14 145.00 12/19/2025 No 15 52 None
COF Capital One Financial Corp Options Chain 10.30 12.80 11.55 0.05 0.33 -0.53 -0.12 218.59 225.00 12/12/2025 No 8 68 None
W Wayfair Inc - Class A Options Chain 11.40 11.70 11.55 0.11 0.58 -0.54 -0.10 103.62 110.00 12/19/2025 No 6 43 None
MRVL Marvell Technology Inc Options Chain 11.45 11.60 11.53 0.12 0.64 -0.55 -0.09 90.15 95.00 12/19/2025 Yes 7 56 None
SMR Options Chain 11.15 11.85 11.50 0.23 1.21 -0.52 -0.08 43.17 50.00 12/19/2025 No 3 20 None
TMDX Transmedics Group Inc Options Chain 10.20 12.60 11.40 0.08 0.61 -0.45 -0.12 134.32 135.00 12/19/2025 Yes 12 54 None
AFRM Affirm Holdings Inc - Class A Options Chain 11.15 11.60 11.38 0.15 0.79 -0.53 -0.08 72.66 75.00 12/19/2025 Yes 6 47 None
JANX Janux Therapeutics Inc Options Chain 10.30 12.40 11.35 0.32 1.69 -0.51 -0.07 27.81 35.00 12/19/2025 Yes 7 47 None
NTES NetEase Inc Options Chain 9.80 12.90 11.35 0.08 0.44 -0.53 -0.10 145.00 145.00 12/19/2025 Yes 20 28
Dividend Stock List
NNE Nano Nuclear Energy Inc Options Chain 9.70 12.90 11.30 0.21 1.16 -0.55 -0.07 47.83 53.00 12/12/2025 No 3 20 None
AAPL Apple Inc Options Chain 11.20 11.35 11.28 0.04 0.25 -0.51 -0.11 269.70 275.00 12/19/2025 Yes 8 61 None
AMSC American Superconductor Corp Options Chain 11.00 11.50 11.25 0.17 0.91 -0.54 -0.08 63.01 65.00 12/19/2025 Yes 12 43 None
NVDA NVIDIA Corp Options Chain 11.15 11.25 11.20 0.06 0.45 -0.41 -0.15 207.04 200.00 12/19/2025 Yes 17 61 None
FFIV F5 Inc Options Chain 10.40 12.00 11.20 0.04 0.31 -0.46 -0.14 258.76 260.00 12/19/2025 No 14 62 None
RGLD Royal Gold Inc Options Chain 10.40 12.00 11.20 0.06 0.39 -0.50 -0.11 176.82 180.00 12/19/2025 Yes 16 69 None
VMC Vulcan Materials Company Options Chain 10.80 11.60 11.20 0.04 0.25 -0.54 -0.10 294.97 290.00 12/19/2025 No 8 64 None
LDOS Leidos Holdings Inc Options Chain 10.60 11.80 11.20 0.06 0.31 -0.55 -0.09 188.16 195.00 12/19/2025 Yes 13 64 None
IREN Iris Energy Ltd Options Chain 11.00 11.30 11.15 0.19 1.30 -0.39 -0.11 60.42 60.00 12/19/2025 Yes 9 35 None
SHW Sherwin-Williams Company Options Chain 10.20 12.00 11.10 0.03 0.22 -0.45 -0.14 345.73 350.00 12/19/2025 No 11 62 None
SE Sea Ltd Options Chain 10.75 11.40 11.08 0.07 0.54 -0.41 -0.13 155.93 155.00 12/19/2025 Yes 13 52 None
ELF e.l.f. Beauty Inc Options Chain 10.45 11.65 11.05 0.09 0.75 -0.43 -0.18 126.99 124.00 12/5/2025 Yes 6 56 None
LMND Lemonade Inc Options Chain 10.80 11.30 11.05 0.17 0.95 -0.51 -0.09 60.71 65.00 12/19/2025 Yes 8 45 None
VEEV Veeva Systems Inc - Class A Options Chain 10.70 11.30 11.00 0.04 0.37 -0.36 -0.18 286.67 280.00 12/19/2025 Yes 14 63 None
NICE NICE Ltd Options Chain 10.60 11.40 11.00 0.08 0.47 -0.51 -0.11 134.31 140.00 12/19/2025 Yes 16 57 None
TER Teradyne Inc Options Chain 10.70 11.10 10.90 0.06 0.48 -0.43 -0.14 173.94 175.00 12/19/2025 No 15 54 None
MP MP Materials Corporation Options Chain 10.70 11.10 10.90 0.16 0.85 -0.51 -0.08 64.29 70.00 12/19/2025 Yes 2 48 None
ASTS AST SpaceMobile Inc - Class A Options Chain 10.70 11.05 10.88 0.15 1.14 -0.36 -0.13 80.06 75.00 12/19/2025 Yes 5 43 None
DELL Dell Technologies Inc - Class C Options Chain 10.70 11.05 10.88 0.07 0.53 -0.41 -0.13 163.60 160.00 12/19/2025 Yes 14 59 None
KEYS Keysight Technologies Inc Options Chain 9.60 12.00 10.80 0.06 0.35 -0.53 -0.09 170.47 180.00 12/19/2025 Yes 8 54 None
UPST Upstart Holdings Inc Options Chain 10.60 10.95 10.78 0.21 0.99 -0.55 -0.07 48.75 52.50 12/19/2025 Yes 5 43 None
QBTS D-Wave Quantum Inc Options Chain 10.35 11.15 10.75 0.26 1.31 -0.54 -0.07 34.26 42.00 12/19/2025 Yes 5 31 None
V Visa Inc - Class A Options Chain 10.50 10.80 10.65 0.03 0.23 -0.43 -0.13 341.28 345.00 12/19/2025 No 9 69 None
ALGN Align Technology Inc Options Chain 9.80 11.50 10.65 0.07 0.41 -0.54 -0.09 131.91 145.00 12/19/2025 Yes 14 51 None
RBRK Rubrik Inc - Class A Options Chain 10.50 10.80 10.65 0.14 0.71 -0.55 -0.08 71.92 77.50 12/19/2025 No 3 21 None
BOOT Boot Barn Holdings Inc Options Chain 9.30 11.90 10.60 0.06 0.47 -0.42 -0.14 194.22 185.00 12/19/2025 No 8 62 None
MCD McDonald`s Corp Options Chain 10.40 10.80 10.60 0.03 0.22 -0.51 -0.09 302.35 305.00 12/19/2025 Yes 11 65 None
DHI D.R. Horton Inc Options Chain 10.40 10.80 10.60 0.07 0.35 -0.55 -0.08 148.29 155.00 12/19/2025 No 11 70 None
LRCX Lam Research Corp Options Chain 10.35 10.80 10.58 0.07 0.49 -0.43 -0.12 160.67 160.00 12/19/2025 Yes 13 64 None
IQV IQVIA Holdings Inc Options Chain 9.80 11.30 10.55 0.05 0.33 -0.47 -0.12 217.83 220.00 12/19/2025 Yes 10 58 None
VRSN Verisign Inc Options Chain 10.10 11.00 10.55 0.04 0.27 -0.49 -0.10 232.82 240.00 12/19/2025 No 11 53 None
LOW Lowe`s Cos. Inc Options Chain 9.10 11.95 10.53 0.04 0.29 -0.51 -0.12 238.49 245.00 12/12/2025 Yes 11 56 None
ESTC Elastic N.V Options Chain 10.30 10.70 10.50 0.11 0.60 -0.54 -0.08 86.38 95.00 12/19/2025 Yes 7 44 None
STLD Steel Dynamics Inc Options Chain 9.60 11.30 10.45 0.06 0.35 -0.55 -0.09 163.47 165.00 12/19/2025 No 12 67 None
FIVE Five Below Inc Options Chain 9.60 11.20 10.40 0.07 0.55 -0.39 -0.14 161.57 155.00 12/19/2025 Yes 11 54 None
KRMN Karman Holdings Inc Options Chain 9.30 11.50 10.40 0.12 0.72 -0.49 -0.09 85.79 90.00 12/19/2025 No 3 19 None
PSTG Pure Storage Inc - Class A Options Chain 10.00 10.70 10.35 0.10 0.62 -0.50 -0.09 97.58 100.00 12/19/2025 Yes 10 49 None
DDOG Datadog Inc - Class A Options Chain 10.10 10.50 10.30 0.07 0.52 -0.41 -0.12 156.00 155.00 12/19/2025 Yes 8 47 None
OUST Ouster Inc - Class A Options Chain 9.70 10.90 10.30 0.26 1.27 -0.54 -0.06 34.65 40.00 12/19/2025 Yes 8 37 None
WYNN Wynn Resorts Ltd Options Chain 9.95 10.60 10.28 0.08 0.45 -0.55 -0.08 120.87 125.00 12/19/2025 Yes 8 56 None
INSM Insmed Inc Options Chain 9.80 10.70 10.25 0.06 0.47 -0.40 -0.14 166.95 185.00 12/19/2025 Yes 3 50 None
THC Tenet Healthcare Corp Options Chain 9.60 10.90 10.25 0.05 0.35 -0.45 -0.12 209.14 210.00 12/19/2025 No 12 69 None
ARES Ares Management Corp - Class A Options Chain 9.70 10.80 10.25 0.07 0.44 -0.49 -0.09 150.52 150.00 12/19/2025 Yes 8 65 None
GHRS GH Research PLC Options Chain 8.00 12.50 10.25 0.46 3.30 -0.54 -0.05 13.77 22.50 12/19/2025 Yes 10 30 None
NUE Nucor Corp Options Chain 9.70 10.80 10.25 0.07 0.36 -0.54 -0.09 154.43 155.00 12/19/2025 No 14 68 None
TXN Texas Instruments Inc Options Chain 10.10 10.35 10.23 0.06 0.33 -0.55 -0.07 160.26 165.00 12/19/2025 No 8 57 None
AAOI Applied Optoelectronics Inc Options Chain 9.90 10.50 10.20 0.24 1.22 -0.55 -0.06 35.48 42.00 12/19/2025 Yes 5 43 None
INBX Inhibrx Biosciences Inc Options Chain 8.30 12.00 10.15 0.14 1.11 -0.36 -0.12 77.05 75.00 12/19/2025 Yes 8 19 None
ADI Analog Devices Inc Options Chain 9.90 10.40 10.15 0.04 0.36 -0.40 -0.13 235.04 230.00 12/19/2025 Yes 13 68 None
APLD Options Chain 10.00 10.25 10.13 0.25 1.22 -0.55 -0.06 34.42 41.00 12/19/2025 No 3 20 None
ICLR Icon Plc Options Chain 8.60 11.60 10.10 0.06 0.43 -0.46 -0.10 165.95 165.00 12/19/2025 No 9 57 None
OC Owens Corning Options Chain 9.50 10.60 10.05 0.08 0.44 -0.53 -0.09 124.66 130.00 12/19/2025 Yes 13 72 None
CNTA Centessa Pharmaceuticals plc Options Chain 8.00 11.90 9.95 0.33 1.67 -0.52 -0.06 23.98 30.00 12/19/2025 Yes 6 42 None
VICR Vicor Corp Options Chain 9.70 10.20 9.95 0.10 0.59 -0.53 -0.09 91.17 95.00 12/19/2025 No 15 40 None
TOL Toll Brothers Inc Options Chain 9.50 10.40 9.95 0.07 0.39 -0.55 -0.08 134.60 140.00 12/19/2025 Yes 12 69 None
FIG Figma Inc - Class A Options Chain 9.50 10.25 9.88 0.18 0.92 -0.54 -0.06 50.81 55.00 12/19/2025 No 3 21 None
JPM JPMorgan Chase & Company Options Chain 9.65 10.05 9.85 0.03 0.24 -0.44 -0.13 305.51 310.00 12/19/2025 No 11 79 None
COF Capital One Financial Corp Options Chain 9.70 10.00 9.85 0.04 0.32 -0.44 -0.11 218.59 220.00 12/19/2025 No 8 68 None
GKOS Glaukos Corporation Options Chain 8.70 11.00 9.85 0.10 0.58 -0.49 -0.09 77.09 95.00 12/19/2025 Yes 7 50 None
DHR Danaher Corp Options Chain 9.50 10.00 9.75 0.04 0.25 -0.52 -0.09 214.01 220.00 12/19/2025 No 10 58 None
XPO XPO Inc Options Chain 8.90 10.50 9.70 0.07 0.43 -0.50 -0.09 124.75 140.00 12/19/2025 Yes 8 58 None
CRL Charles River Laboratories International Inc Options Chain 9.00 10.30 9.65 0.06 0.49 -0.38 -0.14 180.15 175.00 12/19/2025 Yes 4 51 None
MPC Marathon Petroleum Corp Options Chain 9.00 10.30 9.65 0.05 0.32 -0.48 -0.10 195.75 200.00 12/19/2025 Yes 9 68 None
CORT Corcept Therapeutics Inc Options Chain 8.50 10.80 9.65 0.12 0.68 -0.53 -0.08 72.05 77.50 12/19/2025 Yes 13 47 None
NXPI NXP Semiconductors NV Options Chain 8.30 10.90 9.60 0.05 0.40 -0.42 -0.13 204.71 205.00 12/12/2025 No 11 64 None
ABBV Abbvie Inc Options Chain 9.35 9.75 9.55 0.04 0.26 -0.50 -0.10 225.14 230.00 12/19/2025 Yes 7 63 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 9.00 10.10 9.55 0.21 1.10 -0.54 -0.06 42.56 45.00 12/19/2025 No 3 19 None
BMNR BitMine Immersion Technologies Inc Options Chain 9.35 9.60 9.48 0.19 1.06 -0.50 -0.08 49.76 50.00 12/19/2025 No 6 23 None
CELC Celcuity Inc Options Chain 7.90 11.00 9.45 0.12 0.74 -0.48 -0.08 74.00 80.00 12/19/2025 Yes 4 41 None
COGT Cogent Biosciences Inc Options Chain 7.90 11.00 9.45 0.43 2.29 -0.50 -0.05 16.00 22.00 12/19/2025 Yes 6 38 None
AON Aon plc. - Class A Options Chain 8.30 10.50 9.40 0.03 0.29 -0.37 -0.16 326.07 320.00 12/19/2025 Yes 10 68 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 7.80 11.00 9.40 0.12 0.69 -0.54 -0.09 73.27 78.00 12/12/2025 Yes 20 63
Growth Stock List
ROKU Roku Inc - Class A Options Chain 9.20 9.55 9.38 0.09 0.64 -0.42 -0.10 98.61 100.00 12/19/2025 Yes 9 45 None
POOL Pool Corporation Options Chain 8.80 9.90 9.35 0.03 0.34 -0.37 -0.14 283.55 270.00 12/19/2025 No 12 56 None
MKTX MarketAxess Holdings Inc Options Chain 8.70 10.00 9.35 0.06 0.43 -0.46 -0.10 158.85 160.00 12/19/2025 Yes 16 60
Dividend Stock List
TRGP Targa Resources Corp Options Chain 8.80 9.90 9.35 0.06 0.36 -0.51 -0.07 151.38 155.00 12/19/2025 Yes 13 68 None
IMSR HCM II Acquisition Corp - Class A Options Chain 8.40 10.30 9.35 0.37 1.70 -0.55 -0.05 19.10 25.00 12/19/2025 No 3 18 None
SLNO Soleno Therapeutics Inc Options Chain 8.60 10.00 9.30 0.13 0.98 -0.40 -0.10 69.95 70.00 12/19/2025 Yes 6 44 None
PDD PDD Holdings Inc Options Chain 9.10 9.45 9.28 0.07 0.37 -0.54 -0.08 138.08 140.00 12/19/2025 Yes 17 40 None
MKSI MKS Instruments Inc Options Chain 8.30 10.20 9.25 0.07 0.58 -0.39 -0.11 141.40 135.00 12/19/2025 Yes 15 56 None
HIMS Hims & Hers Health Inc - Class A Options Chain 9.15 9.30 9.23 0.18 0.96 -0.52 -0.07 46.63 50.00 12/19/2025 Yes 13 42 None
ODFL Old Dominion Freight Line Inc Options Chain 8.90 9.50 9.20 0.07 0.43 -0.47 -0.09 136.13 140.00 12/19/2025 Yes 11 59 None
TMUS T-Mobile US Inc Options Chain 8.60 9.80 9.20 0.04 0.26 -0.53 -0.09 215.01 215.00 12/12/2025 No 13 74 None
ALL Allstate Corp (The) Options Chain 8.70 9.60 9.15 0.05 0.25 -0.54 -0.07 190.00 195.00 12/19/2025 Yes 18 72 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 8.90 9.30 9.10 0.10 0.79 -0.40 -0.11 91.21 87.50 12/19/2025 Yes 11 50 None
SAP Sap SE Options Chain 8.90 9.30 9.10 0.03 0.27 -0.44 -0.12 259.64 260.00 12/19/2025 No 14 66 None
MTN Vail Resorts Inc Options Chain 8.60 9.60 9.10 0.06 0.39 -0.48 -0.10 148.30 150.00 12/19/2025 Yes 13 57 None
GRMN Garmin Ltd Options Chain 8.60 9.60 9.10 0.04 0.26 -0.51 -0.09 219.61 220.00 12/19/2025 Yes 17 61
Dividend Stock List
DLTR Dollar Tree Inc Options Chain 8.95 9.15 9.05 0.09 0.45 -0.54 -0.07 101.33 105.00 12/19/2025 Yes 9 57 None
SEZL Sezzle Inc Options Chain 7.80 10.20 9.00 0.14 1.03 -0.39 -0.10 70.33 65.00 12/19/2025 No 3 17 None
AEM Agnico Eagle Mines Ltd Options Chain 8.80 9.20 9.00 0.06 0.42 -0.44 -0.11 156.78 160.00 12/19/2025 Yes 14 71 None
ILMN Illumina Inc Options Chain 8.70 9.30 9.00 0.09 0.56 -0.48 -0.09 95.03 100.00 12/19/2025 Yes 8 56 None
OLLI Ollies Bargain Outlet Holdings Inc Options Chain 8.10 9.90 9.00 0.07 0.45 -0.50 -0.09 123.52 125.00 12/19/2025 Yes 12 60 None
IONQ IonQ Inc Options Chain 8.80 9.15 8.98 0.15 1.09 -0.39 -0.10 61.11 60.00 12/19/2025 Yes 7 46 None
ABNB Airbnb Inc - Class A Options Chain 8.75 8.95 8.85 0.07 0.42 -0.49 -0.09 126.48 130.00 12/19/2025 Yes 9 56 None
HUT Hut 8 Corp Options Chain 8.60 9.00 8.80 0.18 1.24 -0.40 -0.09 51.92 50.00 12/19/2025 No 10 66 None
AAPL Apple Inc Options Chain 8.70 8.80 8.75 0.03 0.25 -0.43 -0.11 269.70 270.00 12/19/2025 Yes 8 61 None
IRON Options Chain 7.00 10.50 8.75 0.10 0.51 -0.55 -0.07 85.00 90.00 12/19/2025 No 3 16 None
SPHR Options Chain 8.30 9.20 8.75 0.12 0.63 -0.55 -0.06 67.97 72.50 12/19/2025 No 3 19 None
METC Ramaco Resources Inc - Class A Options Chain 7.80 9.60 8.70 0.25 1.26 -0.55 -0.05 28.98 35.00 12/19/2025 No 10 43 None
BLSH Bullish Options Chain 8.10 9.25 8.68 0.16 0.82 -0.55 -0.06 52.57 55.00 12/19/2025 No 3 20 None
NKTR Nektar Therapeutics Options Chain 7.30 10.00 8.65 0.14 1.12 -0.38 -0.09 59.63 60.00 12/19/2025 No 10 34 None
TEL TE Connectivity plc Options Chain 7.50 9.80 8.65 0.04 0.31 -0.40 -0.11 240.76 240.00 12/19/2025 Yes 13 60 None
RGLD Royal Gold Inc Options Chain 7.90 9.40 8.65 0.05 0.39 -0.43 -0.11 176.82 175.00 12/19/2025 Yes 16 69 None
LDOS Leidos Holdings Inc Options Chain 8.10 9.20 8.65 0.05 0.32 -0.46 -0.10 188.16 190.00 12/19/2025 Yes 13 64 None
SCCO Southern Copper Corporation Options Chain 8.40 8.90 8.65 0.06 0.39 -0.50 -0.07 141.68 140.00 12/19/2025 No 11 64 None
PKG Packaging Corp Of America Options Chain 6.90 10.40 8.65 0.04 0.26 -0.52 -0.08 196.65 200.00 12/19/2025 No 12 68 None
TEM Tempus AI Inc - Class A Options Chain 8.40 8.80 8.60 0.10 0.83 -0.36 -0.11 88.84 85.00 12/19/2025 No 3 21 None
JBHT J.B. Hunt Transport Services Inc Options Chain 8.00 9.00 8.50 0.05 0.31 -0.52 -0.08 168.88 170.00 12/19/2025 No 11 57 None
TTAN ServiceTitan Inc - Class A Options Chain 8.10 8.90 8.50 0.09 0.47 -0.54 -0.07 96.37 100.00 12/19/2025 No 3 16 None
CELH Celsius Holdings Inc Options Chain 8.35 8.60 8.48 0.13 0.66 -0.55 -0.06 61.38 65.00 12/19/2025 Yes 7 54 None
NICE NICE Ltd Options Chain 8.10 8.80 8.45 0.06 0.48 -0.42 -0.11 134.31 135.00 12/19/2025 Yes 16 57 None
ECL Ecolab Inc Options Chain 7.40 9.50 8.45 0.03 0.21 -0.48 -0.09 257.47 260.00 12/19/2025 No 11 63 None
H Hyatt Hotels Corporation - Class A Options Chain 8.20 8.70 8.45 0.06 0.36 -0.48 -0.09 143.66 145.00 12/19/2025 Yes 11 60 None
GH Guardant Health Inc Options Chain 7.60 9.30 8.45 0.09 0.56 -0.48 -0.08 72.27 95.00 12/19/2025 Yes 5 42 None
FANG Diamondback Energy Inc Options Chain 8.30 8.60 8.45 0.06 0.36 -0.50 -0.07 143.63 145.00 12/19/2025 Yes 12 79 None
CRSP CRISPR Therapeutics AG Options Chain 7.40 9.50 8.45 0.13 0.73 -0.52 -0.07 62.56 65.00 12/19/2025 Yes 6 45 None
SEDG Solaredge Technologies Inc Options Chain 7.90 9.00 8.45 0.21 0.99 -0.54 -0.06 36.30 40.00 12/19/2025 Yes 7 33 None
OLED Universal Display Corp Options Chain 7.90 8.90 8.40 0.06 0.50 -0.39 -0.11 149.18 145.00 12/19/2025 Yes 16 54 None
KEYS Keysight Technologies Inc Options Chain 7.10 9.70 8.40 0.05 0.35 -0.44 -0.09 170.47 175.00 12/19/2025 Yes 8 54 None
OKTA Okta Inc - Class A Options Chain 8.05 8.75 8.40 0.09 0.52 -0.52 -0.07 87.65 92.50 12/19/2025 Yes 12 50 None
SN Options Chain 8.10 8.70 8.40 0.09 0.50 -0.52 -0.07 95.51 92.50 12/19/2025 No 3 20 None
TTMI TTM Technologies Inc Options Chain 7.60 9.20 8.40 0.13 0.68 -0.54 -0.06 63.53 65.00 12/19/2025 Yes 12 50 None
LEN Lennar Corp - Class A Options Chain 6.80 10.00 8.40 0.07 0.38 -0.55 -0.07 124.18 128.00 12/12/2025 No 13 70 None
DGNX Diginex Ltd Options Chain 7.70 8.90 8.30 0.42 2.19 -0.51 -0.03 15.80 20.00 12/19/2025 No 3 14 None
ALGN Align Technology Inc Options Chain 5.60 10.90 8.25 0.06 0.49 -0.43 -0.11 131.91 139.00 12/12/2025 Yes 14 51 None
ENTG Entegris Inc Options Chain 7.70 8.80 8.25 0.09 0.54 -0.51 -0.08 94.54 90.00 12/19/2025 Yes 12 53 None
GSRT GSR III Acquisition Corp - Class A Options Chain 6.60 9.90 8.25 0.41 1.80 -0.51 -0.03 16.25 20.00 12/19/2025 No 3 18 None
TERN Terns Pharmaceuticals Inc Options Chain 6.00 10.50 8.25 0.55 4.43 -0.54 -0.03 8.02 15.00 12/19/2025 Yes 10 39 None
LOW Lowe`s Cos. Inc Options Chain 8.00 8.40 8.20 0.03 0.28 -0.42 -0.12 238.49 240.00 12/19/2025 Yes 11 56 None
INCY Incyte Corp Options Chain 8.00 8.40 8.20 0.09 0.56 -0.47 -0.09 90.18 95.00 12/19/2025 No 16 65 None
DOV Dover Corp Options Chain 7.60 8.80 8.20 0.04 0.25 -0.52 -0.07 180.80 185.00 12/19/2025 No 14 65 None
MCD McDonald`s Corp Options Chain 8.05 8.30 8.18 0.03 0.22 -0.43 -0.10 302.35 300.00 12/19/2025 Yes 11 65 None
RBLX Roblox Corporation - Class A Options Chain 8.00 8.30 8.15 0.07 0.53 -0.38 -0.10 133.74 115.00 12/19/2025 Yes 4 50 None
J Jacobs Solutions Inc Options Chain 7.20 9.10 8.15 0.05 0.32 -0.48 -0.08 158.36 160.00 12/19/2025 Yes 13 59 None
EFX Equifax Inc Options Chain 7.50 8.70 8.10 0.04 0.32 -0.41 -0.11 214.51 210.00 12/19/2025 No 10 57 None
TSEM Tower Semiconductor Ltd Options Chain 7.80 8.40 8.10 0.10 0.60 -0.48 -0.08 83.50 85.00 12/19/2025 Yes 11 52 None
APO Apollo Global Management Inc - Class A (New) Options Chain 8.00 8.20 8.10 0.06 0.41 -0.49 -0.08 124.88 125.00 12/19/2025 Yes 12 70 None
CAMT Camtek Ltd Options Chain 6.80 9.30 8.05 0.07 0.56 -0.38 -0.11 128.23 120.00 12/19/2025 Yes 11 62 None
TECX AvroBio Inc Options Chain 6.50 9.60 8.05 0.32 1.69 -0.51 -0.05 18.62 25.00 12/19/2025 No 3 16 None
FI Fiserv Inc Options Chain 7.90 8.20 8.05 0.12 0.61 -0.54 -0.06 70.60 70.00 12/19/2025 No 9 62 None
VSAT Viasat Inc Options Chain 7.40 8.70 8.05 0.19 0.98 -0.55 -0.05 39.17 43.00 12/19/2025 Yes 9 43 None
LMND Lemonade Inc Options Chain 7.70 8.30 8.00 0.13 0.94 -0.42 -0.08 60.71 60.00 12/19/2025 Yes 8 45 None
KKR KKR & Co. Inc Options Chain 7.80 8.20 8.00 0.07 0.42 -0.48 -0.08 118.55 120.00 12/19/2025 No 8 63 None
QCOM Qualcomm Inc Options Chain 7.75 8.20 7.98 0.05 0.38 -0.40 -0.10 178.67 175.00 12/19/2025 Yes 15 71 None
BIDU Baidu Inc Options Chain 7.60 8.35 7.98 0.07 0.52 -0.44 -0.11 127.60 122.00 12/12/2025 Yes 15 33 None
W Wayfair Inc - Class A Options Chain 6.65 9.25 7.95 0.08 0.58 -0.45 -0.10 103.62 104.00 12/12/2025 No 6 43 None
BMA Banco Macro S.A. Options Chain 5.90 10.00 7.95 0.09 0.62 -0.46 -0.07 85.41 85.00 12/19/2025 Yes 18 73 None
APH Amphenol Corp - Class A Options Chain 7.80 8.10 7.95 0.06 0.38 -0.48 -0.08 139.75 140.00 12/19/2025 No 12 60 None
BX Blackstone Inc Options Chain 7.80 8.10 7.95 0.05 0.34 -0.50 -0.07 148.92 150.00 12/19/2025 No 9 67 None
WYFI Whitefiber Inc Options Chain 7.20 8.70 7.95 0.23 1.27 -0.50 -0.05 33.78 35.00 12/19/2025 No 3 16 None
CNR Core Natural Resources Inc Options Chain 7.30 8.60 7.95 0.10 0.53 -0.52 -0.07 78.54 80.00 12/19/2025 No 3 17 None
ATI ATI Inc Options Chain 7.80 8.10 7.95 0.08 0.41 -0.54 -0.07 103.00 105.00 12/19/2025 No 10 57 None
FNV Franco-Nevada Corporation Options Chain 6.80 9.00 7.90 0.04 0.37 -0.39 -0.11 186.49 185.00 12/19/2025 Yes 15 67 None
FRMI Fermi Inc Options Chain 6.80 9.00 7.90 0.26 1.51 -0.47 -0.06 28.71 30.00 12/19/2025 No 3 19 None
UNP Union Pacific Corp Options Chain 7.60 8.20 7.90 0.04 0.23 -0.48 -0.08 216.37 220.00 12/19/2025 No 14 64 None
NBIX Neurocrine Biosciences Inc Options Chain 6.80 9.00 7.90 0.06 0.36 -0.49 -0.09 138.02 140.00 12/19/2025 Yes 16 65 None
CCJ Cameco Corp Options Chain 6.50 9.25 7.88 0.08 0.61 -0.43 -0.11 106.67 104.00 12/12/2025 Yes 12 59 None
CIFR Cipher Mining Inc Options Chain 7.65 8.10 7.88 0.32 1.54 -0.54 -0.05 19.59 25.00 12/19/2025 Yes 6 40 None
CHKP Check Point Software Technologies Ltd Options Chain 7.40 8.30 7.85 0.04 0.29 -0.46 -0.10 197.28 200.00 12/19/2025 Yes 12 66 None
CB Chubb Ltd Options Chain 7.30 8.40 7.85 0.03 0.18 -0.50 -0.09 278.00 280.00 12/19/2025 No 16 73 None
LQDA Liquidia Corp Options Chain 7.10 8.60 7.85 0.29 1.53 -0.50 -0.05 22.45 27.50 12/19/2025 Yes 5 40 None
DG Dollar General Corp Options Chain 7.05 8.65 7.85 0.08 0.44 -0.52 -0.08 99.91 103.00 12/12/2025 Yes 14 61 None
FERG Ferguson Plc. Options Chain 6.80 8.80 7.80 0.03 0.33 -0.34 -0.14 249.08 240.00 12/19/2025 Yes 13 63 None
RMBS Rambus Inc Options Chain 7.50 8.10 7.80 0.07 0.61 -0.37 -0.10 111.36 105.00 12/19/2025 No 11 55 None
ARES Ares Management Corp - Class A Options Chain 7.30 8.30 7.80 0.05 0.44 -0.41 -0.09 150.52 145.00 12/19/2025 Yes 8 65 None
ALB Albemarle Corp Options Chain 6.85 8.75 7.80 0.08 0.60 -0.45 -0.09 97.80 99.00 12/12/2025 Yes 8 53 None
STLD Steel Dynamics Inc Options Chain 7.00 8.60 7.80 0.05 0.35 -0.45 -0.10 163.47 160.00 12/19/2025 No 12 67 None
UHS Universal Health Services Inc - Class B Options Chain 6.60 8.90 7.75 0.04 0.27 -0.41 -0.12 225.30 220.00 12/19/2025 No 16 69 None
KRMN Karman Holdings Inc Options Chain 6.80 8.60 7.70 0.09 0.72 -0.40 -0.09 85.79 85.00 12/19/2025 No 3 19 None
ESTC Elastic N.V Options Chain 7.50 7.90 7.70 0.09 0.60 -0.44 -0.08 86.38 90.00 12/19/2025 Yes 7 44 None
LYV Live Nation Entertainment Inc Options Chain 6.90 8.50 7.70 0.05 0.36 -0.46 -0.08 149.19 150.00 12/19/2025 Yes 9 54 None
AVY Avery Dennison Corp Options Chain 7.10 8.30 7.70 0.04 0.24 -0.54 -0.07 176.20 180.00 12/19/2025 No 12 60 None
VKTX Viking Therapeutics Inc Options Chain 6.50 8.85 7.68 0.18 0.97 -0.55 -0.05 35.22 42.50 12/19/2025 No 8 45 None
NNE Nano Nuclear Energy Inc Options Chain 7.40 7.90 7.65 0.17 1.13 -0.40 -0.06 47.83 46.00 12/19/2025 No 3 20 None
PSTG Pure Storage Inc - Class A Options Chain 7.30 8.00 7.65 0.08 0.62 -0.42 -0.09 97.58 95.00 12/19/2025 Yes 10 49 None
TPC Tutor Perini Corp Options Chain 7.30 8.00 7.65 0.11 0.69 -0.48 -0.07 69.34 70.00 12/19/2025 Yes 10 42 None
DOCS Doximity Inc - Class A Options Chain 7.10 8.20 7.65 0.11 0.59 -0.54 -0.06 66.77 70.00 12/19/2025 Yes 14 57 None
WYNN Wynn Resorts Ltd Options Chain 7.25 8.00 7.63 0.06 0.45 -0.45 -0.08 120.87 120.00 12/19/2025 Yes 8 56 None
APD Air Products & Chemicals Inc Options Chain 7.30 7.90 7.60 0.03 0.32 -0.35 -0.14 248.34 240.00 12/19/2025 Yes 9 62 None
SMCI Super Micro Computer Inc Options Chain 7.50 7.70 7.60 0.14 0.78 -0.53 -0.06 52.69 55.00 12/19/2025 Yes 11 50 None
XYZ Block Inc - Class A Options Chain 7.25 7.95 7.60 0.10 0.60 -0.54 -0.08 76.51 78.00 12/5/2025 Yes 19 58
Growth Stock List
FRPT Freshpet Inc Options Chain 7.40 7.80 7.60 0.14 0.73 -0.55 -0.05 52.62 55.00 12/19/2025 Yes 8 48 None
AGIO Agios Pharmaceuticals Inc Options Chain 6.90 8.20 7.55 0.19 1.54 -0.33 -0.09 41.96 40.00 12/19/2025 Yes 13 55 None
LNTH Lantheus Holdings Inc Options Chain 7.40 7.70 7.55 0.13 0.66 -0.54 -0.06 55.88 60.00 12/19/2025 Yes 13 63 None
SKY Skyline Champion Corp Options Chain 7.30 7.80 7.55 0.11 0.55 -0.55 -0.06 66.16 70.00 12/19/2025 Yes 17 52 None
MOH Molina Healthcare Inc Options Chain 7.30 7.70 7.50 0.05 0.46 -0.36 -0.11 160.28 150.00 12/19/2025 No 14 53 None
CAR Avis Budget Group Inc Options Chain 7.00 8.00 7.50 0.06 0.50 -0.37 -0.12 139.05 135.00 12/19/2025 Yes 6 42 None
INCY Incyte Corp Options Chain 6.70 8.30 7.50 0.08 0.61 -0.42 -0.09 90.18 92.50 12/19/2025 No 16 65 None
NUE Nucor Corp Options Chain 6.80 8.20 7.50 0.05 0.36 -0.44 -0.09 154.43 150.00 12/19/2025 No 14 68 None
DRI Darden Restaurants Inc Options Chain 7.20 7.80 7.50 0.04 0.29 -0.46 -0.09 182.41 180.00 12/19/2025 Yes 14 70 None
MPC Marathon Petroleum Corp Options Chain 6.80 8.10 7.45 0.04 0.33 -0.40 -0.10 195.75 195.00 12/19/2025 Yes 9 68 None
TMUS T-Mobile US Inc Options Chain 7.30 7.60 7.45 0.04 0.26 -0.43 -0.08 215.01 210.00 12/19/2025 No 13 74 None
TXN Texas Instruments Inc Options Chain 7.30 7.60 7.45 0.05 0.33 -0.45 -0.07 160.26 160.00 12/19/2025 No 8 57 None
ITT ITT Inc Options Chain 6.00 8.90 7.45 0.04 0.27 -0.47 -0.09 195.47 190.00 12/19/2025 No 15 61 None
LTBR Lightbridge Corp Options Chain 6.50 8.40 7.45 0.25 1.41 -0.48 -0.05 26.47 30.00 12/19/2025 Yes 10 33 None
SATS EchoStar Corp - Class A Options Chain 7.20 7.70 7.45 0.10 0.62 -0.48 -0.07 73.62 75.00 12/19/2025 Yes 6 50 None
ZTS Zoetis Inc - Class A Options Chain 7.20 7.70 7.45 0.05 0.33 -0.50 -0.07 143.94 145.00 12/19/2025 Yes 12 61 None
UAL United Airlines Holdings Inc Options Chain 7.35 7.55 7.45 0.08 0.45 -0.50 -0.07 95.93 97.50 12/19/2025 No 12 65 None
RDNT Radnet Inc Options Chain 6.80 8.10 7.45 0.09 0.54 -0.51 -0.07 78.84 80.00 12/19/2025 Yes 5 49 None
MHK Mohawk Industries Inc Options Chain 6.90 8.00 7.45 0.06 0.37 -0.51 -0.08 117.53 120.00 12/19/2025 Yes 12 66 None
DXCM Dexcom Inc Options Chain 6.80 8.10 7.45 0.10 0.69 -0.55 -0.08 68.18 72.00 12/5/2025 Yes 9 50 None
XPO XPO Inc Options Chain 6.80 8.00 7.40 0.05 0.44 -0.41 -0.09 124.75 135.00 12/19/2025 Yes 8 58 None
OC Owens Corning Options Chain 6.90 7.80 7.35 0.06 0.44 -0.43 -0.09 124.66 125.00 12/19/2025 Yes 13 72 None
BROS Dutch Bros Inc - Class A Options Chain 7.20 7.50 7.35 0.12 0.69 -0.52 -0.06 57.84 60.00 12/19/2025 Yes 10 54 None
MRVL Marvell Technology Inc Options Chain 6.90 7.75 7.33 0.08 0.63 -0.45 -0.10 90.15 89.00 12/5/2025 Yes 7 56 None
UBER Uber Technologies Inc Options Chain 7.20 7.45 7.33 0.07 0.42 -0.53 -0.07 95.76 100.00 12/19/2025 Yes 12 63 None
RGTI Options Chain 7.10 7.50 7.30 0.18 1.28 -0.39 -0.08 39.41 41.00 12/19/2025 No 3 20 None
TPB Turning Point Brands Inc Options Chain 6.10 8.50 7.30 0.08 0.52 -0.48 -0.06 88.16 90.00 12/19/2025 No 10 52 None
MLYS Mineralys Therapeutics Inc Options Chain 5.10 9.50 7.30 0.16 0.98 -0.49 -0.06 40.14 45.00 12/19/2025 Yes 8 26 None
TTD Trade Desk Inc - Class A Options Chain 7.20 7.40 7.30 0.14 0.79 -0.50 -0.06 49.96 52.50 12/19/2025 Yes 11 48 None
SEI Solaris Energy Infrastructure Inc - Class A Options Chain 6.00 8.50 7.25 0.14 1.17 -0.36 -0.09 52.00 50.00 12/19/2025 No 3 21 None
IRON Options Chain 5.50 9.00 7.25 0.09 0.61 -0.44 -0.07 85.00 85.00 12/19/2025 No 3 16 None
UUUU Energy Fuels Inc Options Chain 7.10 7.40 7.25 0.28 1.41 -0.54 -0.05 20.40 26.00 12/19/2025 Yes 6 42 None
RKLB Rocket Lab USA Inc Options Chain 7.05 7.25 7.15 0.12 0.96 -0.36 -0.09 66.16 60.00 12/19/2025 No 3 44 None
BA Boeing Company Options Chain 7.05 7.25 7.15 0.04 0.31 -0.38 -0.10 213.58 200.00 12/19/2025 Yes 5 47 None
SMTC Semtech Corp Options Chain 6.80 7.50 7.15 0.10 0.69 -0.45 -0.08 69.56 70.00 12/19/2025 Yes 7 46 None
RVTY Options Chain 6.30 8.00 7.15 0.08 0.48 -0.48 -0.08 95.30 95.00 12/19/2025 No 3 20 None
FND Floor & Decor Holdings Inc - Class A Options Chain 6.90 7.40 7.15 0.10 0.54 -0.54 -0.05 69.08 70.00 12/19/2025 Yes 9 49 None
GSAT Globalstar Inc Options Chain 6.70 7.60 7.15 0.16 0.80 -0.55 -0.05 41.54 46.00 12/19/2025 No 3 38 None
SMR Options Chain 6.90 7.35 7.13 0.17 1.19 -0.38 -0.08 43.17 43.00 12/19/2025 No 3 20 None
TGT Target Corp Options Chain 7.00 7.25 7.13 0.08 0.44 -0.50 -0.06 94.12 95.00 12/19/2025 Yes 13 66 None
A Agilent Technologies Inc Options Chain 6.40 7.80 7.10 0.05 0.34 -0.47 -0.08 143.20 145.00 12/19/2025 Yes 12 56 None
CAVA Options Chain 6.85 7.35 7.10 0.12 0.74 -0.53 -0.08 60.47 58.00 12/5/2025 No 3 21 None
SHW Sherwin-Williams Company Options Chain 6.20 7.90 7.05 0.02 0.23 -0.33 -0.14 345.73 340.00 12/19/2025 No 11 62 None
DECK Deckers Outdoor Corp Options Chain 6.90 7.20 7.05 0.08 0.43 -0.54 -0.06 83.84 85.00 12/19/2025 No 15 66 None
AFRM Affirm Holdings Inc - Class A Options Chain 6.90 7.15 7.03 0.10 0.80 -0.39 -0.08 72.66 67.50 12/19/2025 Yes 6 47 None
DHR Danaher Corp Options Chain 5.90 8.10 7.00 0.03 0.27 -0.44 -0.09 214.01 215.00 12/12/2025 No 10 58 None
LEN Lennar Corp - Class A Options Chain 6.60 7.40 7.00 0.06 0.41 -0.46 -0.08 124.18 125.00 12/19/2025 Yes 13 70 None
ILMN Illumina Inc Options Chain 5.80 8.10 6.95 0.07 0.61 -0.38 -0.09 95.03 95.00 12/19/2025 Yes 8 56 None
VMC Vulcan Materials Company Options Chain 6.80 7.10 6.95 0.02 0.26 -0.38 -0.10 294.97 280.00 12/19/2025 No 8 64 None
SWKS Skyworks Solutions Inc Options Chain 6.60 7.30 6.95 0.08 0.47 -0.54 -0.05 78.74 82.50 12/19/2025 Yes 17 56
Dividend Stock List
NXT Options Chain 6.70 7.10 6.90 0.07 0.63 -0.38 -0.09 102.67 95.00 12/19/2025 No 3 22 None
CRCA ProShares Ultra CRCL Options Chain 6.20 7.60 6.90 0.41 1.95 -0.55 -0.03 13.35 17.00 12/19/2025 No 3 17 None
MMM 3M Company Options Chain 6.70 7.05 6.88 0.04 0.24 -0.53 -0.06 164.63 170.00 12/19/2025 No 11 67 None
MTN Vail Resorts Inc Options Chain 6.30 7.40 6.85 0.05 0.41 -0.39 -0.10 148.30 145.00 12/19/2025 Yes 13 57 None
ITRI Itron Inc Options Chain 5.30 8.40 6.85 0.06 0.40 -0.44 -0.08 138.18 115.00 12/19/2025 Yes 15 65 None
SPG Simon Property Group Inc Options Chain 6.50 7.20 6.85 0.04 0.25 -0.50 -0.06 173.64 175.00 12/19/2025 Yes 10 73 None
ODFL Old Dominion Freight Line Inc Options Chain 6.40 7.20 6.80 0.05 0.43 -0.38 -0.09 136.13 135.00 12/19/2025 Yes 11 59 None
TRGP Targa Resources Corp Options Chain 6.30 7.30 6.80 0.05 0.36 -0.41 -0.07 151.38 150.00 12/19/2025 Yes 13 68 None
HNGE Hinge Health Inc - Class A Options Chain 6.30 7.30 6.80 0.14 0.89 -0.45 -0.07 49.60 50.00 12/19/2025 No 3 18 None
FLNC Fluence Energy Inc - Class A Options Chain 6.60 7.00 6.80 0.27 1.33 -0.53 -0.04 20.28 25.00 12/19/2025 Yes 9 34 None
RTX RTX Corp Options Chain 6.70 6.90 6.80 0.04 0.22 -0.54 -0.06 176.36 180.00 12/19/2025 No 13 64 None
FTNT Fortinet Inc Options Chain 6.70 6.85 6.78 0.08 0.44 -0.51 -0.06 84.22 87.50 12/19/2025 Yes 12 59 None
FOUR Shift4 Payments Inc - Class A Options Chain 6.50 7.00 6.75 0.10 0.61 -0.48 -0.06 70.01 70.00 12/19/2025 Yes 13 58 None
EAT Brinker International Inc Options Chain 6.00 7.50 6.75 0.06 0.41 -0.48 -0.08 114.98 110.00 12/19/2025 Yes 12 58 None
GLXY Galaxy Digital Options Chain 6.60 6.90 6.75 0.18 1.04 -0.49 -0.05 36.43 37.50 12/19/2025 No 12 44 None
STOK Stoke Therapeutics Inc Options Chain 4.50 9.00 6.75 0.19 1.07 -0.51 -0.05 31.41 35.00 12/19/2025 Yes 13 47 None
PCOR Procore Technologies Inc Options Chain 6.30 7.20 6.75 0.09 0.53 -0.51 -0.06 71.84 75.00 12/19/2025 Yes 7 40 None
DOCU DocuSign Inc Options Chain 6.65 6.85 6.75 0.09 0.50 -0.54 -0.06 68.98 75.00 12/19/2025 Yes 10 46 None
DGX Quest Diagnostics Inc Options Chain 6.00 7.50 6.75 0.04 0.19 -0.54 -0.06 174.78 180.00 12/19/2025 No 13 68 None
PM Philip Morris International Inc Options Chain 6.60 6.90 6.75 0.04 0.26 -0.54 -0.06 146.77 150.00 12/19/2025 No 11 68 None
NEM Newmont Corp Options Chain 6.60 6.85 6.73 0.08 0.44 -0.55 -0.05 79.67 85.00 12/19/2025 No 17 71 None
Z Zillow Group Inc - Class C Options Chain 6.25 7.15 6.70 0.09 0.53 -0.50 -0.06 71.52 75.00 12/19/2025 Yes 8 48 None
DIS Walt Disney Co (The) Options Chain 6.55 6.80 6.68 0.06 0.33 -0.53 -0.06 110.24 115.00 12/19/2025 Yes 15 63 None
PKG Packaging Corp Of America Options Chain 5.30 8.00 6.65 0.03 0.28 -0.42 -0.08 196.65 195.00 12/19/2025 No 12 68 None
TSEM Tower Semiconductor Ltd Options Chain 6.40 6.90 6.65 0.08 0.60 -0.43 -0.08 83.50 82.50 12/19/2025 Yes 11 52 None
MIDD Middleby Corp Options Chain 5.30 8.00 6.65 0.05 0.35 -0.48 -0.08 125.00 125.00 12/19/2025 Yes 11 60 None
TWST Twist Bioscience Corp Options Chain 5.10 8.20 6.65 0.19 1.12 -0.51 -0.05 32.21 35.00 12/19/2025 Yes 10 39 None
CCCX Churchill Capital Corp X - Class A Options Chain 5.90 7.40 6.65 0.30 1.51 -0.54 -0.04 19.48 22.50 12/19/2025 No 3 18 None
GLW Corning Inc Options Chain 6.50 6.75 6.63 0.07 0.44 -0.51 -0.06 90.29 92.50 12/19/2025 No 11 57 None
ABBV Abbvie Inc Options Chain 5.55 7.65 6.60 0.03 0.28 -0.39 -0.12 225.14 225.00 12/12/2025 Yes 7 63 None
OLLI Ollies Bargain Outlet Holdings Inc Options Chain 5.70 7.50 6.60 0.06 0.46 -0.40 -0.09 123.52 120.00 12/19/2025 Yes 12 60 None
RSG Republic Services Inc Options Chain 5.90 7.30 6.60 0.03 0.25 -0.43 -0.10 210.50 210.00 12/19/2025 No 13 67 None
LSCC Lattice Semiconductor Corp Options Chain 6.20 7.00 6.60 0.09 0.59 -0.46 -0.06 73.88 75.00 12/19/2025 Yes 8 44 None
QRVO Qorvo Inc Options Chain 5.90 7.30 6.60 0.07 0.44 -0.51 -0.06 95.48 100.00 12/19/2025 No 11 49 None
NTNX Nutanix Inc - Class A Options Chain 6.40 6.80 6.60 0.09 0.52 -0.52 -0.06 68.14 72.50 12/19/2025 Yes 7 51 None
PDD PDD Holdings Inc Options Chain 6.45 6.70 6.58 0.05 0.37 -0.43 -0.08 138.08 135.00 12/19/2025 Yes 17 40 None
CELC Celcuity Inc Options Chain 5.40 7.70 6.55 0.09 0.72 -0.38 -0.07 74.00 75.00 12/19/2025 Yes 4 41 None
ALL Allstate Corp (The) Options Chain 6.20 6.90 6.55 0.03 0.26 -0.43 -0.08 190.00 190.00 12/19/2025 Yes 18 72 None
AMT American Tower Corp Options Chain 6.10 7.00 6.55 0.04 0.26 -0.47 -0.08 179.08 180.00 12/19/2025 No 11 63 None
IMNM Immunome Inc Options Chain 4.20 8.90 6.55 0.33 1.65 -0.53 -0.04 15.76 20.00 12/19/2025 Yes 9 41 None
THC Tenet Healthcare Corp Options Chain 6.00 7.00 6.50 0.03 0.37 -0.31 -0.12 209.14 200.00 12/19/2025 No 12 69 None
CVLT Commvault Systems Inc Options Chain 5.60 7.40 6.50 0.05 0.46 -0.36 -0.10 140.14 135.00 12/19/2025 No 15 52 None
TECH Bio-Techne Corp Options Chain 5.90 7.10 6.50 0.10 0.52 -0.55 -0.05 62.02 65.00 12/19/2025 Yes 10 50 None
NTES NetEase Inc Options Chain 5.10 7.80 6.45 0.05 0.45 -0.36 -0.10 145.00 135.00 12/19/2025 Yes 20 28
Dividend Stock List
CRUS Cirrus Logic Inc Options Chain 5.90 7.00 6.45 0.05 0.46 -0.36 -0.10 131.30 130.00 12/19/2025 Yes 13 51 None
CVX Chevron Corp Options Chain 6.35 6.55 6.45 0.04 0.24 -0.51 -0.05 155.10 155.00 12/19/2025 Yes 11 74 None
CYTK Cytokinetics Inc Options Chain 6.00 6.90 6.45 0.10 0.57 -0.52 -0.05 61.99 65.00 12/19/2025 Yes 2 46 None
U Unity Software Inc Options Chain 6.35 6.55 6.45 0.16 0.84 -0.53 -0.05 37.14 40.00 12/19/2025 Yes 5 42 None
USAR USA Rare Earth Inc - Class A Options Chain 6.20 6.70 6.45 0.27 1.36 -0.55 -0.04 20.10 24.00 12/19/2025 No 3 19 None
IDR Options Chain 5.00 7.80 6.40 0.18 1.08 -0.53 -0.05 29.27 35.00 12/19/2025 No 3 14 None
IQV IQVIA Holdings Inc Options Chain 5.60 7.10 6.35 0.03 0.34 -0.32 -0.11 217.83 210.00 12/19/2025 Yes 10 58 None
QURE uniQure N.V. Options Chain 5.70 7.00 6.35 0.10 0.83 -0.35 -0.09 70.59 65.00 12/19/2025 Yes 6 45 None
CORT Corcept Therapeutics Inc Options Chain 6.00 6.70 6.35 0.09 0.76 -0.37 -0.09 72.05 70.00 12/19/2025 Yes 13 47 None
RBRK Rubrik Inc - Class A Options Chain 6.20 6.50 6.35 0.09 0.71 -0.40 -0.08 71.92 70.00 12/19/2025 No 3 21 None
BNTX BioNTech SE Options Chain 5.60 7.10 6.35 0.06 0.44 -0.44 -0.07 103.35 105.00 12/19/2025 Yes 10 46 None
CAPR Capricor Therapeutics Inc Options Chain 5.60 7.10 6.35 0.58 2.93 -0.48 -0.03 6.92 11.00 12/19/2025 Yes 8 39 None
THO Thor Industries Inc Options Chain 5.90 6.80 6.35 0.06 0.41 -0.48 -0.07 103.62 105.00 12/19/2025 Yes 16 57 None
NAMS NewAmsterdam Pharma Company NV Options Chain 4.70 8.00 6.35 0.16 0.91 -0.50 -0.05 35.84 40.00 12/19/2025 Yes 8 27 None
ABNB Airbnb Inc - Class A Options Chain 6.25 6.40 6.33 0.05 0.43 -0.40 -0.09 126.48 125.00 12/19/2025 Yes 9 56 None
MS Morgan Stanley Options Chain 6.20 6.45 6.33 0.04 0.27 -0.46 -0.06 164.03 165.00 12/19/2025 No 14 74 None
BLDR Builders Firstsource Inc Options Chain 5.90 6.70 6.30 0.06 0.50 -0.34 -0.09 115.29 110.00 12/19/2025 Yes 8 65 None
JBHT J.B. Hunt Transport Services Inc Options Chain 5.90 6.70 6.30 0.04 0.31 -0.41 -0.09 168.88 165.00 12/19/2025 No 11 57 None
DLTR Dollar Tree Inc Options Chain 6.20 6.40 6.30 0.06 0.45 -0.43 -0.08 101.33 100.00 12/19/2025 Yes 9 57 None
DGNX Diginex Ltd Options Chain 5.80 6.80 6.30 0.36 2.13 -0.44 -0.03 15.80 17.50 12/19/2025 No 3 14 None
GLOB Globant S.A. Options Chain 6.00 6.60 6.30 0.10 0.72 -0.44 -0.06 59.46 60.00 12/19/2025 Yes 12 55 None
CBRE CBRE Group Inc - Class A Options Chain 5.80 6.80 6.30 0.04 0.27 -0.47 -0.07 152.71 155.00 12/19/2025 No 11 60 None
CHRW C.H. Robinson Worldwide Inc Options Chain 6.10 6.50 6.30 0.04 0.27 -0.48 -0.07 129.38 155.00 12/19/2025 Yes 12 65 None
AU AngloGold Ashanti Plc. Options Chain 6.20 6.40 6.30 0.09 0.58 -0.50 -0.06 67.29 70.00 12/19/2025 Yes 18 67 None
PLNT Planet Fitness Inc - Class A Options Chain 5.80 6.80 6.30 0.07 0.42 -0.50 -0.06 91.50 92.50 12/19/2025 Yes 8 45 None
PII Polaris Inc Options Chain 5.90 6.70 6.30 0.09 0.52 -0.53 -0.05 67.60 70.00 12/19/2025 No 8 48 None
LASR nLIGHT Inc Options Chain 4.90 7.70 6.30 0.18 0.92 -0.55 -0.04 32.43 35.00 12/19/2025 Yes 9 41 None
IMRX Immuneering Corp Class A Options Chain 4.00 8.50 6.25 0.50 3.98 -0.41 -0.04 6.25 12.50 12/19/2025 Yes 7 27 None
SFM Sprouts Farmers Market Inc Options Chain 6.00 6.50 6.25 0.08 0.45 -0.52 -0.06 104.55 80.00 12/19/2025 Yes 15 59 None
PAYX Paychex Inc Options Chain 5.40 7.10 6.25 0.05 0.28 -0.55 -0.05 117.40 120.00 12/19/2025 Yes 10 55 None
BMNR BitMine Immersion Technologies Inc Options Chain 6.05 6.40 6.23 0.14 1.03 -0.39 -0.07 49.76 45.00 12/19/2025 No 6 23 None
GPCR Options Chain 5.30 7.10 6.20 0.21 1.58 -0.34 -0.07 29.57 30.00 12/19/2025 No 3 15 None
RJF Raymond James Financial Inc Options Chain 5.80 6.60 6.20 0.04 0.26 -0.48 -0.08 158.25 160.00 12/19/2025 No 17 67 None
GSIT GSI Technology Inc Options Chain 5.90 6.50 6.20 0.41 2.14 -0.50 -0.03 11.60 15.00 12/19/2025 Yes 9 30 None
PGY Options Chain 5.90 6.50 6.20 0.21 1.09 -0.52 -0.05 27.91 30.00 12/19/2025 No 3 19 None
HROW Harrow Inc Options Chain 5.00 7.40 6.20 0.15 0.81 -0.54 -0.05 36.77 40.00 12/19/2025 Yes 6 42 None
STZ Constellation Brands Inc - Class A Options Chain 5.60 6.80 6.20 0.05 0.31 -0.55 -0.08 130.98 133.00 12/5/2025 No 9 69 None
VRSN Verisign Inc Options Chain 5.90 6.40 6.15 0.03 0.28 -0.34 -0.10 232.82 230.00 12/19/2025 No 11 53 None
H Hyatt Hotels Corporation - Class A Options Chain 5.90 6.40 6.15 0.04 0.38 -0.38 -0.09 143.66 140.00 12/19/2025 Yes 11 60 None
APLD Options Chain 6.00 6.30 6.15 0.18 1.21 -0.41 -0.06 34.42 35.00 12/19/2025 No 3 20 None
BBY Best Buy Co. Inc Options Chain 5.55 6.75 6.15 0.07 0.45 -0.50 -0.05 84.00 85.00 12/19/2025 Yes 13 58 None
KLAR Klarna Group plc Options Chain 5.80 6.50 6.15 0.15 0.86 -0.52 -0.05 37.54 40.00 12/19/2025 No 3 19 None
UAL United Airlines Holdings Inc Options Chain 6.05 6.20 6.13 0.06 0.46 -0.44 -0.07 95.93 95.00 12/19/2025 No 12 65 None
BHVN Biohaven Ltd Options Chain 4.90 7.30 6.10 0.35 2.68 -0.27 -0.07 18.11 17.50 12/19/2025 Yes 6 28 None
NVT nVent Electric plc Options Chain 5.50 6.70 6.10 0.06 0.42 -0.44 -0.07 106.28 105.00 12/19/2025 Yes 9 61 None
HIMS Hims & Hers Health Inc - Class A Options Chain 6.00 6.10 6.05 0.13 0.95 -0.41 -0.06 46.63 45.00 12/19/2025 Yes 13 42 None
GILD Gilead Sciences Inc Options Chain 5.90 6.20 6.05 0.05 0.33 -0.48 -0.06 118.50 120.00 12/19/2025 No 11 72 None
WHR Whirlpool Corp Options Chain 5.80 6.30 6.05 0.08 0.45 -0.54 -0.04 74.56 75.00 12/19/2025 No 8 52 None
GH Guardant Health Inc Options Chain 5.00 7.00 6.00 0.07 0.57 -0.38 -0.08 72.27 90.00 12/19/2025 Yes 5 42 None
QBTS D-Wave Quantum Inc Options Chain 5.70 6.30 6.00 0.17 1.29 -0.39 -0.06 34.26 35.00 12/19/2025 Yes 5 31 None
UPST Upstart Holdings Inc Options Chain 5.85 6.15 6.00 0.13 0.98 -0.39 -0.07 48.75 45.00 12/19/2025 Yes 5 43 None
AMRC Ameresco Inc - Class A Options Chain 4.50 7.50 6.00 0.15 0.95 -0.44 -0.06 39.55 40.00 12/19/2025 Yes 13 44 None
WELL Welltower Inc Options Chain 5.50 6.50 6.00 0.03 0.24 -0.46 -0.07 176.96 180.00 12/19/2025 Yes 9 68 None
CLX Clorox Company Options Chain 5.90 6.10 6.00 0.05 0.31 -0.51 -0.06 110.67 115.00 12/19/2025 Yes 15 59 None
NTRS Northern Trust Corp Options Chain 5.60 6.40 6.00 0.05 0.28 -0.51 -0.05 127.26 130.00 12/19/2025 No 19 72 None
ARWR Arrowhead Pharmaceuticals Inc Options Chain 5.60 6.40 6.00 0.13 0.74 -0.52 -0.05 40.29 45.00 12/19/2025 Yes 6 40 None
BILL BILL Holdings Inc Options Chain 5.70 6.30 6.00 0.11 0.58 -0.55 -0.04 49.14 52.50 12/19/2025 Yes 8 47 None
ARQQ Arqit Quantum Inc Options Chain 5.20 6.70 5.95 0.15 1.30 -0.34 -0.08 45.37 40.00 12/19/2025 Yes 9 30 None
MP MP Materials Corporation Options Chain 5.60 6.30 5.95 0.09 0.83 -0.41 -0.09 64.29 64.00 12/5/2025 Yes 2 48 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 5.80 6.10 5.95 0.15 1.02 -0.42 -0.06 42.56 40.00 12/19/2025 No 3 19 None
BAH Booz Allen Hamilton Holding Corp - Class A Options Chain 5.80 6.10 5.95 0.07 0.40 -0.52 -0.05 82.83 85.00 12/19/2025 No 15 61 None
GDS GDS Holdings Ltd Options Chain 5.40 6.50 5.95 0.15 0.85 -0.53 -0.04 37.68 39.00 12/19/2025 Yes 10 22 None
ZM Zoom Video Communications Inc - Class A Options Chain 5.65 6.25 5.95 0.07 0.39 -0.53 -0.05 83.32 87.50 12/19/2025 Yes 18 58 None
FANG Diamondback Energy Inc Options Chain 5.60 6.20 5.90 0.04 0.37 -0.39 -0.07 143.63 140.00 12/19/2025 Yes 12 79 None
SN Options Chain 5.70 6.10 5.90 0.07 0.52 -0.41 -0.07 95.51 87.50 12/19/2025 No 3 20 None
BG Bunge Global SA Options Chain 5.40 6.40 5.90 0.06 0.35 -0.53 -0.05 96.10 97.50 12/19/2025 Yes 16 70 None
WOLF Wolfspeed Inc Options Chain 5.40 6.35 5.88 0.20 1.02 -0.55 -0.04 31.99 30.00 12/19/2025 Yes 7 30 None
OKTA Okta Inc - Class A Options Chain 5.65 6.05 5.85 0.07 0.53 -0.40 -0.07 87.65 87.50 12/19/2025 Yes 12 50 None
LPX Louisiana-Pacific Corp Options Chain 5.30 6.40 5.85 0.07 0.43 -0.47 -0.06 89.09 90.00 12/19/2025 Yes 15 57 None
FORM FormFactor Inc Options Chain 4.90 6.80 5.85 0.10 0.61 -0.49 -0.05 47.72 60.00 12/19/2025 Yes 11 45 None
XYL Xylem Inc Options Chain 5.40 6.30 5.85 0.04 0.22 -0.52 -0.06 152.95 155.00 12/19/2025 Yes 14 64 None
CCIR Options Chain 4.20 7.50 5.85 0.39 1.32 -0.52 -0.01 12.70 15.00 12/19/2025 No 3 16 None
BRKR Bruker Corp Options Chain 5.60 6.10 5.85 0.15 0.76 -0.55 -0.04 37.74 40.00 12/19/2025 Yes 7 46 None
APO Apollo Global Management Inc - Class A (New) Options Chain 5.60 6.00 5.80 0.05 0.42 -0.39 -0.08 124.88 120.00 12/19/2025 Yes 12 70 None
KKR KKR & Co. Inc Options Chain 5.50 6.00 5.75 0.05 0.44 -0.38 -0.08 118.55 115.00 12/19/2025 No 8 63 None
ENTG Entegris Inc Options Chain 5.40 6.10 5.75 0.07 0.55 -0.40 -0.08 94.54 85.00 12/19/2025 Yes 12 53 None
TTAN ServiceTitan Inc - Class A Options Chain 5.40 6.10 5.75 0.06 0.47 -0.42 -0.07 96.37 95.00 12/19/2025 No 3 16 None
QRVO Qorvo Inc Options Chain 4.50 7.00 5.75 0.06 0.43 -0.44 -0.06 95.48 97.50 12/19/2025 No 11 49 None
ACMR ACM Research Inc - Class A Options Chain 5.40 6.10 5.75 0.13 0.75 -0.52 -0.05 42.18 43.00 12/19/2025 Yes 16 59 None
J Jacobs Solutions Inc Options Chain 4.80 6.60 5.70 0.04 0.32 -0.38 -0.08 158.36 155.00 12/19/2025 Yes 13 59 None
OUST Ouster Inc - Class A Options Chain 4.80 6.60 5.70 0.17 1.27 -0.38 -0.06 34.65 33.00 12/19/2025 Yes 8 37 None
AAOI Applied Optoelectronics Inc Options Chain 5.40 6.00 5.70 0.16 1.21 -0.39 -0.06 35.48 35.00 12/19/2025 Yes 5 43 None
DOV Dover Corp Options Chain 5.20 6.20 5.70 0.03 0.27 -0.40 -0.07 180.80 180.00 12/19/2025 No 14 65 None
MMC Marsh & McLennan Cos. Inc Options Chain 5.10 6.30 5.70 0.03 0.22 -0.47 -0.07 179.99 180.00 12/19/2025 No 13 67 None
BBIO BridgeBio Pharma Inc Options Chain 5.30 6.10 5.70 0.09 0.55 -0.49 -0.06 66.62 65.00 12/19/2025 Yes 4 45 None
CPS Cooper-Standard Holdings Inc Options Chain 4.60 6.80 5.70 0.14 0.84 -0.50 -0.05 38.56 40.00 12/19/2025 Yes 14 41 None
CLSK Cleanspark Inc Options Chain 5.60 5.80 5.70 0.26 1.25 -0.55 -0.03 18.89 22.00 12/19/2025 Yes 12 59 None
BX Blackstone Inc Options Chain 5.55 5.80 5.68 0.04 0.35 -0.39 -0.07 148.92 145.00 12/19/2025 No 9 67 None
JNJ Johnson & Johnson Options Chain 5.60 5.75 5.68 0.03 0.18 -0.53 -0.04 186.60 190.00 12/19/2025 No 12 76 None
ETHZ 180 Life Sciences Corp Options Chain 5.05 6.30 5.68 0.25 1.28 -0.54 -0.03 20.70 23.00 12/19/2025 No 3 19 None
CHKP Check Point Software Technologies Ltd Options Chain 5.30 6.00 5.65 0.03 0.29 -0.37 -0.10 197.28 195.00 12/19/2025 Yes 12 66 None
LH Laboratory Corp Of America Holdings Options Chain 5.00 6.30 5.65 0.02 0.22 -0.38 -0.07 248.14 250.00 12/19/2025 No 15 58 None
CB Chubb Ltd Options Chain 5.40 5.90 5.65 0.02 0.19 -0.39 -0.09 278.00 275.00 12/19/2025 No 16 73 None
SPHR Options Chain 5.40 5.90 5.65 0.08 0.61 -0.43 -0.06 67.97 67.50 12/19/2025 No 3 19 None
LRN Stride Inc Options Chain 5.10 6.20 5.65 0.08 0.49 -0.46 -0.06 70.05 70.00 12/19/2025 No 15 59 None
WFRD Weatherford International plc - New Options Chain 5.20 6.10 5.65 0.08 0.45 -0.52 -0.05 73.18 75.00 12/19/2025 No 14 63 None
MCHP Microchip Technology Inc Options Chain 5.40 5.90 5.65 0.09 0.49 -0.53 -0.04 62.54 65.00 12/19/2025 Yes 4 52 None
ETSY Etsy Inc Options Chain 5.55 5.70 5.63 0.09 0.49 -0.52 -0.05 65.21 65.00 12/19/2025 Yes 6 45 None
UNP Union Pacific Corp Options Chain 5.40 5.80 5.60 0.03 0.23 -0.38 -0.08 216.37 215.00 12/19/2025 No 14 64 None
APH Amphenol Corp - Class A Options Chain 5.50 5.70 5.60 0.04 0.38 -0.38 -0.08 139.75 135.00 12/19/2025 No 12 60 None
STZ Constellation Brands Inc - Class A Options Chain 5.50 5.70 5.60 0.04 0.32 -0.44 -0.07 130.98 130.00 12/19/2025 No 9 69 None
GILD Gilead Sciences Inc Options Chain 4.60 6.60 5.60 0.05 0.35 -0.47 -0.06 118.50 119.00 12/12/2025 No 11 72 None
EHC Encompass Health Corp Options Chain 5.10 6.10 5.60 0.05 0.27 -0.49 -0.06 125.63 120.00 12/19/2025 No 10 66 None
MBX MBX Biosciences Inc Options Chain 3.70 7.50 5.60 0.22 1.18 -0.50 -0.04 19.52 25.00 12/19/2025 No 3 17 None
MTSR Metsera Inc Options Chain 3.70 7.50 5.60 0.09 0.48 -0.53 -0.02 52.21 65.00 12/19/2025 No 3 20 None
LYV Live Nation Entertainment Inc Options Chain 4.80 6.30 5.55 0.04 0.37 -0.36 -0.08 149.19 145.00 12/19/2025 Yes 9 54 None
YUM Yum Brands Inc Options Chain 5.10 6.00 5.55 0.04 0.25 -0.50 -0.05 139.19 140.00 12/19/2025 Yes 10 62 None
BLSH Bullish Options Chain 5.20 5.85 5.53 0.11 0.79 -0.42 -0.06 52.57 50.00 12/19/2025 No 3 20 None
DHI D.R. Horton Inc Options Chain 5.30 5.70 5.50 0.04 0.36 -0.35 -0.08 148.29 145.00 12/19/2025 No 11 70 None
AMSC American Superconductor Corp Options Chain 5.20 5.80 5.50 0.10 0.91 -0.35 -0.08 63.01 55.00 12/19/2025 Yes 12 43 None
NBIX Neurocrine Biosciences Inc Options Chain 4.60 6.40 5.50 0.04 0.37 -0.38 -0.09 138.02 135.00 12/19/2025 Yes 16 65 None
GTLB Gitlab Inc - Class A Options Chain 5.40 5.60 5.50 0.11 0.69 -0.48 -0.05 48.03 50.00 12/19/2025 Yes 8 42 None
SF Stifel Financial Corp Options Chain 4.20 6.80 5.50 0.05 0.28 -0.51 -0.04 117.56 120.00 12/19/2025 Yes 17 67 None
TGT Target Corp Options Chain 5.20 5.75 5.48 0.06 0.48 -0.46 -0.06 94.12 93.00 12/5/2025 Yes 13 66 None
FIG Figma Inc - Class A Options Chain 5.00 5.90 5.45 0.11 0.95 -0.42 -0.07 50.81 49.00 12/5/2025 No 3 21 None
CELH Celsius Holdings Inc Options Chain 5.40 5.50 5.45 0.09 0.65 -0.42 -0.06 61.38 60.00 12/19/2025 Yes 7 54 None
GPN Global Payments Inc Options Chain 5.30 5.60 5.45 0.07 0.50 -0.44 -0.06 79.21 80.00 12/19/2025 Yes 14 72 None
FTNT Fortinet Inc Options Chain 5.35 5.55 5.45 0.06 0.45 -0.45 -0.06 84.22 85.00 12/19/2025 Yes 12 59 None
GGAL Grupo Financiero Galicia Options Chain 4.00 6.90 5.45 0.10 0.64 -0.47 -0.05 55.05 55.00 12/19/2025 Yes 21 81 None
SMLR Semler Scientific Inc Options Chain 3.70 7.20 5.45 0.19 1.06 -0.53 -0.04 25.99 28.00 12/19/2025 Yes 16 53 None
CALM Cal-Maine Foods Inc Options Chain 5.20 5.70 5.45 0.06 0.36 -0.54 -0.05 87.12 90.00 12/19/2025 No 22 71
Dividend Stock List
ATI ATI Inc Options Chain 5.30 5.50 5.40 0.05 0.42 -0.42 -0.07 103.00 100.00 12/19/2025 No 10 57 None
PRCT Procept BioRobotics Corp Options Chain 5.00 5.80 5.40 0.14 0.84 -0.49 -0.05 35.93 37.50 12/19/2025 Yes 12 46 None
BJ BJ`s Wholesale Club Holdings Inc Options Chain 5.10 5.70 5.40 0.06 0.38 -0.49 -0.06 89.91 90.00 12/19/2025 Yes 14 56 None
IMAB I-Mab Options Chain 3.00 7.80 5.40 0.54 5.22 -0.54 -0.02 4.72 10.00 12/19/2025 Yes 11 -9 None
TSSI TSS Inc Options Chain 4.70 6.10 5.40 0.26 1.41 -0.55 -0.04 17.64 21.00 12/12/2025 No 3 17 None
XYZ Block Inc - Class A Options Chain 4.95 5.80 5.38 0.07 0.62 -0.43 -0.08 76.51 74.00 12/5/2025 Yes 19 58
Growth Stock List
CNTA Centessa Pharmaceuticals plc Options Chain 3.40 7.30 5.35 0.24 1.82 -0.34 -0.05 23.98 22.50 12/19/2025 Yes 6 42 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 5.10 5.60 5.35 0.08 0.67 -0.36 -0.07 73.27 70.00 12/19/2025 Yes 20 63
Growth Stock List
ITT ITT Inc Options Chain 4.20 6.50 5.35 0.03 0.28 -0.37 -0.09 195.47 185.00 12/19/2025 No 15 61 None
CRSP CRISPR Therapeutics AG Options Chain 4.50 6.20 5.35 0.09 0.70 -0.40 -0.06 62.56 60.00 12/19/2025 Yes 6 45 None
GLW Corning Inc Options Chain 5.20 5.50 5.35 0.06 0.44 -0.44 -0.06 90.29 90.00 12/19/2025 No 11 57 None
DXCM Dexcom Inc Options Chain 5.00 5.70 5.35 0.08 0.72 -0.44 -0.08 68.18 68.00 12/5/2025 Yes 9 50 None
JCI Johnson Controls International plc Options Chain 4.90 5.80 5.35 0.05 0.39 -0.46 -0.07 113.34 115.00 12/19/2025 Yes 8 62 None
WM Waste Management Inc Options Chain 5.10 5.60 5.35 0.03 0.20 -0.46 -0.06 197.53 200.00 12/19/2025 No 11 68 None
C Citigroup Inc Options Chain 4.10 6.60 5.35 0.05 0.32 -0.54 -0.04 99.12 102.00 12/12/2025 No 16 82 None
ON ON Semiconductor Corp Options Chain 4.95 5.70 5.33 0.10 0.61 -0.55 -0.06 51.40 54.00 12/5/2025 Yes 9 51 None
DRI Darden Restaurants Inc Options Chain 5.00 5.60 5.30 0.03 0.30 -0.36 -0.09 182.41 175.00 12/19/2025 Yes 14 70 None
TTMI TTM Technologies Inc Options Chain 4.80 5.80 5.30 0.09 0.66 -0.41 -0.06 63.53 60.00 12/19/2025 Yes 12 50 None
ORKA ARCA biopharma Inc Options Chain 4.00 6.60 5.30 0.18 0.97 -0.50 -0.04 27.61 30.00 12/19/2025 No 3 14 None
SQM Sociedad Quimica Y Minera de Chile S.A. Options Chain 3.40 7.20 5.30 0.11 0.54 -0.54 -0.04 46.07 50.00 12/19/2025 Yes 11 59 None
EEFT Euronet Worldwide Inc Options Chain 3.70 6.90 5.30 0.07 0.37 -0.55 -0.04 77.57 80.00 12/19/2025 No 14 58 None
TGTX TG Therapeutics Inc Options Chain 4.70 5.90 5.30 0.14 0.74 -0.55 -0.04 33.78 37.00 12/19/2025 Yes 11 50 None
AVY Avery Dennison Corp Options Chain 4.60 5.90 5.25 0.03 0.25 -0.42 -0.07 176.20 175.00 12/19/2025 No 12 60 None
PCOR Procore Technologies Inc Options Chain 4.90 5.60 5.25 0.07 0.52 -0.44 -0.06 71.84 72.50 12/19/2025 Yes 7 40 None
RDNT Radnet Inc Options Chain 4.90 5.50 5.20 0.07 0.56 -0.38 -0.07 78.84 75.00 12/19/2025 Yes 5 49 None
HAE Haemonetics Corp Options Chain 4.40 6.00 5.20 0.10 0.58 -0.46 -0.04 49.44 50.00 12/19/2025 Yes 12 51 None
PTGX Protagonist Therapeutics Inc Options Chain 4.30 6.10 5.20 0.07 0.39 -0.51 -0.05 76.69 80.00 12/19/2025 Yes 15 50 None
ETH Grayscale Investments LLC Options Chain 4.90 5.50 5.20 0.14 0.75 -0.54 -0.04 36.78 38.00 12/19/2025 No 3 20 None
TPB Turning Point Brands Inc Options Chain 3.70 6.60 5.15 0.06 0.51 -0.36 -0.06 88.16 85.00 12/19/2025 No 10 52 None
HCC Warrior Met Coal Inc Options Chain 4.90 5.40 5.15 0.08 0.51 -0.48 -0.05 64.22 65.00 12/19/2025 Yes 11 47 None
FRMI Fermi Inc Options Chain 4.60 5.60 5.10 0.20 1.59 -0.35 -0.05 28.71 25.00 12/19/2025 No 3 19 None
WLK Westlake Corporation Options Chain 3.70 6.50 5.10 0.07 0.56 -0.41 -0.05 73.47 70.00 12/19/2025 Yes 12 58 None
VSAT Viasat Inc Options Chain 4.90 5.30 5.10 0.13 0.91 -0.43 -0.05 39.17 39.00 12/19/2025 Yes 9 43 None
ARW Arrow Electronics Inc Options Chain 3.70 6.50 5.10 0.04 0.33 -0.44 -0.07 116.10 115.00 12/19/2025 Yes 12 59 None
UBER Uber Technologies Inc Options Chain 4.85 5.35 5.10 0.05 0.46 -0.46 -0.08 95.76 97.00 12/5/2025 Yes 12 63 None
APTV Aptiv PLC Options Chain 4.70 5.50 5.10 0.06 0.37 -0.50 -0.05 85.77 85.00 12/19/2025 Yes 9 60 None
SWK Stanley Black & Decker Inc Options Chain 4.90 5.30 5.10 0.07 0.46 -0.50 -0.04 69.96 70.00 12/19/2025 Yes 16 64 None
SUI Sun Communities Inc Options Chain 3.20 7.00 5.10 0.04 0.24 -0.53 -0.06 119.53 126.00 12/19/2025 Yes 11 62 None
TOL Toll Brothers Inc Options Chain 4.60 5.50 5.05 0.04 0.39 -0.35 -0.08 134.60 130.00 12/19/2025 Yes 12 69 None
LQDA Liquidia Corp Options Chain 4.60 5.50 5.05 0.22 1.65 -0.36 -0.05 22.45 22.50 12/19/2025 Yes 5 40 None
FI Fiserv Inc Options Chain 4.90 5.20 5.05 0.08 0.60 -0.40 -0.06 70.60 65.00 12/19/2025 No 9 62 None
CHDN Churchill Downs Inc Options Chain 4.40 5.70 5.05 0.05 0.39 -0.43 -0.06 100.64 100.00 12/19/2025 No 10 59 None
AKAM Akamai Technologies Inc Options Chain 4.80 5.30 5.05 0.07 0.47 -0.46 -0.06 73.01 75.00 12/19/2025 Yes 8 57 None
CE Celanese Corp - Series A Options Chain 4.90 5.20 5.05 0.13 0.76 -0.48 -0.05 40.12 40.00 12/19/2025 Yes 10 54 None
AAP Advance Auto Parts Inc Options Chain 4.65 5.45 5.05 0.09 0.53 -0.50 -0.05 55.13 55.00 12/19/2025 Yes 8 45 None
PZZA Papa John`s International Inc Options Chain 4.20 5.90 5.05 0.10 0.58 -0.50 -0.04 52.46 52.50 12/19/2025 Yes 13 49 None
PLD Prologis Inc Options Chain 4.80 5.30 5.05 0.04 0.25 -0.52 -0.05 123.47 125.00 12/19/2025 No 9 67 None
WMT Walmart Inc Options Chain 5.00 5.10 5.05 0.05 0.27 -0.55 -0.04 102.46 105.00 12/19/2025 Yes 9 59 None
NKE Nike Inc - Class B Options Chain 4.95 5.10 5.03 0.07 0.41 -0.54 -0.04 65.35 67.50 12/19/2025 Yes 8 55 None
GRMN Garmin Ltd Options Chain 4.60 5.40 5.00 0.02 0.28 -0.34 -0.09 219.61 210.00 12/19/2025 Yes 17 61
Dividend Stock List
TPC Tutor Perini Corp Options Chain 4.70 5.30 5.00 0.08 0.68 -0.37 -0.07 69.34 65.00 12/19/2025 Yes 10 42 None
METC Ramaco Resources Inc - Class A Options Chain 4.60 5.40 5.00 0.17 1.15 -0.41 -0.05 28.98 30.00 12/19/2025 No 10 43 None
ZBH Zimmer Biomet Holdings Inc Options Chain 4.80 5.20 5.00 0.05 0.32 -0.47 -0.06 99.71 100.00 12/19/2025 Yes 9 62 None
DAL Delta Air Lines Inc Options Chain 4.85 5.10 4.98 0.08 0.43 -0.52 -0.04 58.76 60.00 12/19/2025 No 12 65 None
COP Conoco Phillips Options Chain 4.90 5.05 4.98 0.06 0.30 -0.53 -0.04 88.08 90.00 12/19/2025 Yes 11 76 None
BMNU TREX 2X Long BMNR Daily Target ETF Options Chain 4.00 5.90 4.95 0.28 2.12 -0.32 -0.06 22.51 18.00 12/19/2025 No 3 19 None
VICR Vicor Corp Options Chain 4.70 5.20 4.95 0.06 0.59 -0.33 -0.08 91.17 85.00 12/19/2025 No 15 40 None
PLNT Planet Fitness Inc - Class A Options Chain 4.50 5.40 4.95 0.06 0.42 -0.43 -0.06 91.50 90.00 12/19/2025 Yes 8 45 None
CMBM Cambium Networks Corp Options Chain 4.80 5.10 4.95 0.66 3.38 -0.53 -0.02 2.95 7.50 12/19/2025 Yes 9 23 None
WYFI Whitefiber Inc Options Chain 4.10 5.70 4.90 0.16 1.27 -0.37 -0.05 33.78 30.00 12/19/2025 No 3 16 None
SATS EchoStar Corp - Class A Options Chain 4.60 5.20 4.90 0.07 0.62 -0.37 -0.07 73.62 70.00 12/19/2025 Yes 6 50 None
MHK Mohawk Industries Inc Options Chain 4.60 5.20 4.90 0.04 0.37 -0.39 -0.08 117.53 115.00 12/19/2025 Yes 12 66 None
CNR Core Natural Resources Inc Options Chain 4.00 5.80 4.90 0.07 0.54 -0.40 -0.07 78.54 75.00 12/19/2025 No 3 17 None
DOCS Doximity Inc - Class A Options Chain 4.30 5.50 4.90 0.08 0.59 -0.41 -0.06 66.77 65.00 12/19/2025 Yes 14 57 None
BTDR Bitdeer Technologies Holding Company Options Chain 4.70 5.10 4.90 0.20 1.10 -0.50 -0.04 23.11 25.00 12/19/2025 Yes 6 30 None
PNR Pentair plc Options Chain 4.50 5.30 4.90 0.04 0.27 -0.51 -0.05 107.62 110.00 12/19/2025 No 12 65 None
KMX Carmax Inc Options Chain 4.70 5.10 4.90 0.11 0.60 -0.53 -0.04 42.46 45.00 12/19/2025 Yes 12 56 None
A Agilent Technologies Inc Options Chain 4.40 5.30 4.85 0.03 0.34 -0.36 -0.08 143.20 140.00 12/19/2025 Yes 12 56 None
ZTS Zoetis Inc - Class A Options Chain 4.50 5.20 4.85 0.03 0.32 -0.38 -0.07 143.94 140.00 12/19/2025 Yes 12 61 None
RARE Ultragenyx Pharmaceutical Inc Options Chain 3.10 6.60 4.85 0.13 0.68 -0.55 -0.03 34.59 37.50 12/19/2025 Yes 10 39 None
ASO Academy Sports and Outdoors Inc Options Chain 2.85 6.80 4.83 0.10 0.54 -0.55 -0.04 48.84 50.00 12/12/2025 Yes 13 60 None
SMTC Semtech Corp Options Chain 4.40 5.20 4.80 0.07 0.70 -0.34 -0.07 69.56 65.00 12/19/2025 Yes 7 46 None
SMCI Super Micro Computer Inc Options Chain 4.75 4.85 4.80 0.10 0.78 -0.39 -0.06 52.69 50.00 12/19/2025 Yes 11 50 None
VERA Vera Therapeutics Inc - Class A Options Chain 2.60 7.00 4.80 0.16 1.06 -0.44 -0.04 29.36 30.00 12/19/2025 Yes 8 43 None
HALO Halozyme Therapeutics Inc Options Chain 4.20 5.40 4.80 0.07 0.50 -0.45 -0.06 65.26 65.00 12/19/2025 No 14 62 None
BBY Best Buy Co. Inc Options Chain 4.50 5.10 4.80 0.06 0.42 -0.47 -0.05 84.00 84.00 12/12/2025 Yes 13 58 None
DOCN DigitalOcean Holdings Inc Options Chain 4.70 4.90 4.80 0.12 0.72 -0.48 -0.04 39.60 40.00 12/19/2025 Yes 15 47 None
SRPT Sarepta Therapeutics Inc Options Chain 4.70 4.90 4.80 0.19 1.12 -0.49 -0.04 23.45 25.00 12/19/2025 Yes 10 44 None
STNG Scorpio Tankers Inc Options Chain 4.40 5.20 4.80 0.08 0.41 -0.52 -0.04 62.03 62.50 12/19/2025 Yes 16 74 None
IOT Samsara Inc - Class A Options Chain 4.60 5.00 4.80 0.12 0.63 -0.54 -0.04 39.32 41.00 12/19/2025 Yes 7 31 None
BC Brunswick Corp Options Chain 4.50 5.10 4.80 0.07 0.38 -0.54 -0.04 68.36 70.00 12/19/2025 No 6 52 None
GFI Gold Fields Ltd Options Chain 4.70 4.90 4.80 0.12 0.61 -0.55 -0.04 38.24 41.00 12/19/2025 Yes 13 60 None
SPG Simon Property Group Inc Options Chain 4.10 5.40 4.75 0.03 0.27 -0.37 -0.06 173.64 170.00 12/19/2025 Yes 10 73 None
TTD Trade Desk Inc - Class A Options Chain 4.45 5.05 4.75 0.10 0.85 -0.41 -0.08 49.96 49.00 12/5/2025 Yes 11 48 None
ICE Intercontinental Exchange Inc Options Chain 4.40 5.10 4.75 0.03 0.23 -0.45 -0.06 150.62 150.00 12/19/2025 Yes 8 72 None
AIR AAR Corp Options Chain 4.30 5.20 4.75 0.06 0.36 -0.46 -0.05 84.84 85.00 12/19/2025 No 8 50 None
FLR Fluor Corporation Options Chain 4.40 5.10 4.75 0.10 0.60 -0.48 -0.05 49.31 50.00 12/19/2025 Yes 20 61
Growth Stock List
WAL Western Alliance Bancorp Options Chain 4.50 5.00 4.75 0.06 0.40 -0.49 -0.05 76.12 77.50 12/19/2025 No 15 68 None
PEP PepsiCo Inc Options Chain 4.00 5.50 4.75 0.03 0.23 -0.52 -0.05 146.16 148.00 12/5/2025 No 10 59 None
VSCO Victoria`s Secret & Company Options Chain 4.40 5.10 4.75 0.13 0.69 -0.53 -0.04 36.23 37.00 12/19/2025 Yes 11 47 None
ETOR Etoro Group Ltd - Class A Options Chain 4.20 5.30 4.75 0.12 0.63 -0.54 -0.04 37.91 40.00 12/19/2025 No 3 15 None
MLYS Mineralys Therapeutics Inc Options Chain 2.40 7.00 4.70 0.12 1.01 -0.35 -0.07 40.14 40.00 12/19/2025 Yes 8 26 None
FRPT Freshpet Inc Options Chain 4.30 5.10 4.70 0.09 0.72 -0.40 -0.06 52.62 50.00 12/19/2025 Yes 8 48 None
CAVA Options Chain 4.40 5.00 4.70 0.09 0.78 -0.41 -0.08 60.47 54.00 12/5/2025 No 3 21 None
GSAT Globalstar Inc Options Chain 4.30 5.10 4.70 0.11 0.79 -0.43 -0.05 41.54 42.00 12/19/2025 No 3 38 None
STEM Stem Inc - Class A Options Chain 4.40 5.00 4.70 0.24 1.24 -0.48 -0.03 23.10 20.00 12/19/2025 No 8 24 None
UMAC Unusual Machines Inc Options Chain 3.70 5.70 4.70 0.27 1.48 -0.51 -0.03 15.90 17.50 12/19/2025 No 3 18 None
CORZ Core Scientific Inc - New Options Chain 4.35 5.05 4.70 0.20 0.92 -0.55 -0.03 20.77 24.00 12/19/2025 Yes 3 27 None
ITW Illinois Tool Works Inc Options Chain 4.20 5.10 4.65 0.02 0.21 -0.35 -0.09 242.03 240.00 12/19/2025 No 13 62 None
SKY Skyline Champion Corp Options Chain 4.50 4.80 4.65 0.07 0.56 -0.40 -0.06 66.16 65.00 12/19/2025 Yes 17 52 None
LNTH Lantheus Holdings Inc Options Chain 4.40 4.90 4.65 0.08 0.67 -0.40 -0.06 55.88 55.00 12/19/2025 Yes 13 63 None
DG Dollar General Corp Options Chain 3.90 5.40 4.65 0.05 0.43 -0.42 -0.09 99.91 99.00 12/5/2025 Yes 14 61 None
WHR Whirlpool Corp Options Chain 4.40 4.90 4.65 0.06 0.45 -0.45 -0.04 74.56 72.50 12/19/2025 No 8 52 None
FROG JFrog Ltd Options Chain 4.50 4.80 4.65 0.09 0.58 -0.49 -0.04 48.28 50.00 12/19/2025 Yes 6 44 None
BKSY BlackSky Technology Inc - Class A Options Chain 4.30 5.00 4.65 0.21 1.13 -0.50 -0.04 21.04 22.50 12/19/2025 No 4 37 None
GKOS Glaukos Corporation Options Chain 3.90 5.30 4.60 0.05 0.57 -0.29 -0.08 77.09 85.00 12/19/2025 Yes 7 50 None
MIDD Middleby Corp Options Chain 3.20 6.00 4.60 0.04 0.37 -0.36 -0.08 125.00 120.00 12/19/2025 Yes 11 60 None
SEDG Solaredge Technologies Inc Options Chain 3.75 5.45 4.60 0.14 1.12 -0.39 -0.05 36.30 34.00 12/12/2025 Yes 7 33 None
BROS Dutch Bros Inc - Class A Options Chain 4.50 4.70 4.60 0.08 0.69 -0.39 -0.06 57.84 55.00 12/19/2025 Yes 10 54 None
SWKS Skyworks Solutions Inc Options Chain 3.80 5.40 4.60 0.06 0.50 -0.40 -0.05 78.74 77.50 12/19/2025 Yes 17 56
Dividend Stock List
MMM 3M Company Options Chain 4.45 4.75 4.60 0.03 0.25 -0.40 -0.06 164.63 165.00 12/19/2025 No 11 67 None
IONS Ionis Pharmaceuticals Inc Options Chain 3.80 5.40 4.60 0.06 0.38 -0.50 -0.04 71.88 75.00 12/19/2025 Yes 4 56 None
AVXL Anavex Life Sciences Corporation Options Chain 4.50 4.70 4.60 0.42 2.21 -0.51 -0.02 8.02 11.00 12/19/2025 No 12 28 None
VSTM Verastem Inc Options Chain 2.70 6.50 4.60 0.38 2.05 -0.53 -0.02 8.80 12.00 12/19/2025 No 6 31 None
EW Edwards Lifesciences Corp Options Chain 4.30 4.90 4.60 0.05 0.31 -0.53 -0.04 82.69 85.00 12/19/2025 Yes 15 56 None
VIST Vista Energy S.A.B. de C.V Options Chain 3.00 6.20 4.60 0.09 0.47 -0.55 -0.04 48.44 50.00 12/19/2025 No 12 63 None
INTC Intel Corp Options Chain 4.50 4.65 4.58 0.11 0.60 -0.52 -0.04 41.34 43.00 12/19/2025 No 6 47 None
AMT American Tower Corp Options Chain 4.10 5.00 4.55 0.03 0.27 -0.35 -0.08 179.08 175.00 12/19/2025 No 11 63 None
GMED Globus Medical Inc - Class A Options Chain 4.30 4.80 4.55 0.07 0.46 -0.49 -0.05 61.48 62.50 12/19/2025 Yes 15 55 None
BK Bank Of New York Mellon Corp Options Chain 4.30 4.80 4.55 0.04 0.24 -0.52 -0.04 107.05 110.00 12/19/2025 No 15 75 None
SMG Scotts Miracle-Gro Company - Class A Options Chain 4.40 4.70 4.55 0.08 0.45 -0.54 -0.03 54.03 55.00 12/19/2025 Yes 11 50 None
SOUN Options Chain 4.50 4.60 4.55 0.23 1.13 -0.54 -0.03 18.15 20.00 12/19/2025 No 3 18 None
DIS Walt Disney Co (The) Options Chain 4.20 4.85 4.53 0.04 0.36 -0.44 -0.08 110.24 112.00 12/5/2025 Yes 15 63 None
ZM Zoom Video Communications Inc - Class A Options Chain 4.30 4.75 4.53 0.05 0.39 -0.45 -0.05 83.32 85.00 12/19/2025 Yes 18 58 None
NVO Novo Nordisk Options Chain 4.25 4.80 4.53 0.09 0.57 -0.53 -0.05 51.37 52.00 12/5/2025 Yes 16 65 None
KSPI Kaspi.kz JSC Options Chain 3.00 6.00 4.50 0.06 0.41 -0.46 -0.06 75.00 75.00 12/19/2025 No 3 17 None
GPC Genuine Parts Company Options Chain 4.20 4.80 4.50 0.03 0.24 -0.46 -0.05 129.15 130.00 12/19/2025 No 10 66 None
GEMI Gemini Space Station Inc - Class A Options Chain 4.10 4.90 4.50 0.23 1.27 -0.51 -0.03 19.16 20.00 12/19/2025 No 3 16 None
CECO Options Chain 2.50 6.50 4.50 0.09 0.51 -0.53 -0.04 48.04 50.00 12/19/2025 No 3 19 None
SMMT Summit Therapeutics Inc Options Chain 3.90 5.10 4.50 0.21 1.12 -0.54 -0.03 18.66 21.00 12/19/2025 No 8 39 None
JEF Jefferies Financial Group Inc Options Chain 4.30 4.70 4.50 0.08 0.46 -0.54 -0.03 52.91 55.00 12/19/2025 No 14 67 None
PBF PBF Energy Inc - Class A Options Chain 4.10 4.90 4.50 0.12 0.62 -0.55 -0.03 34.11 38.00 12/19/2025 Yes 8 57 None
EBAY EBay Inc Options Chain 3.65 5.35 4.50 0.05 0.34 -0.55 -0.05 99.54 87.00 12/5/2025 Yes 11 63 None
APGE Apogee Therapeutics Inc Options Chain 2.15 6.80 4.48 0.08 0.61 -0.43 -0.05 55.70 55.00 12/19/2025 No 3 16 None
EAT Brinker International Inc Options Chain 3.90 5.00 4.45 0.04 0.41 -0.36 -0.07 114.98 105.00 12/19/2025 Yes 12 58 None
RTX RTX Corp Options Chain 4.35 4.55 4.45 0.03 0.23 -0.40 -0.06 176.36 175.00 12/19/2025 No 13 64 None
DVA DaVita Inc Options Chain 3.60 5.30 4.45 0.04 0.31 -0.41 -0.06 126.56 120.00 12/19/2025 No 13 54 None
HSDT Helius Medical Technologies Inc - Class A Options Chain 2.50 6.40 4.45 0.45 6.11 -0.44 -0.03 6.78 10.00 12/19/2025 No 7 32 None
DK Delek US Holdings Inc Options Chain 4.10 4.80 4.45 0.11 0.65 -0.50 -0.04 38.21 40.00 12/19/2025 Yes 7 45 None
TREX TREX Co. Inc Options Chain 4.30 4.60 4.45 0.09 0.54 -0.51 -0.04 48.64 50.00 12/19/2025 No 10 49 None
EDU New Oriental Education & Technology Group Inc Options Chain 3.80 5.10 4.45 0.07 0.44 -0.52 -0.03 57.80 60.00 12/19/2025 No 16 28 None
WCN Waste Connections Inc Options Chain 2.85 6.00 4.43 0.03 0.19 -0.46 -0.05 168.43 170.00 12/19/2025 No 8 62 None
ECL Ecolab Inc Options Chain 3.50 5.30 4.40 0.02 0.22 -0.30 -0.10 257.47 250.00 12/19/2025 No 11 63 None
DD DuPont de Nemours Inc Options Chain 3.30 5.50 4.40 0.05 0.34 -0.50 -0.04 82.16 82.50 12/19/2025 Yes 9 63 None
MIAX Miami International Holdings Inc Options Chain 3.30 5.50 4.40 0.10 0.54 -0.54 -0.03 43.15 45.00 12/19/2025 No 3 14 None
PYPL PayPal Holdings Inc Options Chain 4.25 4.50 4.38 0.06 0.37 -0.50 -0.04 69.68 70.00 12/19/2025 No 12 60 None
LSCC Lattice Semiconductor Corp Options Chain 4.00 4.70 4.35 0.06 0.61 -0.35 -0.06 73.88 70.00 12/19/2025 Yes 8 44 None
FND Floor & Decor Holdings Inc - Class A Options Chain 4.20 4.50 4.35 0.07 0.53 -0.39 -0.06 69.08 65.00 12/19/2025 Yes 9 49 None
PM Philip Morris International Inc Options Chain 4.20 4.50 4.35 0.03 0.26 -0.40 -0.07 146.77 145.00 12/19/2025 No 11 68 None
RAPT RAPT Therapeutics Inc Options Chain 2.30 6.40 4.35 0.14 1.02 -0.42 -0.04 29.78 30.00 12/19/2025 No 8 34 None
BG Bunge Global SA Options Chain 4.20 4.50 4.35 0.05 0.34 -0.45 -0.05 96.10 95.00 12/19/2025 Yes 16 70 None
PNFP Pinnacle Financial Partners Inc Options Chain 4.10 4.60 4.35 0.05 0.37 -0.45 -0.05 84.38 85.00 12/19/2025 No 16 66 None
CENX Century Aluminum Company Options Chain 4.20 4.50 4.35 0.14 0.74 -0.52 -0.03 28.71 32.00 12/19/2025 Yes 9 45 None
PEGA Pegasystems Inc Options Chain 4.00 4.70 4.35 0.07 0.39 -0.52 -0.04 63.37 65.00 12/19/2025 No 14 52 None
BRBR Bellring Brands Inc Options Chain 4.20 4.50 4.35 0.13 0.74 -0.53 -0.03 30.84 32.50 12/19/2025 Yes 10 52 None
GCT Options Chain 4.20 4.50 4.35 0.14 0.77 -0.54 -0.03 29.15 30.00 12/19/2025 No 3 17 None
NEM Newmont Corp Options Chain 4.10 4.55 4.33 0.05 0.43 -0.47 -0.06 79.67 82.00 12/5/2025 No 17 71 None
ITRI Itron Inc Options Chain 2.60 6.00 4.30 0.04 0.39 -0.32 -0.08 138.18 110.00 12/19/2025 Yes 15 65 None
DECK Deckers Outdoor Corp Options Chain 4.20 4.40 4.30 0.05 0.43 -0.39 -0.06 83.84 80.00 12/19/2025 No 15 66 None
PZZA Papa John`s International Inc Options Chain 3.90 4.70 4.30 0.09 0.67 -0.41 -0.04 52.46 50.00 12/19/2025 Yes 13 49 None
BBIO BridgeBio Pharma Inc Options Chain 4.00 4.60 4.30 0.07 0.55 -0.41 -0.06 66.62 62.50 12/19/2025 Yes 4 45 None
TW Tradeweb Markets Inc Cls A Options Chain 3.70 4.90 4.30 0.04 0.31 -0.43 -0.06 105.44 105.00 12/19/2025 Yes 13 60 None
MCHP Microchip Technology Inc Options Chain 4.10 4.50 4.30 0.07 0.49 -0.44 -0.04 62.54 62.50 12/19/2025 Yes 4 52 None
RAPP Rapport Therapeutics Inc Options Chain 2.50 6.10 4.30 0.14 0.71 -0.53 -0.03 27.39 30.00 12/19/2025 No 3 14 None
TPG TPG Inc - Class A Options Chain 3.90 4.70 4.30 0.07 0.41 -0.55 -0.03 56.20 57.50 12/19/2025 Yes 9 39 None
MRNA Moderna Inc Options Chain 4.20 4.40 4.30 0.14 0.82 -0.55 -0.03 24.70 30.00 12/19/2025 Yes 12 44 None
HNGE Hinge Health Inc - Class A Options Chain 3.80 4.70 4.25 0.09 0.89 -0.33 -0.06 49.60 45.00 12/19/2025 No 3 18 None
GSRT GSR III Acquisition Corp - Class A Options Chain 3.60 4.90 4.25 0.28 1.65 -0.37 -0.02 16.25 15.00 12/19/2025 No 3 18 None
RJF Raymond James Financial Inc Options Chain 3.90 4.60 4.25 0.03 0.27 -0.37 -0.08 158.25 155.00 12/19/2025 No 17 67 None
EXE Chesapeake Energy Corp - New Options Chain 4.00 4.50 4.25 0.04 0.33 -0.45 -0.04 100.41 100.00 12/19/2025 No 3 22 None
EMN Eastman Chemical Company Options Chain 4.10 4.40 4.25 0.07 0.48 -0.47 -0.04 61.08 60.00 12/19/2025 Yes 14 69 None
ETR Entergy Corp Options Chain 4.10 4.40 4.25 0.04 0.25 -0.54 -0.03 95.46 97.50 12/19/2025 Yes 9 71 None
CBRE CBRE Group Inc - Class A Options Chain 3.70 4.70 4.20 0.03 0.29 -0.35 -0.07 152.71 150.00 12/19/2025 No 11 60 None
FOUR Shift4 Payments Inc - Class A Options Chain 3.90 4.50 4.20 0.06 0.64 -0.36 -0.06 70.01 65.00 12/19/2025 Yes 13 58 None
GTLB Gitlab Inc - Class A Options Chain 4.10 4.30 4.20 0.09 0.70 -0.40 -0.05 48.03 47.50 12/19/2025 Yes 8 42 None
SGI Tempur Sealy International Inc Options Chain 3.90 4.50 4.20 0.05 0.37 -0.44 -0.05 81.73 80.00 12/19/2025 No 3 21 None
C Citigroup Inc Options Chain 4.15 4.25 4.20 0.04 0.31 -0.44 -0.05 99.12 100.00 12/19/2025 No 16 82 None
ELDN Eledon Pharmaceuticals Inc Options Chain 1.90 6.50 4.20 0.56 7.62 -0.46 -0.02 4.25 7.50 12/19/2025 Yes 15 35 None
CRML Critical Metals Corp Options Chain 3.80 4.60 4.20 0.28 1.57 -0.47 -0.03 11.59 15.00 12/19/2025 No 3 17 None
PONY Pony AI Inc Options Chain 4.00 4.40 4.20 0.19 0.97 -0.52 -0.03 21.20 22.50 12/19/2025 No 3 19 None
UNFI United Natural Foods Inc Options Chain 3.80 4.60 4.20 0.11 0.58 -0.53 -0.04 38.29 40.00 12/19/2025 Yes 4 34 None
CCI Crown Castle Inc Options Chain 3.90 4.50 4.20 0.05 0.27 -0.54 -0.03 92.32 92.50 12/19/2025 No 5 55 None
DOCU DocuSign Inc Options Chain 4.10 4.20 4.15 0.06 0.51 -0.40 -0.06 68.98 70.00 12/19/2025 Yes 10 46 None
PRCT Procept BioRobotics Corp Options Chain 3.60 4.70 4.15 0.12 0.88 -0.41 -0.05 35.93 35.00 12/19/2025 Yes 12 46 None
CLPT ClearPoint Neuro Inc Options Chain 3.50 4.80 4.15 0.17 1.08 -0.44 -0.04 24.11 25.00 12/19/2025 Yes 7 35 None
OLMA Olema Pharmaceuticals Inc Options Chain 2.80 5.50 4.15 0.35 2.57 -0.50 -0.03 8.64 12.00 12/19/2025 Yes 9 29 None
PCAR Paccar Inc Options Chain 3.90 4.40 4.15 0.04 0.27 -0.51 -0.04 98.21 100.00 12/19/2025 No 10 70 None
WH Wyndham Hotels & Resorts Inc Options Chain 3.70 4.60 4.15 0.06 0.32 -0.51 -0.04 73.49 75.00 12/19/2025 Yes 11 61 None
CCK Crown Holdings Inc Options Chain 3.80 4.50 4.15 0.04 0.26 -0.51 -0.04 95.49 97.50 12/19/2025 No 14 57 None
MSM MSC Industrial Direct Co. Inc - Class A Options Chain 2.80 5.50 4.15 0.05 0.28 -0.52 -0.02 84.21 85.00 12/19/2025 No 13 60 None
CNM Core & Main Inc Class A Options Chain 4.00 4.30 4.15 0.08 0.42 -0.53 -0.04 53.13 55.00 12/19/2025 Yes 12 58 None
ORLY O`Reilly Automotive Inc Options Chain 3.90 4.40 4.15 0.04 0.25 -0.53 -0.04 94.52 97.33 12/19/2025 No 6 57 None
Z Zillow Group Inc - Class C Options Chain 3.75 4.45 4.10 0.06 0.52 -0.36 -0.06 71.52 70.00 12/19/2025 Yes 8 48 None
NTNX Nutanix Inc - Class A Options Chain 3.90 4.30 4.10 0.06 0.53 -0.38 -0.06 68.14 67.50 12/19/2025 Yes 7 51 None
ACMR ACM Research Inc - Class A Options Chain 3.70 4.50 4.10 0.10 0.76 -0.41 -0.05 42.18 40.00 12/19/2025 Yes 16 59 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 4.00 4.20 4.10 0.06 0.40 -0.46 -0.04 69.19 70.00 12/19/2025 No 10 63 None
RZLT Rezolute Inc Options Chain 1.70 6.50 4.10 0.33 3.37 -0.46 -0.03 9.53 12.50 12/19/2025 Yes 10 35 None
PHAT Phathom Pharmaceuticals Inc Options Chain 2.20 6.00 4.10 0.23 1.96 -0.55 -0.03 13.53 17.50 12/19/2025 Yes 8 31 None
RIOT Riot Platforms Inc Options Chain 4.00 4.15 4.08 0.18 0.98 -0.51 -0.03 22.17 23.00 12/19/2025 Yes 8 48 None
ONON On Holding AG Class A Options Chain 3.95 4.20 4.08 0.10 0.55 -0.52 -0.03 39.29 40.00 12/19/2025 No 11 51 None
ETNB 89bio Inc Options Chain 2.65 5.50 4.08 0.23 1.25 -0.53 -0.04 14.84 17.50 12/19/2025 Yes 8 36 None
GLOB Globant S.A. Options Chain 3.80 4.30 4.05 0.07 0.74 -0.32 -0.06 59.46 55.00 12/19/2025 Yes 12 55 None
CHRW C.H. Robinson Worldwide Inc Options Chain 3.90 4.20 4.05 0.03 0.28 -0.36 -0.06 129.38 150.00 12/19/2025 Yes 12 65 None
CYTK Cytokinetics Inc Options Chain 3.70 4.40 4.05 0.07 0.60 -0.38 -0.05 61.99 60.00 12/19/2025 Yes 2 46 None
LOGI Logitech International S.A. Options Chain 3.90 4.20 4.05 0.03 0.28 -0.42 -0.06 115.84 120.00 12/19/2025 Yes 17 59 None
TDW Tidewater Inc - New Options Chain 3.90 4.20 4.05 0.08 0.60 -0.42 -0.04 49.40 50.00 12/19/2025 Yes 14 56 None
IFF International Flavors & Fragrances Inc Options Chain 3.80 4.30 4.05 0.06 0.38 -0.51 -0.04 63.28 65.00 12/19/2025 Yes 9 57 None
ICHR Ichor Holdings Ltd Options Chain 3.90 4.20 4.05 0.16 0.87 -0.52 -0.03 23.57 25.00 12/19/2025 Yes 11 37 None
XOM Exxon Mobil Corp Options Chain 3.80 4.30 4.05 0.03 0.23 -0.54 -0.04 116.45 117.00 12/5/2025 Yes 11 75 None
ASPI ASP Isotopes Inc Options Chain 3.40 4.70 4.05 0.31 1.53 -0.54 -0.02 10.37 13.00 12/19/2025 Yes 4 19 None
ABT Abbott Laboratories Options Chain 3.75 4.35 4.05 0.03 0.20 -0.55 -0.05 124.43 127.00 12/5/2025 No 15 63 None
CVX Chevron Corp Options Chain 3.95 4.10 4.03 0.03 0.24 -0.36 -0.04 155.10 150.00 12/19/2025 Yes 11 74 None
SBUX Starbucks Corp Options Chain 3.95 4.10 4.03 0.05 0.32 -0.49 -0.04 84.17 85.00 12/19/2025 No 5 55 None
AU AngloGold Ashanti Plc. Options Chain 3.80 4.20 4.00 0.06 0.58 -0.37 -0.06 67.29 65.00 12/19/2025 Yes 18 67 None
FLNC Fluence Energy Inc - Class A Options Chain 3.80 4.20 4.00 0.19 1.33 -0.40 -0.04 20.28 21.00 12/19/2025 Yes 9 34 None
VAL Valaris Ltd Options Chain 3.70 4.30 4.00 0.07 0.48 -0.47 -0.04 56.46 57.50 12/19/2025 Yes 9 62 None
VOYA Voya Financial Inc Options Chain 3.60 4.40 4.00 0.05 0.31 -0.53 -0.03 73.16 75.00 12/19/2025 Yes 14 64 None
NVS Novartis AG Options Chain 3.90 4.10 4.00 0.03 0.19 -0.54 -0.04 121.80 125.00 12/19/2025 No 11 68 None
QS QuantumScape Corp - Class A Options Chain 3.90 4.05 3.98 0.22 1.16 -0.52 -0.03 15.84 18.00 12/19/2025 No 9 30 None
DGX Quest Diagnostics Inc Options Chain 3.50 4.40 3.95 0.02 0.20 -0.39 -0.07 174.78 175.00 12/19/2025 No 13 68 None
TECH Bio-Techne Corp Options Chain 3.30 4.60 3.95 0.07 0.56 -0.39 -0.05 62.02 60.00 12/19/2025 Yes 10 50 None
VKTX Viking Therapeutics Inc Options Chain 3.60 4.30 3.95 0.11 0.86 -0.40 -0.05 35.22 37.50 12/19/2025 No 8 45 None
ODD Options Chain 3.60 4.30 3.95 0.09 0.65 -0.40 -0.05 46.68 45.00 12/19/2025 No 3 16 None
CCIR Options Chain 2.40 5.50 3.95 0.32 1.30 -0.42 -0.01 12.70 12.50 12/19/2025 No 3 16 None
TRMB Trimble Inc Options Chain 3.70 4.20 3.95 0.05 0.35 -0.46 -0.05 79.39 80.00 12/19/2025 Yes 10 49 None
CMA Comerica Inc Options Chain 3.70 4.20 3.95 0.05 0.35 -0.47 -0.04 76.77 77.50 12/19/2025 No 13 70 None
FLEX Flex Ltd Options Chain 3.70 4.20 3.95 0.06 0.40 -0.48 -0.04 66.10 65.00 12/19/2025 Yes 11 56 None
SYF Synchrony Financial Options Chain 3.80 4.10 3.95 0.05 0.34 -0.49 -0.04 73.21 75.00 12/19/2025 No 17 71 None
TNK Teekay Tankers Ltd - Class A Options Chain 2.70 5.20 3.95 0.07 0.41 -0.50 -0.03 60.29 60.00 12/19/2025 Yes 17 66 None
UPS United Parcel Service Inc - Class B Options Chain 3.70 4.20 3.95 0.04 0.27 -0.52 -0.04 97.40 97.00 12/5/2025 No 10 64 None
ADM Archer Daniels Midland Company Options Chain 3.80 4.10 3.95 0.06 0.35 -0.55 -0.03 60.52 62.50 12/19/2025 Yes 11 52 None
NVO Novo Nordisk Options Chain 3.85 4.00 3.93 0.08 0.57 -0.43 -0.05 51.37 50.00 12/19/2025 Yes 16 65 None
ORKA ARCA biopharma Inc Options Chain 2.30 5.50 3.90 0.16 1.35 -0.33 -0.04 27.61 25.00 12/19/2025 No 3 14 None
LPX Louisiana-Pacific Corp Options Chain 3.70 4.10 3.90 0.05 0.47 -0.34 -0.06 89.09 85.00 12/19/2025 Yes 15 57 None
STOK Stoke Therapeutics Inc Options Chain 1.80 6.00 3.90 0.13 1.08 -0.36 -0.05 31.41 30.00 12/19/2025 Yes 13 47 None
U Unity Software Inc Options Chain 3.80 4.00 3.90 0.11 0.81 -0.40 -0.05 37.14 36.00 12/19/2025 Yes 5 42 None
IR Ingersoll-Rand Inc Options Chain 3.40 4.40 3.90 0.05 0.37 -0.43 -0.05 79.70 80.00 12/19/2025 Yes 10 59 None
NTSK Netskope Inc - Class A Options Chain 3.30 4.50 3.90 0.16 0.83 -0.53 -0.03 23.41 25.00 12/19/2025 No 3 17 None
CIFR Cipher Mining Inc Options Chain 3.70 4.05 3.88 0.20 1.52 -0.35 -0.04 19.59 19.00 12/19/2025 Yes 6 40 None
PG Procter & Gamble Company Options Chain 3.80 3.95 3.88 0.03 0.19 -0.45 -0.05 148.77 150.00 12/19/2025 No 12 64 None
WFC Wells Fargo & Company Options Chain 3.80 3.95 3.88 0.04 0.28 -0.51 -0.03 86.00 87.50 12/19/2025 No 11 74 None
PAYX Paychex Inc Options Chain 3.50 4.20 3.85 0.03 0.29 -0.40 -0.05 117.40 115.00 12/19/2025 Yes 10 55 None
APTV Aptiv PLC Options Chain 3.50 4.20 3.85 0.05 0.37 -0.42 -0.05 85.77 82.50 12/19/2025 Yes 9 60 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 3.70 4.00 3.85 0.11 0.64 -0.51 -0.03 34.66 35.00 12/19/2025 Yes 13 53 None
CVI CVR Energy Inc Options Chain 3.50 4.20 3.85 0.10 0.48 -0.51 -0.03 39.18 40.00 12/19/2025 Yes 8 36 None
NB NioCorp Developments Ltd Options Chain 1.90 5.80 3.85 0.35 3.65 -0.52 -0.03 7.59 11.00 12/12/2025 No 9 26 None
OMF OneMain Holdings Inc Options Chain 3.60 4.10 3.85 0.07 0.35 -0.55 -0.02 56.02 57.50 12/19/2025 Yes 15 74 None
NAMS NewAmsterdam Pharma Company NV Options Chain 2.15 5.50 3.83 0.11 0.87 -0.36 -0.04 35.84 35.00 12/19/2025 Yes 8 27 None
TOST Toast Inc - Class A Options Chain 3.70 3.95 3.83 0.11 0.60 -0.51 -0.03 35.74 36.00 12/19/2025 Yes 15 48 None
BILI Bilibili Inc Options Chain 3.75 3.90 3.83 0.12 0.67 -0.52 -0.03 32.03 32.00 12/19/2025 Yes 12 14 None
COGT Cogent Biosciences Inc Options Chain 2.50 5.10 3.80 0.24 1.70 -0.34 -0.05 16.00 16.00 12/19/2025 Yes 6 38 None
GLXY Galaxy Digital Options Chain 3.70 3.90 3.80 0.12 1.00 -0.34 -0.05 36.43 32.50 12/19/2025 No 12 44 None
LTBR Lightbridge Corp Options Chain 3.50 4.10 3.80 0.15 1.30 -0.35 -0.04 26.47 25.00 12/19/2025 Yes 10 33 None
SWK Stanley Black & Decker Inc Options Chain 3.60 4.00 3.80 0.06 0.46 -0.41 -0.04 69.96 67.50 12/19/2025 Yes 16 64 None
TRU TransUnion Options Chain 3.40 4.20 3.80 0.05 0.35 -0.42 -0.05 80.41 80.00 12/19/2025 No 12 57 None
GXO GXO Logistics Inc Options Chain 3.30 4.30 3.80 0.07 0.43 -0.49 -0.04 54.02 55.00 12/19/2025 Yes 6 46 None
ALC Alcon Inc Options Chain 3.70 3.90 3.80 0.05 0.33 -0.49 -0.04 73.60 75.00 12/19/2025 Yes 15 55 None
XNCR Xencor Inc Options Chain 1.60 6.00 3.80 0.22 2.00 -0.51 -0.03 14.67 17.50 12/19/2025 Yes 8 36 None
DKNG DraftKings Inc - Class A Options Chain 3.75 3.85 3.80 0.12 0.61 -0.53 -0.03 30.65 32.00 12/19/2025 Yes 4 50 None
GRRR Gorilla Technology Group Inc Options Chain 3.20 4.40 3.80 0.22 1.13 -0.54 -0.02 15.80 17.50 12/19/2025 No 10 24 None
NVTS Navitas Semiconductor Corp Options Chain 3.70 3.90 3.80 0.25 1.27 -0.55 -0.02 13.57 15.00 12/19/2025 Yes 9 31 None
JANX Janux Therapeutics Inc Options Chain 2.95 4.60 3.78 0.17 1.73 -0.24 -0.06 27.81 22.50 12/19/2025 Yes 7 47 None
ZD Ziff Davis Inc Options Chain 2.85 4.70 3.78 0.11 0.66 -0.54 -0.03 33.72 35.00 12/19/2025 Yes 14 57 None
UUUU Energy Fuels Inc Options Chain 3.60 3.90 3.75 0.18 1.33 -0.39 -0.04 20.40 21.00 12/19/2025 Yes 6 42 None
AAP Advance Auto Parts Inc Options Chain 3.40 4.10 3.75 0.07 0.55 -0.41 -0.05 55.13 52.50 12/19/2025 Yes 8 45 None
STUB Stubhub Holdings Inc - Class A Options Chain 3.50 4.00 3.75 0.19 1.14 -0.48 -0.03 19.60 20.00 12/19/2025 No 3 18 None
MARA Marathon Digital Holdings Inc Options Chain 3.70 3.80 3.75 0.19 1.01 -0.52 -0.03 18.88 20.00 12/19/2025 Yes 12 59 None
JCI Johnson Controls International plc Options Chain 2.95 4.50 3.73 0.03 0.36 -0.33 -0.06 113.34 110.00 12/19/2025 Yes 8 62 None
IDR Options Chain 2.70 4.70 3.70 0.12 1.08 -0.36 -0.05 29.27 30.00 12/19/2025 No 3 14 None
SFM Sprouts Farmers Market Inc Options Chain 3.50 3.90 3.70 0.05 0.45 -0.37 -0.05 104.55 75.00 12/19/2025 Yes 15 59 None
PGY Options Chain 3.50 3.90 3.70 0.14 1.09 -0.38 -0.04 27.91 26.00 12/19/2025 No 3 19 None
USAR USA Rare Earth Inc - Class A Options Chain 3.50 3.90 3.70 0.18 1.32 -0.41 -0.04 20.10 20.00 12/19/2025 No 3 19 None
PEP PepsiCo Inc Options Chain 3.55 3.85 3.70 0.03 0.22 -0.41 -0.04 146.16 145.00 12/19/2025 No 10 59 None
CCOI Cogent Communications Holdings Inc Options Chain 2.20 5.20 3.70 0.09 0.73 -0.41 -0.04 42.99 40.00 12/19/2025 Yes 8 41 None
BILL BILL Holdings Inc Options Chain 3.30 4.10 3.70 0.08 0.65 -0.43 -0.06 49.14 49.00 12/5/2025 Yes 8 47 None
LYB LyondellBasell Industries NV - Class A Options Chain 3.50 3.90 3.70 0.08 0.61 -0.43 -0.03 46.71 45.00 12/19/2025 Yes 9 49 None
ERJ Embraer S.A. Options Chain 3.50 3.90 3.70 0.06 0.42 -0.44 -0.04 65.81 65.00 12/19/2025 Yes 13 59 None
FNGS Options Chain 3.30 4.10 3.70 0.05 0.27 -0.55 -0.03 73.88 75.00 12/19/2025 No 3 14 None
MMC Marsh & McLennan Cos. Inc Options Chain 3.30 4.00 3.65 0.02 0.22 -0.34 -0.07 179.99 175.00 12/19/2025 No 13 67 None
PII Polaris Inc Options Chain 3.40 3.90 3.65 0.06 0.52 -0.37 -0.05 67.60 65.00 12/19/2025 No 8 48 None
IMNM Immunome Inc Options Chain 1.50 5.80 3.65 0.23 1.58 -0.39 -0.03 15.76 16.00 12/19/2025 Yes 9 41 None
WAL Western Alliance Bancorp Options Chain 3.40 3.90 3.65 0.05 0.41 -0.40 -0.05 76.12 75.00 12/19/2025 No 15 68 None
STT State Street Corp Options Chain 3.10 4.20 3.65 0.03 0.27 -0.41 -0.06 116.75 115.00 12/19/2025 No 16 78 None
TCOM Trip.com Group Ltd Options Chain 3.40 3.90 3.65 0.05 0.40 -0.42 -0.04 72.47 70.00 12/19/2025 Yes 19 39 None
COP Conoco Phillips Options Chain 3.55 3.75 3.65 0.04 0.31 -0.43 -0.04 88.08 87.50 12/19/2025 Yes 11 76 None
NKE Nike Inc - Class B Options Chain 3.55 3.75 3.65 0.06 0.41 -0.44 -0.04 65.35 65.00 12/19/2025 Yes 8 55 None
CG Carlyle Group Inc (The) Options Chain 3.50 3.80 3.65 0.06 0.43 -0.48 -0.04 57.59 57.50 12/19/2025 Yes 14 68 None
IMVT Immunovant Inc Options Chain 3.30 4.00 3.65 0.14 0.85 -0.49 -0.03 21.65 26.00 12/19/2025 Yes 10 42 None
HSAI Options Chain 3.30 4.00 3.65 0.15 0.78 -0.53 -0.03 24.01 25.00 12/19/2025 No 3 18 None
BSX Boston Scientific Corp Options Chain 3.50 3.80 3.65 0.04 0.23 -0.54 -0.05 100.30 103.00 12/5/2025 No 8 61 None
SSNC SS&C Technologies Holdings Inc Options Chain 2.60 4.70 3.65 0.04 0.24 -0.54 -0.03 83.27 85.00 12/19/2025 No 12 64 None
KVYO Options Chain 3.40 3.90 3.65 0.13 0.69 -0.55 -0.03 25.39 27.50 12/19/2025 No 3 18 None
EXEL Exelixis Inc Options Chain 3.50 3.80 3.65 0.09 0.44 -0.55 -0.03 39.43 41.00 12/19/2025 No 16 60 None
RVTY Options Chain 2.25 5.00 3.63 0.04 0.39 -0.36 -0.08 95.30 90.00 12/19/2025 No 3 20 None
ENPH Enphase Energy Inc Options Chain 3.20 4.05 3.63 0.11 0.68 -0.53 -0.04 31.14 32.00 12/12/2025 No 10 51 None
NTRS Northern Trust Corp Options Chain 3.40 3.80 3.60 0.03 0.28 -0.36 -0.05 127.26 125.00 12/19/2025 No 19 72 None
CLX Clorox Company Options Chain 3.50 3.70 3.60 0.03 0.32 -0.37 -0.06 110.67 110.00 12/19/2025 Yes 15 59 None
LENZ Graphite Bio Inc Options Chain 1.20 6.00 3.60 0.12 0.93 -0.39 -0.04 30.64 30.00 12/19/2025 No 3 18 None
FLR Fluor Corporation Options Chain 3.30 3.90 3.60 0.08 0.63 -0.39 -0.04 49.31 47.50 12/19/2025 Yes 20 61
Growth Stock List
RAPP Rapport Therapeutics Inc Options Chain 2.20 5.00 3.60 0.13 0.93 -0.42 -0.03 27.39 27.50 12/19/2025 No 3 14 None
COO Cooper Companies Inc Options Chain 3.40 3.80 3.60 0.05 0.39 -0.43 -0.05 69.58 70.00 12/19/2025 Yes 12 57 None
XOM Exxon Mobil Corp Options Chain 3.55 3.65 3.60 0.03 0.23 -0.44 -0.03 116.45 115.00 12/19/2025 Yes 11 75 None
SRRK Scholar Rock Holding Corp Options Chain 3.40 3.80 3.60 0.12 0.81 -0.44 -0.04 29.27 30.00 12/19/2025 Yes 8 44 None
EBAY EBay Inc Options Chain 3.50 3.70 3.60 0.04 0.32 -0.46 -0.04 99.54 85.00 12/19/2025 Yes 11 63 None
VITL Vital Farms Inc Options Chain 3.30 3.90 3.60 0.10 0.60 -0.50 -0.03 34.89 35.00 12/19/2025 Yes 13 52 None
SLG SL Green Realty Corp Options Chain 3.40 3.80 3.60 0.07 0.41 -0.51 -0.03 51.57 52.50 12/19/2025 No 7 56 None
NEE NextEra Energy Inc Options Chain 3.50 3.70 3.60 0.04 0.27 -0.51 -0.03 81.76 82.50 12/19/2025 No 8 62 None
PSNL Personalis Inc Options Chain 1.20 6.00 3.60 0.29 2.69 -0.53 -0.02 9.55 12.50 12/19/2025 Yes 10 32 None
PRCH Porch Group Inc - Class A Options Chain 3.20 4.00 3.60 0.21 1.03 -0.55 -0.02 15.32 17.50 12/19/2025 Yes 11 34 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 3.45 3.70 3.58 0.22 1.21 -0.50 -0.03 14.37 16.00 12/19/2025 Yes 2 32 None
PINS Pinterest Inc - Class A Options Chain 3.50 3.65 3.58 0.11 0.61 -0.51 -0.03 32.81 34.00 12/19/2025 Yes 16 48 None
BAH Booz Allen Hamilton Holding Corp - Class A Options Chain 3.40 3.70 3.55 0.04 0.41 -0.36 -0.04 82.83 80.00 12/19/2025 No 15 61 None
ARWR Arrowhead Pharmaceuticals Inc Options Chain 3.20 3.90 3.55 0.09 0.78 -0.36 -0.05 40.29 40.00 12/19/2025 Yes 6 40 None
ON ON Semiconductor Corp Options Chain 3.50 3.60 3.55 0.07 0.58 -0.39 -0.05 51.40 50.00 12/19/2025 Yes 9 51 None
SJM J.M. Smucker Company Options Chain 3.30 3.80 3.55 0.04 0.29 -0.42 -0.04 101.21 100.00 12/19/2025 Yes 5 54 None
SCHW Charles Schwab Corp Options Chain 3.45 3.65 3.55 0.04 0.26 -0.48 -0.04 94.61 95.00 12/19/2025 No 16 68 None
OSCR Oscar Health Inc - Class A Options Chain 3.50 3.60 3.55 0.18 0.99 -0.50 -0.03 18.91 20.00 12/19/2025 Yes 12 33 None
UNM Unum Group Options Chain 3.20 3.90 3.55 0.05 0.29 -0.51 -0.04 74.86 75.00 12/19/2025 Yes 16 70 None
PAAS Pan American Silver Corp Options Chain 3.40 3.70 3.55 0.10 0.54 -0.53 -0.03 35.09 37.00 12/19/2025 Yes 17 60 None
CART Options Chain 3.40 3.70 3.55 0.09 0.52 -0.54 -0.03 37.79 38.00 12/19/2025 No 3 20 None
CNC Centene Corp Options Chain 3.50 3.60 3.55 0.09 0.48 -0.55 -0.03 37.34 37.50 12/19/2025 Yes 15 58 None
YUM Yum Brands Inc Options Chain 3.40 3.60 3.50 0.03 0.26 -0.35 -0.05 139.19 135.00 12/19/2025 Yes 10 62 None
SQM Sociedad Quimica Y Minera de Chile S.A. Options Chain 2.20 4.80 3.50 0.08 0.68 -0.36 -0.04 46.07 45.00 12/19/2025 Yes 11 59 None
XYL Xylem Inc Options Chain 3.10 3.90 3.50 0.02 0.23 -0.37 -0.06 152.95 150.00 12/19/2025 Yes 14 64 None
HROW Harrow Inc Options Chain 3.00 4.00 3.50 0.10 0.84 -0.37 -0.04 36.77 35.00 12/19/2025 Yes 6 42 None
DOCN DigitalOcean Holdings Inc Options Chain 3.40 3.60 3.50 0.09 0.73 -0.39 -0.04 39.60 37.50 12/19/2025 Yes 15 47 None
REPL Replimune Group Inc Options Chain 2.00 5.00 3.50 0.30 2.21 -0.41 -0.04 10.21 11.50 12/5/2025 Yes 10 29 None
ETH Grayscale Investments LLC Options Chain 3.30 3.70 3.50 0.10 0.76 -0.41 -0.04 36.78 35.00 12/19/2025 No 3 20 None
KMX Carmax Inc Options Chain 3.30 3.70 3.50 0.08 0.60 -0.43 -0.04 42.46 42.50 12/19/2025 Yes 12 56 None
CVS CVS Health Corp Options Chain 3.45 3.55 3.50 0.05 0.31 -0.48 -0.04 80.60 77.50 12/19/2025 Yes 10 62 None
DUK Duke Energy Corp Options Chain 3.10 3.90 3.50 0.03 0.18 -0.51 -0.03 124.29 125.00 12/19/2025 Yes 11 73 None
CIVI Civitas Resources Inc New Options Chain 3.00 4.00 3.50 0.12 0.55 -0.52 -0.02 28.76 30.00 12/19/2025 Yes 14 76 None
TNL Travel+Leisure Company Options Chain 3.20 3.80 3.50 0.05 0.31 -0.54 -0.03 63.78 65.00 12/19/2025 No 13 62 None
BTU Peabody Energy Corp New Options Chain 3.40 3.60 3.50 0.12 0.64 -0.55 -0.02 27.00 28.00 12/19/2025 Yes 15 55 None
MXCT MaxCyte Inc Options Chain 2.90 4.10 3.50 0.70 9.17 -0.55 -0.01 1.51 5.00 12/19/2025 Yes 9 29 None
VERX Vertex Inc Class A Options Chain 3.30 3.70 3.50 0.14 0.71 -0.55 -0.03 23.24 25.00 12/19/2025 Yes 7 44 None
TNGX Tango Therapeutics Inc Options Chain 2.00 5.00 3.50 0.35 1.86 -0.55 -0.02 7.83 10.00 12/19/2025 Yes 7 32 None
LVS Las Vegas Sands Corp Options Chain 3.40 3.55 3.48 0.06 0.35 -0.52 -0.03 58.78 60.00 12/19/2025 No 11 62 None
SF Stifel Financial Corp Options Chain 2.10 4.80 3.45 0.03 0.30 -0.36 -0.04 117.56 115.00 12/19/2025 Yes 17 67 None
IONS Ionis Pharmaceuticals Inc Options Chain 2.80 4.10 3.45 0.05 0.41 -0.39 -0.05 71.88 72.50 12/19/2025 Yes 4 56 None
STNG Scorpio Tankers Inc Options Chain 3.00 3.90 3.45 0.06 0.42 -0.41 -0.04 62.03 60.00 12/19/2025 Yes 16 74 None
UPS United Parcel Service Inc - Class B Options Chain 3.35 3.55 3.45 0.04 0.26 -0.43 -0.03 97.40 95.00 12/19/2025 No 10 64 None
ASO Academy Sports and Outdoors Inc Options Chain 3.10 3.80 3.45 0.07 0.51 -0.45 -0.04 48.84 47.50 12/19/2025 Yes 13 60 None
NTGR Netgear Inc Options Chain 3.20 3.70 3.45 0.10 0.59 -0.51 -0.03 33.61 35.00 12/19/2025 Yes 17 50 None
SOFI SoFi Technologies Inc Options Chain 3.40 3.50 3.45 0.11 0.66 -0.51 -0.03 30.90 31.00 12/19/2025 No 7 51 None
YPF YPF Options Chain 2.90 4.00 3.45 0.10 0.53 -0.53 -0.03 34.97 36.00 12/19/2025 Yes 15 71 None
SFIX Stitch Fix Inc - Class A Options Chain 1.90 5.00 3.45 0.49 5.18 -0.54 -0.02 4.22 7.00 12/12/2025 Yes 12 23 None
JKS JinkoSolar Holding Co. Ltd Options Chain 3.20 3.70 3.45 0.14 0.73 -0.55 -0.03 24.16 25.00 12/19/2025 No 10 17 None
AMKR AMKOR Technology Inc Options Chain 3.30 3.60 3.45 0.10 0.54 -0.55 -0.03 32.69 34.00 12/19/2025 Yes 14 59 None
TWST Twist Bioscience Corp Options Chain 1.95 4.90 3.43 0.12 1.26 -0.28 -0.05 32.21 27.50 12/19/2025 Yes 10 39 None
REZI Resideo Technologies Inc Options Chain 2.05 4.80 3.43 0.08 0.47 -0.49 -0.04 43.68 45.00 12/19/2025 Yes 6 45 None
JNJ Johnson & Johnson Options Chain 3.30 3.50 3.40 0.02 0.19 -0.36 -0.05 186.60 185.00 12/19/2025 No 12 76 None
GDS GDS Holdings Ltd Options Chain 3.10 3.70 3.40 0.10 0.81 -0.38 -0.05 37.68 35.00 12/19/2025 Yes 10 22 None
INTC Intel Corp Options Chain 3.35 3.45 3.40 0.08 0.59 -0.43 -0.04 41.34 41.00 12/19/2025 No 6 47 None
LEGN Legend Biotech Corp Options Chain 2.20 4.60 3.40 0.10 0.61 -0.46 -0.03 32.13 32.50 12/19/2025 Yes 8 41 None
CMC Commercial Metals Company Options Chain 3.30 3.50 3.40 0.06 0.39 -0.46 -0.04 61.03 60.00 12/19/2025 No 13 53 None
KROS Keros Therapeutics Inc Options Chain 2.00 4.80 3.40 0.23 1.25 -0.48 -0.02 15.04 15.00 12/19/2025 Yes 15 48 None
RUN Sunrun Inc Options Chain 3.30 3.50 3.40 0.16 0.94 -0.49 -0.03 20.12 21.00 12/19/2025 Yes 6 41 None
DT Dynatrace Inc Options Chain 3.20 3.60 3.40 0.07 0.44 -0.50 -0.03 49.01 50.00 12/19/2025 Yes 15 51 None
MDT Medtronic Plc Options Chain 3.35 3.45 3.40 0.04 0.23 -0.50 -0.04 91.73 92.50 12/19/2025 Yes 15 61 None
MNST Monster Beverage Corp Options Chain 3.20 3.60 3.40 0.05 0.31 -0.51 -0.04 66.56 67.50 12/19/2025 Yes 11 57 None
KURA Kura Oncology Inc Options Chain 1.80 5.00 3.40 0.26 2.41 -0.52 -0.03 10.26 13.00 12/19/2025 Yes 9 33 None
QUBT Quantum Computing Inc Options Chain 3.30 3.50 3.40 0.20 1.06 -0.52 -0.02 15.52 17.00 12/19/2025 Yes 7 35 None
SOC Flame Acquisition Corp Options Chain 3.20 3.60 3.40 0.23 1.15 -0.53 -0.02 13.26 15.00 12/19/2025 No 3 17 None
CSCO Cisco Systems Inc Options Chain 3.20 3.60 3.40 0.05 0.31 -0.54 -0.04 71.33 74.00 12/5/2025 Yes 11 66 None
WULF TeraWulf Inc Options Chain 3.35 3.45 3.40 0.20 1.01 -0.54 -0.02 14.50 17.00 12/19/2025 Yes 3 31 None
ALGM Allegro Microsystems Inc Options Chain 3.20 3.60 3.40 0.10 0.53 -0.55 -0.03 30.74 32.50 12/19/2025 Yes 4 40 None
EXEL Exelixis Inc Options Chain 2.35 4.40 3.38 0.09 0.59 -0.42 -0.03 39.43 39.00 12/19/2025 No 16 60 None
WFRD Weatherford International plc - New Options Chain 2.90 3.80 3.35 0.05 0.46 -0.36 -0.05 73.18 70.00 12/19/2025 No 14 63 None
QTWO Q2 Holdings Inc Options Chain 2.30 4.40 3.35 0.06 0.49 -0.38 -0.05 61.13 60.00 12/19/2025 Yes 9 45 None
FROG JFrog Ltd Options Chain 3.20 3.50 3.35 0.07 0.58 -0.39 -0.04 48.28 47.50 12/19/2025 Yes 6 44 None
GMED Globus Medical Inc - Class A Options Chain 3.10 3.60 3.35 0.06 0.47 -0.39 -0.05 61.48 60.00 12/19/2025 Yes 15 55 None
SRPT Sarepta Therapeutics Inc Options Chain 3.20 3.50 3.35 0.15 1.09 -0.39 -0.04 23.45 22.50 12/19/2025 Yes 10 44 None
TSSI TSS Inc Options Chain 2.90 3.80 3.35 0.19 1.36 -0.40 -0.03 17.64 17.50 12/19/2025 No 3 17 None
BTDR Bitdeer Technologies Holding Company Options Chain 3.20 3.50 3.35 0.15 1.09 -0.40 -0.03 23.11 22.50 12/19/2025 Yes 6 30 None
EW Edwards Lifesciences Corp Options Chain 3.10 3.60 3.35 0.04 0.32 -0.42 -0.04 82.69 82.50 12/19/2025 Yes 15 56 None
TGTX TG Therapeutics Inc Options Chain 3.00 3.70 3.35 0.10 0.71 -0.43 -0.04 33.78 34.00 12/19/2025 Yes 11 50 None
CSGP Costar Group Inc Options Chain 3.10 3.60 3.35 0.05 0.34 -0.46 -0.04 70.51 70.00 12/19/2025 No 8 45 None
ARE Alexandria Real Estate Equities Inc Options Chain 3.20 3.50 3.35 0.06 0.41 -0.47 -0.04 58.76 57.50 12/19/2025 No 10 71 None
ALK Alaska Air Group Inc Options Chain 3.20 3.50 3.35 0.08 0.48 -0.51 -0.03 41.77 42.50 12/19/2025 No 10 53 None
LINE Lineage Inc Options Chain 1.40 5.30 3.35 0.08 0.43 -0.55 -0.02 38.24 40.00 12/19/2025 No 3 18 None
SMLR Semler Scientific Inc Options Chain 1.55 5.10 3.33 0.13 0.98 -0.40 -0.04 25.99 25.00 12/19/2025 Yes 16 53 None
TDS Telephone And Data Systems Inc Options Chain 2.85 3.80 3.33 0.08 0.51 -0.54 -0.02 39.22 40.00 12/19/2025 Yes 9 45 None
VOYG Voyager Technologies Inc - Class A Options Chain 3.00 3.60 3.30 0.11 0.80 -0.42 -0.03 30.73 30.00 12/19/2025 No 3 15 None
JEF Jefferies Financial Group Inc Options Chain 3.10 3.50 3.30 0.06 0.48 -0.43 -0.03 52.91 52.50 12/19/2025 No 14 67 None
UNFI United Natural Foods Inc Options Chain 3.10 3.50 3.30 0.09 0.63 -0.44 -0.04 38.29 38.00 12/19/2025 Yes 4 34 None
AEVA Aeva Technologies Inc Options Chain 2.70 3.90 3.30 0.19 1.12 -0.47 -0.03 17.31 17.50 12/19/2025 No 5 30 None
CSIQ Canadian Solar Inc Options Chain 3.00 3.60 3.30 0.17 0.96 -0.52 -0.02 17.57 19.00 12/19/2025 No 10 50 None
RCAT Red Cat Holdings Inc Options Chain 3.20 3.40 3.30 0.25 1.24 -0.52 -0.02 11.38 13.00 12/19/2025 Yes 7 32 None
AMPX Options Chain 2.70 3.90 3.30 0.24 1.23 -0.53 -0.02 12.50 14.00 12/19/2025 No 3 17 None
SDGR Schrodinger Inc Options Chain 3.10 3.50 3.30 0.15 0.77 -0.54 -0.02 21.15 22.50 12/19/2025 Yes 10 36 None
GM General Motors Company Options Chain 3.15 3.40 3.28 0.05 0.29 -0.49 -0.03 69.13 70.00 12/19/2025 No 12 74 None
MET Metlife Inc Options Chain 2.95 3.60 3.28 0.04 0.26 -0.51 -0.03 78.32 80.00 12/19/2025 Yes 18 71 None
GHRS GH Research PLC Options Chain 1.00 5.50 3.25 0.26 2.28 -0.27 -0.05 13.77 12.50 12/19/2025 Yes 10 30 None
ARW Arrow Electronics Inc Options Chain 2.60 3.90 3.25 0.03 0.34 -0.32 -0.07 116.10 110.00 12/19/2025 Yes 12 59 None
KLAR Klarna Group plc Options Chain 3.10 3.40 3.25 0.09 0.82 -0.35 -0.04 37.54 35.00 12/19/2025 No 3 19 None
CAI Caris Life Sciences Inc - Class A Options Chain 2.30 4.20 3.25 0.11 0.87 -0.39 -0.03 29.43 30.00 12/19/2025 No 3 17 None
DK Delek US Holdings Inc Options Chain 3.10 3.40 3.25 0.09 0.67 -0.39 -0.04 38.21 37.50 12/19/2025 Yes 7 45 None
PBF PBF Energy Inc - Class A Options Chain 3.00 3.50 3.25 0.09 0.65 -0.45 -0.03 34.11 36.00 12/19/2025 Yes 8 57 None
CRC California Resources Corporation - New Options Chain 3.00 3.50 3.25 0.07 0.46 -0.48 -0.03 46.87 47.50 12/19/2025 Yes 15 72 None
FCX Freeport-McMoRan Inc Options Chain 3.20 3.30 3.25 0.08 0.43 -0.54 -0.03 42.19 43.00 12/19/2025 No 12 60 None
SO Southern Company Options Chain 1.60 4.90 3.25 0.03 0.21 -0.54 -0.03 93.51 95.00 12/12/2025 Yes 8 72 None
AWK American Water Works Co. Inc Options Chain 2.75 3.70 3.23 0.03 0.24 -0.37 -0.04 130.06 125.00 12/19/2025 Yes 10 61 None
ITGR Integer Holdings Corp Options Chain 2.05 4.40 3.23 0.05 0.32 -0.48 -0.04 65.30 65.00 12/19/2025 No 11 56 None
JD JD.com Inc Options Chain 3.15 3.30 3.23 0.09 0.52 -0.53 -0.03 34.36 35.00 12/19/2025 Yes 19 34 None
TERN Terns Pharmaceuticals Inc Options Chain 1.40 5.00 3.20 0.40 3.11 -0.27 -0.03 8.02 8.00 12/19/2025 Yes 10 39 None
AMRC Ameresco Inc - Class A Options Chain 1.70 4.70 3.20 0.09 0.94 -0.31 -0.06 39.55 35.00 12/19/2025 Yes 13 44 None
EHC Encompass Health Corp Options Chain 2.60 3.80 3.20 0.03 0.26 -0.34 -0.06 125.63 115.00 12/19/2025 No 10 66 None
FORM FormFactor Inc Options Chain 2.20 4.20 3.20 0.06 0.59 -0.34 -0.05 47.72 55.00 12/19/2025 Yes 11 45 None
LASR nLIGHT Inc Options Chain 1.50 4.90 3.20 0.11 0.89 -0.37 -0.04 32.43 30.00 12/19/2025 Yes 9 41 None
PARR Par Pacific Holdings Inc Options Chain 3.00 3.40 3.20 0.08 0.66 -0.39 -0.04 40.95 40.00 12/19/2025 Yes 6 47 None
POWI Power Integrations Inc Options Chain 2.60 3.80 3.20 0.08 0.64 -0.40 -0.04 41.49 40.00 12/19/2025 Yes 15 41 None
RY Royal Bank Of Canada Options Chain 2.80 3.60 3.20 0.02 0.18 -0.40 -0.06 146.69 145.00 12/19/2025 Yes 12 72 None
AEHR Aehr Test Systems Options Chain 3.00 3.40 3.20 0.13 0.94 -0.42 -0.03 27.00 25.00 12/19/2025 No 7 37 None
PPTA Perpetua Resources Corp Com Options Chain 3.00 3.40 3.20 0.13 0.85 -0.45 -0.03 23.51 25.00 12/19/2025 Yes 12 40 None
CTSH Cognizant Technology Solutions Corp - Class A Options Chain 3.00 3.40 3.20 0.04 0.31 -0.46 -0.04 71.69 72.50 12/19/2025 Yes 18 64 None
SHOO Steven Madden Ltd Options Chain 3.10 3.30 3.20 0.09 0.57 -0.47 -0.03 34.42 35.00 12/19/2025 Yes 12 50 None
KBR KBR Inc Options Chain 1.90 4.50 3.20 0.08 0.50 -0.47 -0.04 42.89 42.50 12/19/2025 No 14 52 None
BMRN Biomarin Pharmaceutical Inc Options Chain 1.20 5.20 3.20 0.06 0.40 -0.48 -0.03 51.86 52.50 12/19/2025 No 19 61
Growth Stock List
CARR Carrier Global Corp Options Chain 3.10 3.30 3.20 0.05 0.34 -0.49 -0.03 60.75 60.00 12/19/2025 No 10 61 None
FIVN Five9 Inc Options Chain 3.10 3.30 3.20 0.13 0.72 -0.51 -0.03 23.38 25.00 12/19/2025 Yes 9 44 None
SERV Serve Robotics Inc Options Chain 3.10 3.30 3.20 0.21 1.10 -0.52 -0.02 13.85 15.00 12/19/2025 No 3 17 None
URGN UroGen Pharma Ltd Options Chain 2.50 3.90 3.20 0.15 0.84 -0.53 -0.02 19.78 21.00 12/19/2025 Yes 8 36 None
UEC Uranium Energy Corp Options Chain 3.10 3.30 3.20 0.19 0.95 -0.54 -0.02 15.58 17.00 12/19/2025 No 6 41 None
VNO Vornado Realty Trust Options Chain 3.00 3.40 3.20 0.08 0.45 -0.55 -0.02 37.64 39.00 12/19/2025 Yes 13 53 None
PEGA Pegasystems Inc Options Chain 2.95 3.40 3.18 0.05 0.41 -0.41 -0.04 63.37 62.50 12/19/2025 No 14 52 None
HAS Hasbro Inc Options Chain 2.95 3.40 3.18 0.04 0.29 -0.46 -0.03 77.96 77.50 12/19/2025 No 8 51 None
DIN Dine Brands Global Inc Options Chain 2.25 4.10 3.18 0.13 0.77 -0.51 -0.02 25.22 25.00 12/19/2025 Yes 13 48 None
DEO Diageo plc Options Chain 3.10 3.20 3.15 0.03 0.29 -0.40 -0.04 91.71 90.00 12/19/2025 Yes 10 55 None
MRNA Moderna Inc Options Chain 3.05 3.25 3.15 0.11 0.82 -0.46 -0.03 24.70 28.00 12/19/2025 Yes 12 44 None
QDEL QuidelOrtho Corporation Options Chain 2.60 3.70 3.15 0.11 0.66 -0.46 -0.03 27.94 27.50 12/19/2025 Yes 7 48 None
LW Lamb Weston Holdings Inc Options Chain 2.70 3.60 3.15 0.05 0.35 -0.47 -0.03 63.18 62.50 12/19/2025 Yes 7 59 None
LRN Stride Inc Options Chain 2.75 3.50 3.13 0.05 0.50 -0.32 -0.05 70.05 65.00 12/19/2025 No 15 59 None
STEM Stem Inc - Class A Options Chain 2.85 3.40 3.13 0.18 1.23 -0.37 -0.03 23.10 17.50 12/19/2025 No 8 24 None
TPG TPG Inc - Class A Options Chain 2.85 3.40 3.13 0.06 0.43 -0.43 -0.03 56.20 55.00 12/19/2025 Yes 9 39 None
KD Kyndryl Holdings Inc Options Chain 2.65 3.60 3.13 0.10 0.56 -0.55 -0.02 28.39 30.00 12/19/2025 Yes 14 49 None
CPS Cooper-Standard Holdings Inc Options Chain 2.70 3.50 3.10 0.09 0.85 -0.33 -0.04 38.56 35.00 12/19/2025 Yes 14 41 None
PTGX Protagonist Therapeutics Inc Options Chain 2.00 4.20 3.10 0.04 0.42 -0.33 -0.05 76.69 75.00 12/19/2025 Yes 15 50 None
PYPL PayPal Holdings Inc Options Chain 3.00 3.20 3.10 0.05 0.38 -0.39 -0.04 69.68 67.50 12/19/2025 No 12 60 None
IOT Samsara Inc - Class A Options Chain 3.00 3.20 3.10 0.08 0.64 -0.41 -0.04 39.32 38.00 12/19/2025 Yes 7 31 None
VIK Viking Holdings Ltd Options Chain 2.80 3.40 3.10 0.05 0.39 -0.43 -0.04 59.55 60.00 12/19/2025 No 3 21 None
PRGS Progress Software Corp Options Chain 3.00 3.20 3.10 0.07 0.49 -0.46 -0.03 42.56 42.50 12/19/2025 No 10 45 None
KNX Knight-Swift Transportation Holdings Inc - Class A Options Chain 3.00 3.20 3.10 0.07 0.41 -0.52 -0.03 44.49 45.00 12/19/2025 No 12 55 None
SCI Service Corp International Options Chain 2.70 3.50 3.10 0.04 0.22 -0.53 -0.03 80.09 85.00 12/19/2025 Yes 10 64 None
BAM Brookfield Asset Management Ltd - Class A Options Chain 2.50 3.70 3.10 0.06 0.32 -0.54 -0.03 54.51 55.00 12/19/2025 Yes 11 50 None
ALKS Alkermes plc Options Chain 2.40 3.80 3.10 0.09 0.49 -0.55 -0.03 31.45 33.00 12/19/2025 No 15 61 None
EQT EQT Corp Options Chain 2.85 3.35 3.10 0.06 0.38 -0.55 -0.04 51.80 54.00 12/5/2025 No 10 69 None
BJ BJ`s Wholesale Club Holdings Inc Options Chain 2.95 3.20 3.08 0.04 0.38 -0.33 -0.06 89.91 85.00 12/19/2025 Yes 14 56 None
VSCO Victoria`s Secret & Company Options Chain 2.75 3.40 3.08 0.09 0.71 -0.39 -0.04 36.23 34.00 12/19/2025 Yes 11 47 None
CL Colgate-Palmolive Company Options Chain 2.95 3.20 3.08 0.04 0.24 -0.52 -0.03 75.73 77.50 12/19/2025 Yes 12 57 None
LAES SEALSQ Corp Options Chain 1.25 4.90 3.08 0.34 3.73 -0.55 -0.02 6.31 9.00 12/12/2025 Yes 8 19 None
SRAD Sportradar Group AG - Class A Options Chain 2.85 3.30 3.08 0.11 0.57 -0.55 -0.02 26.14 27.50 12/19/2025 Yes 14 45 None
ETSY Etsy Inc Options Chain 2.96 3.15 3.06 0.05 0.49 -0.35 -0.05 65.21 60.00 12/19/2025 Yes 6 45 None
CMA Comerica Inc Options Chain 2.70 3.40 3.05 0.04 0.38 -0.37 -0.04 76.77 75.00 12/19/2025 No 13 70 None
CALM Cal-Maine Foods Inc Options Chain 2.80 3.30 3.05 0.04 0.36 -0.37 -0.05 87.12 85.00 12/19/2025 No 22 71
Dividend Stock List
TREX TREX Co. Inc Options Chain 2.80 3.30 3.05 0.06 0.52 -0.40 -0.04 48.64 47.50 12/19/2025 No 10 49 None
CCI Crown Castle Inc Options Chain 2.80 3.30 3.05 0.03 0.27 -0.42 -0.04 92.32 90.00 12/19/2025 No 5 55 None
ED Consolidated Edison Inc Options Chain 2.80 3.30 3.05 0.03 0.22 -0.47 -0.03 97.00 97.50 12/19/2025 Yes 12 67 None
ANRO Alto Neuroscience Inc Options Chain 2.00 4.10 3.05 0.20 1.21 -0.48 -0.02 14.04 15.00 12/19/2025 No 3 16 None
CRI Carters Inc Options Chain 2.90 3.20 3.05 0.09 0.57 -0.49 -0.03 31.41 32.50 12/19/2025 No 14 53 None
LCID Lucid Group Inc Options Chain 2.95 3.15 3.05 0.16 0.87 -0.53 -0.02 18.02 19.00 12/19/2025 Yes 6 33 None
ETHZ 180 Life Sciences Corp Options Chain 2.51 3.55 3.03 0.16 1.24 -0.37 -0.03 20.70 19.00 12/19/2025 No 3 19 None
GFI Gold Fields Ltd Options Chain 2.95 3.10 3.03 0.08 0.60 -0.41 -0.04 38.24 38.00 12/19/2025 Yes 13 60 None
FWRD Forward Air Corp Options Chain 2.35 3.70 3.03 0.15 0.90 -0.47 -0.03 19.24 20.00 12/19/2025 No 8 30 None
BEAM Beam Therapeutics Inc Options Chain 2.75 3.30 3.03 0.12 0.78 -0.47 -0.03 24.77 25.00 12/19/2025 Yes 8 41 None
RRR Red Rock Resorts Inc - Class A Options Chain 2.75 3.30 3.03 0.06 0.32 -0.53 -0.03 52.29 55.00 12/19/2025 Yes 11 65 None
NTLA Intellia Therapeutics Inc Options Chain 2.85 3.20 3.03 0.22 1.08 -0.54 -0.02 13.12 14.00 12/19/2025 Yes 10 39 None
CCK Crown Holdings Inc Options Chain 2.60 3.40 3.00 0.03 0.27 -0.40 -0.04 95.49 95.00 12/19/2025 No 14 57 None
AEP American Electric Power Company Inc Options Chain 2.70 3.30 3.00 0.03 0.20 -0.42 -0.03 122.11 120.00 12/19/2025 Yes 13 74 None
ETR Entergy Corp Options Chain 2.80 3.20 3.00 0.03 0.25 -0.42 -0.03 95.46 95.00 12/19/2025 Yes 9 71 None
UAMY United States Antimony Corp Options Chain 2.90 3.10 3.00 0.30 1.56 -0.50 -0.02 8.40 10.00 12/19/2025 Yes 9 32 None
JOBY Joby Aviation Inc Options Chain 2.90 3.10 3.00 0.17 0.94 -0.50 -0.02 17.03 18.00 12/19/2025 Yes 6 35 None
APLS Apellis Pharmaceuticals Inc Options Chain 2.60 3.40 3.00 0.12 0.70 -0.53 -0.03 30.05 24.00 12/19/2025 Yes 6 39 None
VTYX Ventyx Biosciences Inc Options Chain 2.60 3.40 3.00 0.30 1.47 -0.54 -0.02 7.37 10.00 12/19/2025 Yes 11 32 None
B Barrick Gold Corp Options Chain 2.88 3.10 2.99 0.09 0.48 -0.55 -0.02 32.06 34.00 12/19/2025 No 3 20 None
MRK Merck & Co Inc Options Chain 2.90 3.05 2.98 0.04 0.28 -0.45 -0.03 86.58 85.00 12/19/2025 Yes 14 73 None
MRK Merck & Co Inc Options Chain 2.90 3.05 2.98 0.04 0.28 -0.45 -0.03 86.58 85.00 12/19/2025 Yes 14 73 None
BKR Baker Hughes Co - Class A Options Chain 2.75 3.20 2.98 0.06 0.33 -0.55 -0.02 48.32 50.00 12/19/2025 No 14 65 None
PLYM Plymouth Industrial Reit Inc Options Chain 0.55 5.40 2.98 0.12 1.10 -0.55 -0.03 21.87 25.00 12/19/2025 Yes 13 52 None
IFF International Flavors & Fragrances Inc Options Chain 2.70 3.20 2.95 0.05 0.38 -0.40 -0.04 63.28 62.50 12/19/2025 Yes 9 57 None
DD DuPont de Nemours Inc Options Chain 2.10 3.80 2.95 0.04 0.33 -0.41 -0.04 82.16 80.00 12/19/2025 Yes 9 63 None
SMG Scotts Miracle-Gro Company - Class A Options Chain 2.60 3.30 2.95 0.06 0.44 -0.43 -0.03 54.03 52.50 12/19/2025 Yes 11 50 None
KGS Options Chain 2.70 3.20 2.95 0.08 0.45 -0.51 -0.02 36.17 37.50 12/19/2025 No 3 19 None
AIRS Airsculpt Technologies Inc Options Chain 2.40 3.50 2.95 0.25 1.34 -0.51 -0.02 10.90 12.00 12/19/2025 Yes 4 24 None
SNDX Syndax Pharmaceuticals Inc Options Chain 2.50 3.40 2.95 0.20 1.02 -0.54 -0.02 13.22 15.00 12/19/2025 Yes 5 35 None
VTGN VistaGen Therapeutics Inc Options Chain 2.10 3.80 2.95 0.49 4.05 -0.55 -0.01 3.96 6.00 12/19/2025 No 8 28 None
YUMC Yum China Holdings Inc Options Chain 2.70 3.20 2.95 0.07 0.36 -0.55 -0.02 43.84 45.00 12/19/2025 Yes 17 55 None
HCC Warrior Met Coal Inc Options Chain 2.75 3.10 2.93 0.05 0.52 -0.33 -0.05 64.22 60.00 12/19/2025 Yes 11 47 None
IBKR Interactive Brokers Group Inc - Class A Options Chain 2.85 3.00 2.93 0.04 0.40 -0.37 -0.04 69.19 67.50 12/19/2025 No 10 63 None
CLSK Cleanspark Inc Options Chain 2.87 2.98 2.93 0.16 1.18 -0.38 -0.03 18.89 18.00 12/19/2025 Yes 12 59 None
TXT Textron Inc Options Chain 2.65 3.20 2.93 0.04 0.27 -0.43 -0.04 79.99 80.00 12/19/2025 Yes 15 59 None
BMY Bristol-Myers Squibb Company Options Chain 2.88 2.97 2.93 0.06 0.33 -0.55 -0.02 42.60 46.00 12/19/2025 Yes 11 62 None
PATH UiPath Inc - Class A Options Chain 2.86 2.97 2.92 0.17 0.92 -0.51 -0.02 16.21 17.50 12/19/2025 Yes 12 32 None
SBUX Starbucks Corp Options Chain 2.57 3.25 2.91 0.03 0.32 -0.44 -0.05 84.17 84.00 12/5/2025 No 5 55 None
ENVX Enovix Corporation Options Chain 2.81 3.00 2.91 0.22 1.12 -0.52 -0.02 11.77 13.00 12/19/2025 Yes 4 30 None
PLD Prologis Inc Options Chain 2.70 3.10 2.90 0.02 0.26 -0.35 -0.05 123.47 120.00 12/19/2025 No 9 67 None
DRD DRDGold Ltd Options Chain 1.80 4.00 2.90 0.12 0.80 -0.44 -0.03 24.21 25.00 12/19/2025 No 21 67
Growth Stock List
SA Seabridge Gold Inc Options Chain 2.70 3.10 2.90 0.12 0.68 -0.52 -0.02 23.45 25.00 12/19/2025 Yes 4 41 None
SSRM SSR Mining Inc Options Chain 2.80 3.00 2.90 0.12 0.69 -0.52 -0.02 22.36 24.00 12/19/2025 Yes 13 54 None
MUX McEwen Mining Inc Options Chain 2.40 3.40 2.90 0.14 0.79 -0.53 -0.02 18.61 20.00 12/19/2025 Yes 7 40 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 2.60 3.20 2.90 0.07 0.38 -0.53 -0.03 43.94 44.00 12/19/2025 No 13 71 None
WHD Cactus Inc - Class A Options Chain 2.70 3.10 2.90 0.06 0.33 -0.54 -0.02 42.27 45.00 12/19/2025 Yes 17 61 None
JACK Jack In The Box Inc Options Chain 2.80 3.00 2.90 0.17 0.84 -0.55 -0.02 16.44 17.50 12/19/2025 Yes 8 46 None
WOLF Wolfspeed Inc Options Chain 2.36 3.40 2.88 0.12 1.01 -0.35 -0.04 31.99 25.00 12/19/2025 Yes 7 30 None
BHF Brighthouse Financial Inc Options Chain 2.35 3.40 2.88 0.06 0.52 -0.40 -0.04 46.29 45.00 12/19/2025 Yes 19 59 None
CAKE Cheesecake Factory Inc Options Chain 2.75 3.00 2.88 0.06 0.36 -0.48 -0.03 50.39 50.00 12/19/2025 Yes 14 62 None
AKAM Akamai Technologies Inc Options Chain 2.60 3.10 2.85 0.04 0.47 -0.31 -0.05 73.01 70.00 12/19/2025 Yes 8 57 None
SYF Synchrony Financial Options Chain 2.70 3.00 2.85 0.04 0.35 -0.39 -0.04 73.21 72.50 12/19/2025 No 17 71 None
CSCO Cisco Systems Inc Options Chain 2.81 2.88 2.85 0.04 0.29 -0.44 -0.03 71.33 72.50 12/19/2025 Yes 11 66 None
CHWY Chewy Inc - Class A Options Chain 2.83 2.87 2.85 0.08 0.52 -0.48 -0.03 33.58 35.00 12/19/2025 Yes 12 43 None
OVV Ovintiv Inc Options Chain 2.60 3.10 2.85 0.07 0.42 -0.52 -0.02 36.90 38.00 12/19/2025 Yes 10 77 None
RNG RingCentral Inc - Class A Options Chain 2.60 3.10 2.85 0.09 0.57 -0.54 -0.03 29.67 31.00 12/5/2025 Yes 5 38 None
RIOT Riot Platforms Inc Options Chain 2.78 2.90 2.84 0.14 0.97 -0.42 -0.03 22.17 21.00 12/19/2025 Yes 8 48 None
GAP Gap Inc Options Chain 2.71 2.97 2.84 0.11 0.57 -0.55 -0.02 23.69 25.00 12/19/2025 No 3 19 None
GEMI Gemini Space Station Inc - Class A Options Chain 2.65 3.00 2.83 0.16 1.22 -0.39 -0.03 19.16 17.50 12/19/2025 No 3 16 None
ORLY O`Reilly Automotive Inc Options Chain 2.65 3.00 2.83 0.03 0.26 -0.41 -0.04 94.52 94.67 12/19/2025 No 6 57 None
FRT Federal Realty Investment Trust. Options Chain 1.25 4.40 2.83 0.03 0.25 -0.41 -0.04 95.47 95.00 12/19/2025 Yes 12 66 None
TGS Transportadora de Gas del Sur Options Chain 1.35 4.30 2.83 0.09 0.76 -0.41 -0.04 31.53 30.00 12/19/2025 Yes 18 75 None
NTGR Netgear Inc Options Chain 2.55 3.10 2.83 0.08 0.57 -0.46 -0.03 33.61 34.00 12/19/2025 Yes 17 50 None
GLNG Golar Lng Options Chain 2.65 3.00 2.83 0.07 0.43 -0.51 -0.02 40.65 41.00 12/19/2025 Yes 6 49 None
INDV Indivior Plc Options Chain 1.55 4.10 2.83 0.09 0.51 -0.53 -0.02 25.24 30.00 12/19/2025 No 12 50 None
DAL Delta Air Lines Inc Options Chain 2.68 2.96 2.82 0.05 0.42 -0.39 -0.05 58.76 57.00 12/5/2025 No 12 65 None
EQT EQT Corp Options Chain 2.77 2.85 2.81 0.05 0.39 -0.45 -0.03 51.80 52.50 12/19/2025 No 10 69 None
ICE Intercontinental Exchange Inc Options Chain 2.50 3.10 2.80 0.02 0.24 -0.31 -0.05 150.62 145.00 12/19/2025 Yes 8 72 None
PNR Pentair plc Options Chain 2.40 3.20 2.80 0.03 0.29 -0.33 -0.05 107.62 105.00 12/19/2025 No 12 65 None
BRO Brown & Brown Inc Options Chain 2.70 2.90 2.80 0.03 0.28 -0.42 -0.04 80.30 80.00 12/19/2025 No 10 65 None
VOYA Voya Financial Inc Options Chain 2.40 3.20 2.80 0.04 0.32 -0.42 -0.03 73.16 72.50 12/19/2025 Yes 14 64 None
WGO Winnebago Industries Inc Options Chain 2.40 3.20 2.80 0.07 0.52 -0.45 -0.03 37.26 37.50 12/19/2025 Yes 15 57 None
BYD Boyd Gaming Corp Options Chain 2.60 3.00 2.80 0.04 0.26 -0.46 -0.03 76.81 77.50 12/19/2025 No 13 67 None
BCAX Bicara Therapeutics Inc Options Chain 0.70 4.90 2.80 0.16 1.80 -0.48 -0.03 15.88 17.50 12/19/2025 No 3 14 None
FORD Forward Industries Inc Options Chain 2.20 3.40 2.80 0.19 1.07 -0.49 -0.02 14.40 15.00 12/19/2025 No 6 18 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 2.75 2.85 2.80 0.16 0.87 -0.52 -0.02 16.09 17.00 12/19/2025 Yes 8 37 None
SPRY ARS Pharmaceuticals Inc Options Chain 0.70 4.90 2.80 0.28 3.35 -0.55 -0.01 8.98 10.00 12/19/2025 Yes 12 36 None
BRKR Bruker Corp Options Chain 2.70 2.85 2.78 0.08 0.72 -0.35 -0.04 37.74 35.00 12/19/2025 Yes 7 46 None
TROW T. Rowe Price Group Inc Options Chain 2.55 3.00 2.78 0.03 0.27 -0.37 -0.04 103.51 100.00 12/19/2025 Yes 21 61
Dividend Stock List
RCUS Arcus Biosciences Inc Options Chain 2.25 3.30 2.78 0.14 0.93 -0.44 -0.02 20.29 20.00 12/19/2025 Yes 11 40 None
FVRR Fiverr International Ltd Options Chain 2.70 2.85 2.78 0.12 0.63 -0.54 -0.02 22.86 24.00 12/19/2025 Yes 14 41 None
WFC Wells Fargo & Company Options Chain 2.71 2.80 2.76 0.03 0.29 -0.39 -0.03 86.00 85.00 12/19/2025 No 11 74 None
TECX AvroBio Inc Options Chain 1.00 4.50 2.75 0.16 1.47 -0.29 -0.05 18.62 17.50 12/19/2025 No 3 16 None
HAE Haemonetics Corp Options Chain 2.00 3.50 2.75 0.06 0.67 -0.30 -0.04 49.44 45.00 12/19/2025 Yes 12 51 None
GGAL Grupo Financiero Galicia Options Chain 1.20 4.30 2.75 0.06 0.59 -0.32 -0.05 55.05 50.00 12/19/2025 Yes 21 81 None
SUI Sun Communities Inc Options Chain 1.20 4.30 2.75 0.02 0.24 -0.35 -0.06 119.53 121.00 12/19/2025 Yes 11 62 None
FNGS Options Chain 2.40 3.10 2.75 0.04 0.28 -0.44 -0.03 73.88 73.00 12/19/2025 No 3 14 None
AS Amer Sports Inc Options Chain 2.60 2.90 2.75 0.08 0.56 -0.46 -0.03 32.14 32.50 12/19/2025 No 3 20 None
YETI YETI Holdings Inc Options Chain 2.60 2.90 2.75 0.08 0.52 -0.46 -0.03 34.58 35.00 12/19/2025 Yes 16 50 None
RIO Rio Tinto plc Options Chain 2.70 2.80 2.75 0.04 0.27 -0.48 -0.03 72.58 72.50 12/19/2025 No 13 74 None
XPEV XPeng Inc Options Chain 2.55 2.94 2.75 0.11 0.68 -0.51 -0.02 23.18 24.00 12/19/2025 Yes 12 53 None
CADL Candel Therapeutics Inc Options Chain 0.50 5.00 2.75 0.34 4.08 -0.53 -0.02 5.49 8.00 12/19/2025 Yes 9 25 None
CAPR Capricor Therapeutics Inc Options Chain 2.55 2.90 2.73 0.46 3.35 -0.27 -0.02 6.92 6.00 12/19/2025 Yes 8 39 None
KGS Options Chain 1.75 3.70 2.73 0.08 0.64 -0.38 -0.03 36.17 35.00 12/19/2025 No 3 19 None
BRBR Bellring Brands Inc Options Chain 2.45 3.00 2.73 0.09 0.70 -0.40 -0.04 30.84 30.00 12/19/2025 Yes 10 52 None
TVTX Travere Therapeutics Inc Options Chain 2.25 3.20 2.73 0.09 0.63 -0.47 -0.03 29.98 30.00 12/19/2025 Yes 4 34 None
ZION Zions Bancorporation N.A Options Chain 2.50 2.95 2.73 0.05 0.34 -0.49 -0.02 51.51 52.50 12/19/2025 No 18 62 None
YOU Clear Secure Inc Class A Options Chain 2.60 2.85 2.73 0.09 0.52 -0.51 -0.02 31.20 32.00 12/19/2025 Yes 18 57 None
KYTX Kyverna Therapeutics Inc Options Chain 0.85 4.60 2.73 0.36 4.34 -0.53 -0.01 7.17 7.50 12/19/2025 No 3 16 None
WMT Walmart Inc Options Chain 2.68 2.76 2.72 0.03 0.28 -0.35 -0.04 102.46 100.00 12/19/2025 Yes 9 59 None
BILI Bilibili Inc Options Chain 2.60 2.83 2.72 0.09 0.67 -0.42 -0.03 32.03 30.00 12/19/2025 Yes 12 14 None
TOST Toast Inc - Class A Options Chain 2.55 2.86 2.71 0.08 0.60 -0.40 -0.03 35.74 34.00 12/19/2025 Yes 15 48 None
ENPH Enphase Energy Inc Options Chain 2.68 2.73 2.71 0.09 0.64 -0.43 -0.03 31.14 30.00 12/19/2025 No 10 51 None
GME Gamestop Corporation - Class A Options Chain 2.63 2.78 2.71 0.11 0.65 -0.51 -0.02 23.38 24.00 12/19/2025 Yes 15 40 None
MBX MBX Biosciences Inc Options Chain 0.50 4.90 2.70 0.14 1.20 -0.32 -0.04 19.52 20.00 12/19/2025 No 3 17 None
CLPT ClearPoint Neuro Inc Options Chain 2.00 3.40 2.70 0.12 1.05 -0.34 -0.04 24.11 22.50 12/19/2025 Yes 7 35 None
DINO Options Chain 2.50 2.90 2.70 0.05 0.35 -0.43 -0.03 53.96 52.50 12/19/2025 No 3 21 None
MNTN MNTN Inc - Class A Options Chain 2.60 2.80 2.70 0.15 0.90 -0.52 -0.02 16.40 17.50 12/19/2025 Yes 8 22 None
WRB W.R. Berkley Corp Options Chain 2.30 3.10 2.70 0.04 0.21 -0.55 -0.03 71.40 72.50 12/19/2025 No 14 63 None
BIOA BioAge Labs Inc Options Chain 0.50 4.90 2.70 0.27 3.05 -0.55 -0.02 7.68 10.00 12/19/2025 No 3 11 None
CORZ Core Scientific Inc - New Options Chain 2.45 2.92 2.69 0.13 0.93 -0.40 -0.03 20.77 21.00 12/19/2025 Yes 3 27 None
ONON On Holding AG Class A Options Chain 2.62 2.74 2.68 0.07 0.55 -0.39 -0.03 39.29 37.50 12/19/2025 No 11 51 None
BXP Boston Properties Inc Options Chain 2.55 2.80 2.68 0.04 0.29 -0.44 -0.04 70.36 70.00 12/19/2025 No 9 61 None
OPEN Opendoor Technologies Inc Options Chain 2.65 2.71 2.68 0.30 1.46 -0.55 -0.02 7.65 9.00 12/19/2025 Yes 6 25 None
JMIA Jumia Technologies Ag Options Chain 2.35 3.00 2.68 0.21 1.02 -0.55 -0.02 11.74 13.00 12/19/2025 Yes 9 33 None
CCL Carnival Corp (Paired Stock) Options Chain 2.64 2.72 2.68 0.09 0.46 -0.55 -0.02 27.87 30.00 12/19/2025 Yes 12 60 None
LVS Las Vegas Sands Corp Options Chain 2.43 2.90 2.67 0.05 0.36 -0.48 -0.04 58.78 59.00 12/5/2025 No 11 62 None
CE Celanese Corp - Series A Options Chain 2.50 2.80 2.65 0.08 0.79 -0.31 -0.04 40.12 35.00 12/19/2025 Yes 10 54 None
ZBH Zimmer Biomet Holdings Inc Options Chain 2.20 3.10 2.65 0.03 0.33 -0.32 -0.06 99.71 95.00 12/19/2025 Yes 9 62 None
ALC Alcon Inc Options Chain 2.55 2.75 2.65 0.04 0.33 -0.38 -0.04 73.60 72.50 12/19/2025 Yes 15 55 None
CENX Century Aluminum Company Options Chain 2.50 2.80 2.65 0.09 0.74 -0.38 -0.03 28.71 29.00 12/19/2025 Yes 9 45 None
ICHR Ichor Holdings Ltd Options Chain 2.35 2.95 2.65 0.12 0.88 -0.39 -0.03 23.57 22.50 12/19/2025 Yes 11 37 None
ADM Archer Daniels Midland Company Options Chain 2.55 2.75 2.65 0.04 0.35 -0.42 -0.03 60.52 60.00 12/19/2025 Yes 11 52 None
PEPG PepGen Inc Options Chain 0.40 4.90 2.65 0.53 0.00 -0.49 -0.01 4.51 5.00 12/19/2025 Yes 10 22 None
MGNI Magnite Inc Options Chain 2.55 2.75 2.65 0.14 0.81 -0.51 -0.02 18.64 19.00 12/19/2025 Yes 8 47 None
OMF OneMain Holdings Inc Options Chain 2.45 2.80 2.63 0.05 0.37 -0.41 -0.02 56.02 55.00 12/19/2025 Yes 15 74 None
DKNG DraftKings Inc - Class A Options Chain 2.61 2.64 2.63 0.09 0.62 -0.42 -0.03 30.65 30.00 12/19/2025 Yes 4 50 None
HON Honeywell International Inc Options Chain 2.50 2.75 2.63 0.01 0.25 -0.45 -0.08 212.89 200.00 12/19/2025 No 14 67 None
MNMD Mind Medicine Inc Options Chain 2.05 3.20 2.63 0.19 1.11 -0.49 -0.02 12.91 14.00 12/19/2025 Yes 8 27 None
HESM Hess Midstream LP - Class A Options Chain 1.25 4.00 2.63 0.08 0.45 -0.52 -0.01 33.75 34.00 12/19/2025 Yes 15 66 None
KR Kroger Company Options Chain 2.09 3.15 2.62 0.04 0.30 -0.50 -0.04 66.04 66.00 12/5/2025 Yes 15 59 None
PONY Pony AI Inc Options Chain 2.43 2.79 2.61 0.13 0.95 -0.39 -0.03 21.20 20.00 12/19/2025 No 3 19 None
VIST Vista Energy S.A.B. de C.V Options Chain 2.00 3.20 2.60 0.06 0.56 -0.35 -0.04 48.44 45.00 12/19/2025 No 12 63 None
SOUN Options Chain 2.57 2.62 2.60 0.15 1.11 -0.38 -0.03 18.15 17.00 12/19/2025 No 3 18 None
BSX Boston Scientific Corp Options Chain 2.50 2.70 2.60 0.03 0.23 -0.39 -0.04 100.30 100.00 12/19/2025 No 8 61 None
UNM Unum Group Options Chain 2.40 2.80 2.60 0.04 0.32 -0.39 -0.04 74.86 72.50 12/19/2025 Yes 16 70 None
HNRG Hallador Energy Company Options Chain 2.10 3.10 2.60 0.12 0.77 -0.48 -0.02 20.54 21.00 12/19/2025 Yes 6 35 None
PL Planet Labs PBC - Class A Options Chain 2.40 2.80 2.60 0.19 1.04 -0.50 -0.02 12.90 14.00 12/19/2025 Yes 6 40 None
CPRX Catalyst Pharmaceuticals Inc Options Chain 2.00 3.20 2.60 0.12 0.64 -0.54 -0.02 21.01 22.50 12/19/2025 Yes 18 57 None
PRU Prudential Financial Inc Options Chain 2.30 2.85 2.58 0.03 0.26 -0.37 -0.03 101.19 100.00 12/19/2025 Yes 14 68 None
HRMY Harmony Biosciences Holdings Inc Options Chain 0.55 4.60 2.58 0.09 1.01 -0.48 -0.03 29.32 30.00 12/19/2025 No 21 51
Small Cap Stock List
PLAB Photronics Inc Options Chain 2.35 2.80 2.58 0.10 0.57 -0.51 -0.02 24.12 25.00 12/19/2025 Yes 16 49 None
KR Kroger Company Options Chain 2.41 2.72 2.57 0.04 0.30 -0.44 -0.03 66.04 65.00 12/19/2025 Yes 15 59 None
XNCR Xencor Inc Options Chain 0.10 5.00 2.55 0.20 1.82 -0.27 -0.03 14.67 12.50 12/19/2025 Yes 8 36 None
COLM Columbia Sportswear Company Options Chain 1.80 3.30 2.55 0.05 0.47 -0.37 -0.03 51.97 50.00 12/19/2025 Yes 19 54 None
CG Carlyle Group Inc (The) Options Chain 2.45 2.65 2.55 0.05 0.45 -0.37 -0.04 57.59 55.00 12/19/2025 Yes 14 68 None
UMAC Unusual Machines Inc Options Chain 2.10 3.00 2.55 0.17 1.23 -0.39 -0.03 15.90 15.00 12/19/2025 No 3 18 None
BEAM Beam Therapeutics Inc Options Chain 2.35 2.75 2.55 0.11 0.80 -0.41 -0.03 24.77 24.00 12/19/2025 Yes 8 41 None
OMC Omnicom Group Inc Options Chain 2.40 2.70 2.55 0.03 0.28 -0.44 -0.04 75.24 75.00 12/19/2025 No 14 71 None
AA Alcoa Corp Options Chain 2.37 2.72 2.55 0.07 0.50 -0.49 -0.03 38.91 38.00 12/5/2025 No 16 56 None
LYFT Lyft Inc Cls A Options Chain 2.52 2.57 2.55 0.12 0.70 -0.50 -0.02 20.02 21.00 12/19/2025 Yes 14 39 None
BBWI Bath & Body Works Inc Options Chain 2.50 2.60 2.55 0.10 0.58 -0.52 -0.02 24.91 25.00 12/19/2025 Yes 11 55 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.44 2.66 2.55 0.20 1.04 -0.52 -0.02 12.02 13.00 12/19/2025 Yes 8 22 None
ETOR Etoro Group Ltd - Class A Options Chain 1.55 3.50 2.53 0.07 0.71 -0.34 -0.03 37.91 35.00 12/19/2025 No 3 15 None
BC Brunswick Corp Options Chain 2.40 2.65 2.53 0.04 0.40 -0.34 -0.04 68.36 65.00 12/19/2025 No 6 52 None
CCCX Churchill Capital Corp X - Class A Options Chain 2.05 3.00 2.53 0.14 1.17 -0.35 -0.03 19.48 17.50 12/19/2025 No 3 18 None
SEIC SEI Investments Company Options Chain 0.65 4.40 2.53 0.03 0.27 -0.40 -0.03 80.61 80.00 12/19/2025 No 17 61 None
MAS Masco Corp Options Chain 2.45 2.60 2.53 0.04 0.32 -0.40 -0.03 65.22 65.00 12/19/2025 Yes 11 55 None
WEC WEC Energy Group Inc Options Chain 2.40 2.65 2.53 0.02 0.20 -0.41 -0.03 114.58 110.00 12/19/2025 Yes 10 70 None
BBAR BBVA Argentina Options Chain 0.55 4.50 2.53 0.16 1.77 -0.52 -0.02 15.51 16.00 12/19/2025 Yes 19 68 None
UWMC UWM Holdings Corporation Class A Options Chain 0.95 4.10 2.53 0.34 3.67 -0.53 -0.02 5.64 7.50 12/12/2025 Yes 11 49 None
LNC Lincoln National Corp Options Chain 2.30 2.75 2.53 0.06 0.33 -0.54 -0.02 40.03 42.50 12/19/2025 Yes 17 64 None
ERO Options Chain 2.40 2.65 2.53 0.11 0.61 -0.54 -0.02 21.44 22.50 12/19/2025 No 3 15 None
BUD Anheuser-Busch InBev SA/NV Options Chain 0.55 4.50 2.53 0.04 0.48 -0.55 -0.02 61.44 61.00 12/12/2025 Yes 11 70 None
ABT Abbott Laboratories Options Chain 2.23 2.79 2.51 0.02 0.21 -0.41 -0.06 124.43 124.00 12/5/2025 No 15 63 None
AIR AAR Corp Options Chain 2.00 3.00 2.50 0.03 0.38 -0.31 -0.05 84.84 80.00 12/19/2025 No 8 50 None
BK Bank Of New York Mellon Corp Options Chain 2.40 2.60 2.50 0.02 0.26 -0.34 -0.05 107.05 105.00 12/19/2025 No 15 75 None
CRML Critical Metals Corp Options Chain 2.15 2.85 2.50 0.20 1.57 -0.36 -0.03 11.59 12.50 12/19/2025 No 3 17 None
SCHW Charles Schwab Corp Options Chain 2.43 2.56 2.50 0.03 0.26 -0.37 -0.04 94.61 92.50 12/19/2025 No 16 68 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 2.35 2.65 2.50 0.08 0.63 -0.38 -0.03 34.66 32.50 12/19/2025 Yes 13 53 None
SMMT Summit Therapeutics Inc Options Chain 2.00 3.00 2.50 0.14 1.06 -0.39 -0.03 18.66 18.00 12/19/2025 No 8 39 None
DCTH Delcath Systems Inc Options Chain 0.10 4.90 2.50 0.25 3.81 -0.40 -0.02 9.72 10.00 12/19/2025 Yes 12 41 None
CNM Core & Main Inc Class A Options Chain 2.10 2.90 2.50 0.05 0.39 -0.41 -0.04 53.13 52.50 12/19/2025 Yes 12 58 None
PEG Public Service Enterprise Group Inc Options Chain 2.35 2.65 2.50 0.03 0.26 -0.43 -0.03 80.29 80.00 12/19/2025 Yes 10 73 None
TD Toronto Dominion Bank Options Chain 2.15 2.85 2.50 0.03 0.20 -0.47 -0.03 81.78 82.50 12/19/2025 Yes 14 77 None
MIR Mirion Technologies Inc - Class A Options Chain 2.20 2.80 2.50 0.08 0.49 -0.48 -0.03 29.75 30.00 12/19/2025 No 7 48 None
NN Options Chain 2.45 2.55 2.50 0.18 0.96 -0.50 -0.02 13.40 14.00 12/19/2025 No 4 17 None
CERT Certara Inc Options Chain 0.10 4.90 2.50 0.20 2.57 -0.52 -0.02 11.58 12.50 12/19/2025 Yes 10 37 None
WMB Williams Cos Inc Options Chain 2.35 2.65 2.50 0.04 0.28 -0.54 -0.03 56.98 59.00 12/5/2025 Yes 6 68 None
ENTA Enanta Pharmaceuticals Inc Options Chain 1.80 3.20 2.50 0.20 1.00 -0.54 -0.02 10.63 12.50 12/19/2025 Yes 12 34 None
BWA BorgWarner Inc Options Chain 2.10 2.90 2.50 0.06 0.31 -0.55 -0.02 42.83 45.00 12/19/2025 Yes 10 56 None
IMSR HCM II Acquisition Corp - Class A Options Chain 1.95 3.00 2.48 0.17 1.51 -0.25 -0.04 19.10 15.00 12/19/2025 No 3 18 None
GXO GXO Logistics Inc Options Chain 2.15 2.80 2.48 0.05 0.43 -0.37 -0.04 54.02 52.50 12/19/2025 Yes 6 46 None
GLBE Global E Online Ltd Options Chain 2.25 2.70 2.48 0.07 0.61 -0.37 -0.04 36.04 35.00 12/19/2025 Yes 9 45 None
PINS Pinterest Inc - Class A Options Chain 2.44 2.51 2.48 0.08 0.61 -0.40 -0.03 32.81 32.00 12/19/2025 Yes 16 48 None
YPF YPF Options Chain 2.20 2.75 2.48 0.07 0.56 -0.42 -0.03 34.97 34.00 12/19/2025 Yes 15 71 None
CART Options Chain 2.40 2.55 2.48 0.07 0.53 -0.42 -0.03 37.79 36.00 12/19/2025 No 3 20 None
ACHC Acadia Healthcare Company Inc Options Chain 2.45 2.50 2.48 0.11 0.72 -0.46 -0.03 23.01 22.50 12/19/2025 Yes 13 64 None
OTIS Otis Worldwide Corp Options Chain 2.20 2.75 2.48 0.03 0.21 -0.47 -0.03 93.38 92.50 12/19/2025 Yes 12 60 None
VNET VNET Group Inc Options Chain 2.30 2.65 2.48 0.21 1.04 -0.54 -0.02 11.04 12.00 12/19/2025 Yes 11 16 None
AEO American Eagle Outfitters Inc Options Chain 2.40 2.55 2.48 0.14 0.71 -0.55 -0.02 16.98 18.00 12/19/2025 Yes 18 47 None
MARA Marathon Digital Holdings Inc Options Chain 2.43 2.51 2.47 0.14 0.98 -0.41 -0.03 18.88 18.00 12/19/2025 Yes 12 59 None
NFG National Fuel Gas Company Options Chain 1.10 3.80 2.45 0.03 0.21 -0.47 -0.03 79.00 80.00 12/19/2025 Yes 7 65 None
MKC McCormick & Co. Inc (Non Voting) Options Chain 2.35 2.55 2.45 0.04 0.26 -0.50 -0.03 63.83 65.00 12/19/2025 No 10 62 None
QFIN 360 DigiTech Inc Options Chain 2.40 2.50 2.45 0.11 0.57 -0.55 -0.02 21.09 22.50 12/19/2025 Yes 23 45
Growth Stock List
EEFT Euronet Worldwide Inc Options Chain 1.35 3.50 2.43 0.03 0.33 -0.35 -0.04 77.57 75.00 12/19/2025 No 14 58 None
IMVT Immunovant Inc Options Chain 1.90 2.95 2.43 0.10 0.82 -0.39 -0.03 21.65 24.00 12/19/2025 Yes 10 42 None
PAAS Pan American Silver Corp Options Chain 2.35 2.50 2.43 0.07 0.55 -0.42 -0.03 35.09 35.00 12/19/2025 Yes 17 60 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 2.20 2.65 2.43 0.06 0.39 -0.47 -0.03 43.94 43.00 12/19/2025 No 13 71 None
HP Helmerich & Payne Inc Options Chain 2.30 2.55 2.43 0.09 0.55 -0.49 -0.02 26.58 27.50 12/19/2025 Yes 7 61 None
TNDM Tandem Diabetes Care Inc Options Chain 2.25 2.60 2.43 0.15 0.86 -0.50 -0.02 15.15 16.00 12/19/2025 Yes 7 37 None
D Dominion Energy Inc Options Chain 2.30 2.55 2.43 0.04 0.23 -0.54 -0.02 58.99 60.00 12/19/2025 Yes 11 61 None
VNOM Viper Energy Inc - Class A Options Chain 2.30 2.55 2.43 0.06 0.37 -0.55 -0.02 37.12 38.00 12/19/2025 Yes 13 74 None
SRE Sempra Options Chain 2.20 2.60 2.40 0.03 0.27 -0.37 -0.03 92.20 90.00 12/19/2025 Yes 7 69 None
SOFI SoFi Technologies Inc Options Chain 2.36 2.44 2.40 0.08 0.66 -0.40 -0.03 30.90 29.00 12/19/2025 No 7 51 None
DPRO Draganfly Inc Options Chain 2.10 2.70 2.40 0.24 1.41 -0.47 -0.01 8.55 10.00 12/19/2025 No 10 29 None
SAIL Sailpoint Inc Options Chain 2.30 2.50 2.40 0.11 0.68 -0.48 -0.02 21.44 22.50 12/19/2025 No 3 19 None
YELP Yelp Inc Options Chain 2.25 2.55 2.40 0.07 0.44 -0.50 -0.02 31.97 33.00 12/19/2025 Yes 17 43 None
LUMN Lumen Technologies Inc Options Chain 2.30 2.49 2.40 0.20 1.08 -0.50 -0.02 11.00 12.00 12/19/2025 Yes 8 27 None
ATEC Alphatec Holdings Inc Options Chain 2.10 2.70 2.40 0.14 0.78 -0.52 -0.02 16.49 17.50 12/19/2025 Yes 6 40 None
EBS Emergent Biosolutions Inc Options Chain 1.90 2.90 2.40 0.17 0.82 -0.54 -0.02 9.40 14.00 12/19/2025 Yes 16 47 None
CMTL Comtech Telecommunications Corp Options Chain 1.00 3.80 2.40 0.48 7.06 -0.55 -0.01 2.93 5.00 12/19/2025 No 10 30 None
PCT PureCycle Technologies Inc Options Chain 2.35 2.45 2.40 0.18 0.95 -0.55 -0.02 12.16 13.00 12/19/2025 Yes 3 32 None
NEE NextEra Energy Inc Options Chain 2.33 2.44 2.39 0.03 0.28 -0.39 -0.03 81.76 80.00 12/19/2025 No 8 62 None
GSIT GSI Technology Inc Options Chain 2.15 2.60 2.38 0.24 1.92 -0.31 -0.03 11.60 10.00 12/19/2025 Yes 9 30 None
OSCR Oscar Health Inc - Class A Options Chain 2.35 2.40 2.38 0.13 0.98 -0.39 -0.03 18.91 18.00 12/19/2025 Yes 12 33 None
CDE Coeur Mining Inc Options Chain 2.20 2.55 2.38 0.13 0.78 -0.54 -0.02 18.25 19.00 12/5/2025 Yes 9 50 None
CVS CVS Health Corp Options Chain 2.33 2.40 2.37 0.03 0.31 -0.37 -0.04 80.60 75.00 12/19/2025 Yes 10 62 None
CRCA ProShares Ultra CRCL Options Chain 1.70 3.00 2.35 0.21 1.75 -0.31 -0.03 13.35 11.00 12/19/2025 No 3 17 None
PPTA Perpetua Resources Corp Com Options Chain 1.75 2.95 2.35 0.10 0.97 -0.33 -0.03 23.51 22.50 12/19/2025 Yes 12 40 None
NTSK Netskope Inc - Class A Options Chain 2.10 2.60 2.35 0.10 0.82 -0.40 -0.03 23.41 22.50 12/19/2025 No 3 17 None
BIRK Options Chain 2.25 2.45 2.35 0.06 0.47 -0.42 -0.03 40.12 40.00 12/19/2025 No 3 19 None
MGA Magna International Inc Options Chain 2.25 2.45 2.35 0.05 0.35 -0.48 -0.02 45.50 45.00 12/19/2025 Yes 15 62 None
FTI TechnipFMC plc Options Chain 2.20 2.50 2.35 0.05 0.35 -0.50 -0.02 41.04 43.00 12/19/2025 No 17 58 None
MT ArcelorMittal Options Chain 2.30 2.40 2.35 0.06 0.38 -0.50 -0.02 39.02 39.00 12/19/2025 Yes 19 66 None
GRND Grindr Inc - Class A Options Chain 1.10 3.60 2.35 0.16 0.89 -0.51 -0.02 14.86 15.00 12/19/2025 Yes 4 42 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 2.20 2.50 2.35 0.13 0.81 -0.53 -0.03 17.75 18.50 12/5/2025 Yes 10 42 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 2.27 2.40 2.34 0.17 1.20 -0.39 -0.02 14.37 14.00 12/19/2025 Yes 2 32 None
SBET SharpLink Gaming Ltd Options Chain 2.08 2.59 2.34 0.17 0.94 -0.49 -0.02 13.61 14.00 12/19/2025 Yes 7 22 None
RARE Ultragenyx Pharmaceutical Inc Options Chain 0.75 3.90 2.33 0.07 0.70 -0.33 -0.03 34.59 32.50 12/19/2025 Yes 10 39 None
KBH KB Home Options Chain 2.25 2.40 2.33 0.04 0.39 -0.35 -0.03 62.71 60.00 12/19/2025 No 13 68 None
GFS GlobalFoundries Inc Options Chain 2.00 2.65 2.33 0.07 0.57 -0.38 -0.03 34.35 35.00 12/19/2025 Yes 10 48 None
MTDR Matador Resources Company Options Chain 2.20 2.45 2.33 0.06 0.40 -0.46 -0.02 39.70 40.00 12/19/2025 No 12 79 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 2.20 2.45 2.33 0.18 1.05 -0.48 -0.02 12.19 13.00 12/19/2025 No 12 33 None
ALLY Ally Financial Inc Options Chain 2.20 2.45 2.33 0.06 0.36 -0.50 -0.02 39.97 40.00 12/19/2025 No 9 64 None
AR Antero Resources Corp Options Chain 2.00 2.65 2.33 0.07 0.42 -0.55 -0.02 31.62 32.00 12/12/2025 Yes 12 61 None
BTU Peabody Energy Corp New Options Chain 2.29 2.34 2.32 0.09 0.62 -0.42 -0.02 27.00 26.00 12/19/2025 Yes 15 55 None
STUB Stubhub Holdings Inc - Class A Options Chain 2.15 2.45 2.30 0.13 1.10 -0.35 -0.02 19.60 17.50 12/19/2025 No 3 18 None
RUN Sunrun Inc Options Chain 2.20 2.39 2.30 0.12 0.95 -0.38 -0.03 20.12 19.00 12/19/2025 Yes 6 41 None
OVV Ovintiv Inc Options Chain 2.05 2.55 2.30 0.06 0.43 -0.45 -0.02 36.90 37.00 12/19/2025 Yes 10 77 None
BALL Options Chain 2.10 2.50 2.30 0.05 0.35 -0.45 -0.03 47.78 47.50 12/19/2025 No 3 20 None
SO Southern Company Options Chain 2.05 2.55 2.30 0.02 0.18 -0.52 -0.03 93.51 94.00 12/5/2025 Yes 8 72 None
CRVS Corvus Pharmaceuticals Inc Options Chain 2.25 2.35 2.30 0.26 1.32 -0.53 -0.02 7.68 9.00 12/19/2025 Yes 10 32 None
PGNY Progyny Inc Options Chain 2.15 2.45 2.30 0.11 0.60 -0.55 -0.02 19.09 20.00 12/19/2025 Yes 13 40 None
GM General Motors Company Options Chain 2.22 2.35 2.29 0.03 0.28 -0.44 -0.03 69.13 69.00 12/5/2025 No 12 74 None
MNST Monster Beverage Corp Options Chain 2.15 2.40 2.28 0.04 0.33 -0.38 -0.04 66.56 65.00 12/19/2025 Yes 11 57 None
BAM Brookfield Asset Management Ltd - Class A Options Chain 1.60 2.95 2.28 0.04 0.38 -0.40 -0.03 54.51 52.50 12/19/2025 Yes 11 50 None
TEX Terex Corp Options Chain 2.00 2.55 2.28 0.05 0.46 -0.44 -0.04 55.98 45.00 12/19/2025 Yes 12 56 None
APPN Appian Corp - Class A Options Chain 2.05 2.50 2.28 0.08 0.51 -0.46 -0.03 29.84 30.00 12/19/2025 Yes 6 25 None
TSCO Tractor Supply Company Options Chain 2.15 2.40 2.28 0.04 0.28 -0.49 -0.02 54.24 55.00 12/19/2025 No 9 60 None
BKR Baker Hughes Co - Class A Options Chain 2.15 2.40 2.28 0.05 0.32 -0.49 -0.02 48.32 49.00 12/19/2025 No 14 65 None
THS Treehouse Foods Inc Options Chain 1.15 3.40 2.28 0.11 1.00 -0.53 -0.03 18.39 20.00 12/19/2025 Yes 10 42 None
CFLT Confluent Inc Class A Options Chain 2.20 2.35 2.28 0.09 0.47 -0.55 -0.02 23.65 25.00 12/19/2025 No 4 40 None
CPNG Coupang Inc - Class A Options Chain 2.16 2.37 2.27 0.07 0.39 -0.54 -0.02 32.07 33.00 12/19/2025 Yes 13 47 None
MDT Medtronic Plc Options Chain 2.22 2.27 2.25 0.03 0.23 -0.37 -0.04 91.73 90.00 12/19/2025 Yes 15 61 None
DT Dynatrace Inc Options Chain 2.15 2.35 2.25 0.05 0.45 -0.37 -0.03 49.01 47.50 12/19/2025 Yes 15 51 None
KVYO Options Chain 2.05 2.45 2.25 0.09 0.70 -0.41 -0.03 25.39 25.00 12/19/2025 No 3 18 None
BRZE Braze Inc - Class A Options Chain 2.10 2.40 2.25 0.08 0.62 -0.42 -0.02 27.14 27.50 12/19/2025 Yes 9 31 None
QSR Restaurant Brands International Inc Options Chain 2.15 2.35 2.25 0.03 0.22 -0.43 -0.03 66.02 67.50 12/19/2025 Yes 8 69 None
AMKR AMKOR Technology Inc Options Chain 2.20 2.30 2.25 0.07 0.52 -0.43 -0.03 32.69 32.00 12/19/2025 Yes 14 59 None
GLNG Golar Lng Options Chain 2.10 2.40 2.25 0.06 0.42 -0.44 -0.02 40.65 40.00 12/19/2025 Yes 6 49 None
CM Canadian Imperial Bank Of Commerce Options Chain 2.00 2.50 2.25 0.03 0.21 -0.44 -0.03 82.63 82.50 12/19/2025 Yes 13 75 None
MUX McEwen Mining Inc Options Chain 1.80 2.70 2.25 0.12 0.78 -0.46 -0.02 18.61 19.00 12/19/2025 Yes 7 40 None
NE Noble Corp Plc - Class A Options Chain 2.05 2.45 2.25 0.07 0.46 -0.49 -0.02 29.32 30.00 12/19/2025 Yes 8 66 None
RRC Range Resources Corp Options Chain 2.10 2.40 2.25 0.06 0.36 -0.53 -0.02 34.99 36.00 12/19/2025 No 13 63 None
ARMK Aramark Options Chain 2.15 2.35 2.25 0.06 0.30 -0.55 -0.02 39.10 40.00 12/19/2025 Yes 12 56 None
SUPV Grupo Supervielle S.A. Options Chain 1.90 2.60 2.25 0.18 0.95 -0.55 -0.02 11.52 12.50 12/19/2025 Yes 20 60
Small Cap Stock List
DOW Dow Inc Options Chain 2.20 2.27 2.24 0.09 0.46 -0.55 -0.01 24.86 25.00 12/19/2025 No 11 49 None
KSPI Kaspi.kz JSC Options Chain 1.60 2.85 2.23 0.03 0.41 -0.30 -0.06 75.00 70.00 12/19/2025 No 3 17 None
MET Metlife Inc Options Chain 1.95 2.50 2.23 0.03 0.27 -0.37 -0.03 78.32 77.50 12/19/2025 Yes 18 71 None
SLG SL Green Realty Corp Options Chain 1.95 2.50 2.23 0.04 0.40 -0.39 -0.03 51.57 50.00 12/19/2025 No 7 56 None
TNL Travel+Leisure Company Options Chain 2.00 2.45 2.23 0.04 0.32 -0.40 -0.03 63.78 62.50 12/19/2025 No 13 62 None
YOU Clear Secure Inc Class A Options Chain 2.10 2.35 2.23 0.07 0.53 -0.44 -0.02 31.20 31.00 12/19/2025 Yes 18 57 None
COHU Cohu Inc Options Chain 2.00 2.45 2.23 0.09 0.76 -0.46 -0.03 24.01 25.00 12/19/2025 Yes 10 37 None
APG APi Group Corporation Options Chain 0.65 3.80 2.23 0.06 0.67 -0.52 -0.03 34.46 36.00 12/19/2025 Yes 8 51 None
LAC Lithium Americas Corp (NewCo) Options Chain 1.85 2.60 2.23 0.30 4.23 -0.54 -0.02 5.75 7.50 12/12/2025 No 9 25 None
HALO Halozyme Therapeutics Inc Options Chain 2.00 2.40 2.20 0.04 0.46 -0.30 -0.06 65.26 60.00 12/19/2025 No 14 62 None
FLS Flowserve Corp Options Chain 1.95 2.45 2.20 0.03 0.34 -0.35 -0.04 68.95 65.00 12/19/2025 No 14 64 None
CNXC Concentrix Corp Options Chain 2.05 2.35 2.20 0.06 0.51 -0.36 -0.03 42.65 40.00 12/19/2025 No 15 67 None
FUN Six Flags Entertainment Corp Options Chain 2.10 2.30 2.20 0.10 0.74 -0.41 -0.03 23.74 22.50 12/19/2025 Yes 5 52 None
FCX Freeport-McMoRan Inc Options Chain 2.17 2.23 2.20 0.05 0.43 -0.42 -0.03 42.19 41.00 12/19/2025 No 12 60 None
BSY Bentley Systems Inc - Class B Options Chain 2.10 2.30 2.20 0.04 0.36 -0.43 -0.03 50.49 50.00 12/19/2025 Yes 8 53 None
XPEV XPeng Inc Options Chain 1.98 2.41 2.20 0.10 0.68 -0.44 -0.02 23.18 23.00 12/19/2025 Yes 12 53 None
BHP BHP Group Ltd Options Chain 2.15 2.25 2.20 0.04 0.27 -0.46 -0.03 57.96 57.50 12/19/2025 No 13 62 None
RANI Rani Therapeutics Holdings Inc Class A Options Chain 1.70 2.70 2.20 0.63 6.37 -0.48 -0.01 1.66 3.50 12/12/2025 Yes 6 26 None
CRNC Cerence Inc Options Chain 2.10 2.30 2.20 0.18 1.03 -0.51 -0.02 11.19 12.00 12/19/2025 Yes 6 29 None
QXO SilverSun Technologies Inc Options Chain 2.05 2.35 2.20 0.12 0.60 -0.52 -0.02 18.49 19.00 12/19/2025 No 3 18 None
OMER Omeros Corporation Options Chain 1.85 2.55 2.20 0.24 1.26 -0.55 -0.01 7.68 9.00 12/19/2025 Yes 5 32 None
UPXI Upexi Inc Options Chain 1.86 2.52 2.19 0.36 1.69 -0.54 -0.01 4.54 6.00 12/12/2025 Yes 9 26 None
OLMA Olema Pharmaceuticals Inc Options Chain 0.25 4.10 2.18 0.27 2.23 -0.30 -0.02 8.64 8.00 12/19/2025 Yes 9 29 None
ES Eversource Energy Options Chain 1.15 3.20 2.18 0.03 0.32 -0.31 -0.02 73.81 70.00 12/19/2025 Yes 11 59 None
CTSH Cognizant Technology Solutions Corp - Class A Options Chain 1.95 2.40 2.18 0.03 0.32 -0.35 -0.04 71.69 70.00 12/19/2025 Yes 18 64 None
OKE Oneok Inc Options Chain 2.10 2.25 2.18 0.03 0.31 -0.36 -0.02 67.20 65.00 12/19/2025 No 13 75 None
CIVI Civitas Resources Inc New Options Chain 1.80 2.55 2.18 0.08 0.68 -0.37 -0.02 28.76 27.50 12/19/2025 Yes 14 76 None
EGO Eldorado Gold Corp Options Chain 2.05 2.30 2.18 0.08 0.52 -0.49 -0.02 25.09 26.00 12/19/2025 Yes 17 60 None
BAC Bank Of America Corp Options Chain 2.06 2.26 2.16 0.04 0.26 -0.55 -0.02 52.58 54.00 12/5/2025 No 11 74 None
CCEP Coca-Cola Europacific Partners Plc Options Chain 1.75 2.55 2.15 0.03 0.34 -0.28 -0.02 88.62 85.00 12/19/2025 Yes 11 64 None
TRMB Trimble Inc Options Chain 1.80 2.50 2.15 0.03 0.38 -0.29 -0.04 79.39 75.00 12/19/2025 Yes 10 49 None
QUBT Quantum Computing Inc Options Chain 2.10 2.20 2.15 0.14 1.05 -0.39 -0.02 15.52 15.00 12/19/2025 Yes 7 35 None
CNC Centene Corp Options Chain 2.10 2.20 2.15 0.06 0.49 -0.40 -0.03 37.34 35.00 12/19/2025 Yes 15 58 None
HNRG Hallador Energy Company Options Chain 1.75 2.55 2.15 0.11 0.80 -0.41 -0.02 20.54 20.00 12/19/2025 Yes 6 35 None
EIX Edison International Options Chain 2.05 2.25 2.15 0.04 0.31 -0.42 -0.03 55.39 55.00 12/19/2025 Yes 12 66 None
UTI Universal Technical Institute Inc Options Chain 2.05 2.25 2.15 0.07 0.49 -0.42 -0.03 32.62 32.50 12/19/2025 Yes 13 48 None
PL Planet Labs PBC - Class A Options Chain 1.85 2.45 2.15 0.17 1.13 -0.43 -0.02 12.90 13.00 12/19/2025 Yes 6 40 None
NGG National Grid Plc Options Chain 2.00 2.30 2.15 0.03 0.22 -0.45 -0.02 75.55 75.00 12/19/2025 Yes 12 63 None
VNOM Viper Energy Inc - Class A Options Chain 1.95 2.35 2.15 0.06 0.39 -0.47 -0.02 37.12 37.00 12/19/2025 Yes 13 74 None
DRS Options Chain 1.75 2.55 2.15 0.06 0.38 -0.48 -0.02 38.43 37.00 12/19/2025 No 3 19 None
ORBS Eightco Holdings Inc Options Chain 2.10 2.20 2.15 0.43 2.39 -0.50 -0.01 5.31 5.00 12/19/2025 No 3 16 None
FMC FMC Corp Options Chain 2.10 2.20 2.15 0.12 0.70 -0.51 -0.02 29.04 17.50 12/19/2025 Yes 11 71 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.75 3.55 2.15 0.43 6.33 -0.52 -0.01 4.02 5.00 12/12/2025 Yes 7 38 None
PDYN Palladyne AI Corp Options Chain 1.80 2.50 2.15 0.24 1.25 -0.52 -0.01 8.02 9.00 12/19/2025 No 3 15 None
VERI Veritone Inc Options Chain 2.05 2.25 2.15 0.29 1.44 -0.53 -0.01 6.37 7.50 12/19/2025 Yes 7 29 None
MGM MGM Resorts International Options Chain 1.97 2.33 2.15 0.07 0.39 -0.55 -0.02 31.21 32.00 12/19/2025 Yes 9 52 None
OPCH Option Care Health Inc Options Chain 1.95 2.35 2.15 0.08 0.42 -0.55 -0.02 28.67 27.50 12/19/2025 Yes 10 46 None
FWRD Forward Air Corp Options Chain 1.30 2.95 2.13 0.12 1.08 -0.33 -0.03 19.24 17.50 12/19/2025 No 8 30 None
AEVA Aeva Technologies Inc Options Chain 1.95 2.30 2.13 0.14 1.23 -0.33 -0.03 17.31 15.00 12/19/2025 No 5 30 None
CHD Church & Dwight Co. Inc Options Chain 1.80 2.45 2.13 0.03 0.28 -0.36 -0.04 81.84 80.00 12/19/2025 Yes 5 54 None
GRRR Gorilla Technology Group Inc Options Chain 1.70 2.55 2.13 0.14 1.07 -0.39 -0.02 15.80 15.00 12/19/2025 No 10 24 None
WBTN Webtoon Entertainment Inc Options Chain 1.65 2.60 2.13 0.12 0.88 -0.41 -0.02 17.91 17.50 12/19/2025 Yes 10 22 None
VRNS Varonis Systems Inc Options Chain 2.05 2.20 2.13 0.06 0.46 -0.45 -0.03 32.34 35.00 12/19/2025 No 6 41 None
ACAD Acadia Pharmaceuticals Inc Options Chain 1.80 2.45 2.13 0.09 0.60 -0.48 -0.02 22.53 23.00 12/19/2025 Yes 15 48 None
RKT Rocket Companies Inc Class A Options Chain 2.00 2.25 2.13 0.13 0.70 -0.50 -0.02 16.24 17.00 12/19/2025 Yes 7 47 None
KSS Kohl`s Corp Options Chain 1.75 2.50 2.13 0.13 0.86 -0.51 -0.02 15.93 16.50 12/5/2025 Yes 16 67 None
VIRT Virtu Financial Inc - Class A Options Chain 1.95 2.30 2.13 0.06 0.33 -0.55 -0.02 34.39 36.00 12/19/2025 Yes 16 66 None
AMLX Amylyx Pharmaceuticals Inc Options Chain 2.00 2.25 2.13 0.14 0.73 -0.55 -0.02 13.89 15.00 12/19/2025 Yes 12 35
Small Cap Stock List
WULF TeraWulf Inc Options Chain 2.08 2.16 2.12 0.14 1.01 -0.41 -0.02 14.50 15.00 12/19/2025 Yes 3 31 None
HL Hecla Mining Company Options Chain 2.08 2.13 2.11 0.15 0.78 -0.55 -0.01 12.53 14.00 12/19/2025 Yes 12 48 None
FCEL Fuelcell Energy Inc Options Chain 2.00 2.22 2.11 0.23 1.15 -0.56 -0.01 8.18 9.00 12/19/2025 Yes 11 41 None
MIAX Miami International Holdings Inc Options Chain 0.90 3.30 2.10 0.05 0.54 -0.29 -0.02 43.15 40.00 12/19/2025 No 3 14 None
TVTX Travere Therapeutics Inc Options Chain 1.20 3.00 2.10 0.08 0.77 -0.34 -0.03 29.98 27.50 12/19/2025 Yes 4 34 None
CARR Carrier Global Corp Options Chain 2.00 2.20 2.10 0.04 0.36 -0.36 -0.03 60.75 57.50 12/19/2025 No 10 61 None
QS QuantumScape Corp - Class A Options Chain 2.03 2.16 2.10 0.14 1.12 -0.36 -0.03 15.84 15.00 12/19/2025 No 9 30 None
ALK Alaska Air Group Inc Options Chain 2.00 2.20 2.10 0.05 0.48 -0.37 -0.03 41.77 40.00 12/19/2025 No 10 53 None
CSIQ Canadian Solar Inc Options Chain 1.85 2.35 2.10 0.12 0.95 -0.39 -0.02 17.57 17.00 12/19/2025 No 10 50 None
RNG RingCentral Inc - Class A Options Chain 1.75 2.45 2.10 0.07 0.63 -0.40 -0.03 29.67 29.00 12/12/2025 Yes 5 38 None
DB Deutsche Bank AG Options Chain 2.05 2.15 2.10 0.06 0.31 -0.54 -0.02 35.94 37.00 12/19/2025 Yes 15 70 None
SLB SLB Options Chain 2.05 2.13 2.09 0.06 0.32 -0.55 -0.02 36.83 37.50 12/19/2025 No 12 69 None
CNI Canadian National Railway Company Options Chain 1.50 2.65 2.08 0.02 0.26 -0.32 -0.03 93.17 90.00 12/19/2025 Yes 12 68 None
ALGM Allegro Microsystems Inc Options Chain 1.85 2.30 2.08 0.07 0.54 -0.39 -0.03 30.74 30.00 12/19/2025 Yes 4 40 None
JKS JinkoSolar Holding Co. Ltd Options Chain 1.85 2.30 2.08 0.09 0.74 -0.39 -0.03 24.16 22.50 12/19/2025 No 10 17 None
HUBG Hub Group Inc - Class A Options Chain 0.25 3.90 2.08 0.06 0.49 -0.40 -0.03 35.72 35.00 12/19/2025 Yes 13 45 None
NDAQ Nasdaq Inc - 144A Options Chain 1.95 2.20 2.08 0.02 0.21 -0.41 -0.03 85.42 85.00 12/19/2025 No 9 66 None
AA Alcoa Corp Options Chain 1.92 2.23 2.08 0.06 0.51 -0.42 -0.03 38.91 37.00 12/5/2025 No 16 56 None
BYRN Byrna Technologies Inc Options Chain 1.70 2.45 2.08 0.10 0.74 -0.43 -0.02 20.44 20.00 12/19/2025 No 18 41 None
SHEL Shell Plc ADR (Representing - ) Options Chain 2.05 2.10 2.08 0.03 0.20 -0.43 -0.02 75.55 75.00 12/19/2025 Yes 15 72 None
SHEL Shell Plc ADR (Representing - ) Options Chain 2.05 2.10 2.08 0.03 0.20 -0.43 -0.02 75.55 75.00 12/19/2025 Yes 15 72 None
MTCH Match Group Inc - New Options Chain 1.90 2.25 2.08 0.06 0.43 -0.47 -0.02 32.03 32.50 12/19/2025 Yes 11 56 None
ZVRA Options Chain 0.05 4.10 2.08 0.19 2.46 -0.50 -0.02 10.12 11.00 12/19/2025 No 3 16 None
UPWK Upwork Inc Options Chain 2.00 2.15 2.08 0.12 0.67 -0.51 -0.02 16.88 17.50 12/19/2025 Yes 14 49 None
TTEK Tetra Tech Inc Options Chain 1.80 2.35 2.08 0.06 0.37 -0.53 -0.02 31.85 33.00 12/19/2025 Yes 12 44 None
MNSO MINISO Group Holding Ltd Options Chain 1.90 2.25 2.08 0.09 0.52 -0.54 -0.02 21.50 22.50 12/19/2025 Yes 18 32 None
AI C3.ai Inc - Class A Options Chain 2.03 2.11 2.07 0.12 0.79 -0.45 -0.02 17.55 17.50 12/19/2025 Yes 6 35 None
VERX Vertex Inc Class A Options Chain 1.95 2.15 2.05 0.09 0.73 -0.39 -0.03 23.24 22.50 12/19/2025 Yes 7 44 None
HSAI Options Chain 1.80 2.30 2.05 0.09 0.73 -0.39 -0.03 24.01 22.50 12/19/2025 No 3 18 None
DAR Darling Ingredients Inc Options Chain 1.85 2.25 2.05 0.06 0.47 -0.42 -0.03 33.47 32.50 12/19/2025 No 7 48 None
UBSI United Bankshares Inc Options Chain 0.70 3.40 2.05 0.06 0.37 -0.45 -0.01 35.79 35.00 12/19/2025 No 18 73 None
CNK Cinemark Holdings Inc Options Chain 1.85 2.25 2.05 0.08 0.46 -0.48 -0.02 27.29 27.00 12/19/2025 Yes 17 61 None
TAC Transalta Corp Options Chain 1.75 2.35 2.05 0.11 0.72 -0.48 -0.02 17.73 18.00 12/19/2025 Yes 6 42 None
KALV KalVista Pharmaceuticals Inc Options Chain 0.50 3.60 2.05 0.16 1.92 -0.49 -0.02 10.96 12.50 12/19/2025 Yes 8 30 None
GIS General Mills Inc Options Chain 2.00 2.10 2.05 0.04 0.28 -0.49 -0.02 46.57 47.50 12/19/2025 Yes 13 63 None
IE Options Chain 1.75 2.35 2.05 0.14 0.79 -0.50 -0.02 14.01 15.00 12/19/2025 No 3 17 None
FITB Fifth Third Bancorp Options Chain 1.85 2.25 2.05 0.05 0.29 -0.52 -0.02 41.77 43.00 12/19/2025 No 12 73 None
STAA Staar Surgical Company Options Chain 1.60 2.50 2.05 0.07 0.35 -0.52 -0.03 26.59 27.50 12/19/2025 Yes 12 31 None
TDUP ThredUp Inc - Class A Options Chain 1.85 2.25 2.05 0.20 1.01 -0.54 -0.02 9.02 10.00 12/19/2025 Yes 8 25 None
FWRG First Watch Restaurant Group Inc Options Chain 1.60 2.50 2.05 0.12 0.62 -0.55 -0.01 17.06 17.50 12/19/2025 Yes 8 42 None
OXY Occidental Petroleum Corp Options Chain 1.96 2.12 2.04 0.05 0.33 -0.55 -0.02 40.58 42.00 12/5/2025 Yes 7 64 None
FLEX Flex Ltd Options Chain 1.85 2.20 2.03 0.03 0.43 -0.29 -0.04 66.10 60.00 12/19/2025 Yes 11 56 None
PCAR Paccar Inc Options Chain 1.90 2.15 2.03 0.02 0.28 -0.31 -0.04 98.21 95.00 12/19/2025 No 10 70 None
BMRN Biomarin Pharmaceutical Inc Options Chain 1.85 2.20 2.03 0.04 0.40 -0.36 -0.03 51.86 50.00 12/19/2025 No 19 61
Growth Stock List
CRC California Resources Corporation - New Options Chain 1.80 2.25 2.03 0.05 0.45 -0.36 -0.03 46.87 45.00 12/19/2025 Yes 15 72 None
WAY Waystar Holding Corp Options Chain 1.80 2.25 2.03 0.05 0.41 -0.39 -0.03 39.62 37.50 12/19/2025 No 3 20 None
ALKS Alkermes plc Options Chain 1.40 2.65 2.03 0.07 0.51 -0.41 -0.03 31.45 31.00 12/19/2025 No 15 61 None
ARQT Arcutis Biotherapeutics Inc Options Chain 1.65 2.40 2.03 0.08 0.63 -0.44 -0.02 25.29 25.00 12/19/2025 Yes 6 43 None
SYY Sysco Corp Options Chain 1.95 2.10 2.03 0.03 0.20 -0.48 -0.03 74.29 75.00 12/19/2025 No 10 62 None
KGC Kinross Gold Corp Options Chain 1.96 2.09 2.03 0.08 0.54 -0.49 -0.02 23.11 24.00 12/19/2025 Yes 16 59 None
TTE TotalEnergies SE Options Chain 1.95 2.10 2.03 0.03 0.20 -0.49 -0.02 62.22 62.50 12/19/2025 Yes 12 72 None
AMTM Amentum Holdings Inc Options Chain 1.85 2.20 2.03 0.09 0.54 -0.50 -0.02 21.48 22.50 12/19/2025 No 3 18 None
AG First Majestic Silver Corporation Options Chain 1.99 2.06 2.03 0.14 0.78 -0.53 -0.02 12.64 14.00 12/19/2025 Yes 11 40 None
ASAN Asana Inc - Class A Options Chain 1.90 2.15 2.03 0.14 0.71 -0.55 -0.02 13.73 15.00 12/19/2025 Yes 9 33 None
KSS Kohl`s Corp Options Chain 1.90 2.12 2.01 0.13 0.85 -0.45 -0.02 15.93 16.00 12/19/2025 Yes 16 67 None
ACHR Archer Aviation Inc - Class A Options Chain 1.98 2.03 2.01 0.17 0.89 -0.52 -0.02 11.18 12.00 12/19/2025 Yes 9 38 None
STAA Staar Surgical Company Options Chain 0.50 3.50 2.00 0.09 0.98 -0.24 -0.02 26.59 22.50 12/19/2025 Yes 12 31 None
CHYM Chime Financial Inc - Class A Options Chain 1.75 2.25 2.00 0.11 0.81 -0.43 -0.02 17.86 17.50 12/19/2025 No 3 18 None
CP Canadian Pacific Kansas City Ltd Options Chain 1.85 2.15 2.00 0.03 0.23 -0.44 -0.03 73.17 72.50 12/19/2025 Yes 10 69 None
OZK Bank OZK Options Chain 1.90 2.10 2.00 0.04 0.33 -0.45 -0.03 45.08 45.00 12/19/2025 No 17 81 None
ADPT Adaptive Biotechnologies Corp Options Chain 0.20 3.80 2.00 0.11 1.43 -0.48 -0.02 16.80 17.50 12/19/2025 Yes 10 35 None
WVE Wave Life Sciences Ltd Options Chain 1.85 2.15 2.00 0.22 1.20 -0.48 -0.02 8.26 9.00 12/19/2025 Yes 10 37 None
PLCE Childrens Place Inc Options Chain 1.90 2.10 2.00 0.22 1.19 -0.51 -0.01 7.85 9.00 12/19/2025 Yes 8 22 None
IMRX Immuneering Corp Class A Options Chain 0.15 3.80 1.98 0.40 3.79 -0.19 -0.02 6.25 5.00 12/19/2025 Yes 7 27 None
TNK Teekay Tankers Ltd - Class A Options Chain 1.10 2.85 1.98 0.04 0.43 -0.28 -0.02 60.29 55.00 12/19/2025 Yes 17 66 None
PG Procter & Gamble Company Options Chain 1.93 2.03 1.98 0.01 0.19 -0.28 -0.05 148.77 145.00 12/19/2025 No 12 64 None
SCI Service Corp International Options Chain 1.70 2.25 1.98 0.02 0.22 -0.38 -0.03 80.09 82.50 12/19/2025 Yes 10 64 None
AMPX Options Chain 1.60 2.35 1.98 0.17 1.19 -0.39 -0.02 12.50 12.00 12/19/2025 No 3 17 None
VNO Vornado Realty Trust Options Chain 1.70 2.25 1.98 0.05 0.42 -0.42 -0.02 37.64 37.00 12/19/2025 Yes 13 53 None
LBRT Liberty Energy Inc - Class A Options Chain 1.65 2.30 1.98 0.10 0.67 -0.47 -0.02 18.94 19.00 12/19/2025 No 12 55 None
LPSN Liveperson Inc Options Chain 1.65 2.30 1.98 0.28 1.58 -0.49 -0.01 6.05 7.00 12/19/2025 Yes 7 20 None
CLMT Calumet Specialty Products Partners L.P. Options Chain 1.90 2.05 1.98 0.10 0.57 -0.49 -0.02 19.51 20.00 12/19/2025 Yes 7 20 None
SHLS Shoals Technologies Group Inc - Class A Options Chain 1.90 2.05 1.98 0.18 1.00 -0.50 -0.01 10.62 11.00 12/19/2025 Yes 12 40 None
MDLZ Mondelez International Inc - Class A Options Chain 1.75 2.20 1.98 0.03 0.23 -0.52 -0.03 57.85 59.00 12/5/2025 Yes 8 61 None
ABAT Options Chain 1.50 2.45 1.98 0.30 1.80 -0.54 -0.02 5.35 6.50 12/5/2025 No 3 16 None
CMG Chipotle Mexican Grill Options Chain 1.85 2.11 1.98 0.06 0.35 -0.54 -0.02 39.76 34.00 12/5/2025 Yes 10 56 None
BBAI BigBear.ai Holdings Inc Options Chain 1.95 2.00 1.98 0.25 1.23 -0.54 -0.01 6.90 8.00 12/19/2025 Yes 3 21 None
BULL BULL RUN CORP Options Chain 1.90 2.04 1.97 0.16 1.61 -0.49 -0.02 10.96 12.00 12/12/2025 No 3 17 None
LYFT Lyft Inc Cls A Options Chain 1.94 1.98 1.96 0.10 0.70 -0.43 -0.02 20.02 20.00 12/19/2025 Yes 14 39 None
DVN Devon Energy Corp Options Chain 1.90 2.02 1.96 0.06 0.38 -0.49 -0.02 32.05 32.50 12/19/2025 Yes 10 66 None
PHAT Phathom Pharmaceuticals Inc Options Chain 0.20 3.70 1.95 0.20 2.15 -0.15 -0.02 13.53 10.00 12/19/2025 Yes 8 31 None
REZI Resideo Technologies Inc Options Chain 1.60 2.30 1.95 0.05 0.61 -0.25 -0.04 43.68 40.00 12/19/2025 Yes 6 45 None
PSNL Personalis Inc Options Chain 0.10 3.80 1.95 0.26 2.27 -0.27 -0.02 9.55 7.50 12/19/2025 Yes 10 32 None
CL Colgate-Palmolive Company Options Chain 1.90 2.00 1.95 0.03 0.25 -0.37 -0.03 75.73 75.00 12/19/2025 Yes 12 57 None
UEC Uranium Energy Corp Options Chain 1.90 2.00 1.95 0.13 0.94 -0.40 -0.02 15.58 15.00 12/19/2025 No 6 41 None
CGNX Cognex Corp Options Chain 1.75 2.15 1.95 0.05 0.45 -0.41 -0.03 47.44 40.00 12/19/2025 Yes 13 49 None
CPRT Copart Inc Options Chain 1.90 2.00 1.95 0.05 0.35 -0.44 -0.02 42.50 42.50 12/19/2025 Yes 14 58 None
NOG Northern Oil and Gas Inc Options Chain 1.90 2.00 1.95 0.09 0.58 -0.47 -0.02 21.97 22.00 12/19/2025 Yes 11 81 None
MBLY Options Chain 1.16 2.72 1.94 0.13 1.11 -0.54 -0.02 13.13 14.50 12/12/2025 No 3 17 None
WH Wyndham Hotels & Resorts Inc Options Chain 1.65 2.20 1.93 0.03 0.34 -0.30 -0.03 73.49 70.00 12/19/2025 Yes 11 61 None
TXT Textron Inc Options Chain 1.70 2.15 1.93 0.02 0.28 -0.31 -0.04 79.99 77.50 12/19/2025 Yes 15 59 None
ADMA Adma Biologics Inc Options Chain 1.55 2.30 1.93 0.12 0.75 -0.48 -0.02 15.53 16.00 12/19/2025 Yes 16 47 None
HOG Harley-Davidson Inc Options Chain 1.75 2.10 1.93 0.07 0.47 -0.48 -0.02 26.95 27.00 12/19/2025 No 11 62 None
RPD Rapid7 Inc Options Chain 1.70 2.15 1.93 0.10 0.72 -0.50 -0.02 18.28 19.00 12/19/2025 Yes 13 40 None
DLO DLocal Ltd Class A Options Chain 1.85 2.00 1.93 0.12 0.69 -0.53 -0.02 15.41 16.00 12/19/2025 Yes 16 48 None
TBCH Turtle Beach Corp Options Chain 1.45 2.40 1.93 0.11 0.61 -0.53 -0.02 16.70 17.50 12/19/2025 No 3 13 None
AREC American Resources Corporation - Class A Options Chain 1.60 2.25 1.93 0.39 1.83 -0.55 -0.01 3.78 5.00 12/19/2025 Yes 2 29 None
LCID Lucid Group Inc Options Chain 1.84 1.99 1.92 0.11 0.86 -0.40 -0.02 18.02 17.00 12/19/2025 Yes 6 33 None
PATH UiPath Inc - Class A Options Chain 1.86 1.98 1.92 0.12 0.86 -0.41 -0.02 16.21 16.00 12/19/2025 Yes 12 32 None
RCAT Red Cat Holdings Inc Options Chain 1.85 1.95 1.90 0.17 1.19 -0.38 -0.02 11.38 11.00 12/19/2025 Yes 7 32 None
SERV Serve Robotics Inc Options Chain 1.85 1.95 1.90 0.15 1.09 -0.38 -0.02 13.85 13.00 12/19/2025 No 3 17 None
KD Kyndryl Holdings Inc Options Chain 1.85 1.95 1.90 0.07 0.54 -0.41 -0.02 28.39 28.00 12/19/2025 Yes 14 49 None
RVLV Revolve Group Inc - Class A Options Chain 1.70 2.10 1.90 0.08 0.63 -0.41 -0.02 23.28 22.50 12/19/2025 Yes 17 45 None
HELE Helen of Troy Ltd Options Chain 1.80 2.00 1.90 0.10 0.69 -0.43 -0.02 20.07 20.00 12/19/2025 No 8 48 None
RZLV Rezolve AI Ltd Options Chain 1.40 2.40 1.90 0.32 2.01 -0.49 -0.02 4.33 6.00 12/12/2025 No 3 15 None
IP International Paper Company Options Chain 1.70 2.10 1.90 0.05 0.33 -0.51 -0.02 44.23 39.00 12/5/2025 Yes 7 59 None
ONDS Ondas Holdings Inc Options Chain 1.85 1.95 1.90 0.25 1.32 -0.52 -0.01 6.75 7.50 12/19/2025 Yes 7 26 None
PRMB Primo Brands Corp - Class A Options Chain 1.80 2.00 1.90 0.08 0.47 -0.54 -0.02 21.50 22.50 12/19/2025 No 3 19 None
SEM Select Medical Holdings Corporation Options Chain 0.10 3.70 1.90 0.13 1.58 -0.55 -0.01 14.28 15.00 12/19/2025 Yes 12 47 None
NVS Novartis AG Options Chain 1.80 1.95 1.88 0.02 0.19 -0.32 -0.04 121.80 120.00 12/19/2025 No 11 68 None
PRCH Porch Group Inc - Class A Options Chain 1.70 2.05 1.88 0.13 0.95 -0.39 -0.02 15.32 15.00 12/19/2025 Yes 11 34 None
BMY Bristol-Myers Squibb Company Options Chain 1.85 1.90 1.88 0.04 0.34 -0.41 -0.02 42.60 44.00 12/19/2025 Yes 11 62 None
MNMD Mind Medicine Inc Options Chain 1.50 2.25 1.88 0.14 1.03 -0.41 -0.02 12.91 13.00 12/19/2025 Yes 8 27 None
FTI TechnipFMC plc Options Chain 1.70 2.05 1.88 0.04 0.35 -0.43 -0.02 41.04 42.00 12/19/2025 No 17 58 None
BUD Anheuser-Busch InBev SA/NV Options Chain 1.80 1.95 1.88 0.03 0.23 -0.46 -0.02 61.44 60.00 12/19/2025 Yes 11 70 None
WSC WillScot Mobile Mini Holdings Corp Options Chain 1.70 2.05 1.88 0.08 0.52 -0.50 -0.02 22.16 22.50 12/19/2025 Yes 9 47 None
EH EHang Holdings Ltd Options Chain 1.50 2.25 1.88 0.10 0.57 -0.51 -0.02 18.94 19.00 12/19/2025 Yes 12 4 None
MO Altria Group Inc Options Chain 1.41 2.34 1.88 0.03 0.22 -0.51 -0.02 61.97 58.00 12/12/2025 Yes 11 66 None
DMLP Dorchester Minerals LP Options Chain 0.45 3.30 1.88 0.08 0.73 -0.54 0.00 24.98 25.00 12/19/2025 Yes 14 46 None
LI Li Auto Inc Options Chain 1.81 1.91 1.86 0.09 0.53 -0.50 -0.02 20.98 21.00 12/19/2025 Yes 16 24 None
CRI Carters Inc Options Chain 1.70 2.00 1.85 0.06 0.58 -0.35 -0.03 31.41 30.00 12/19/2025 No 14 53 None
NVTS Navitas Semiconductor Corp Options Chain 1.80 1.90 1.85 0.15 1.23 -0.36 -0.02 13.57 12.00 12/19/2025 Yes 9 31 None
FIVN Five9 Inc Options Chain 1.80 1.90 1.85 0.08 0.74 -0.36 -0.03 23.38 22.50 12/19/2025 Yes 9 44 None
YELP Yelp Inc Options Chain 1.65 2.05 1.85 0.06 0.44 -0.43 -0.02 31.97 32.00 12/19/2025 Yes 17 43 None
MT ArcelorMittal Options Chain 1.80 1.90 1.85 0.05 0.39 -0.43 -0.02 39.02 38.00 12/19/2025 Yes 19 66 None
REAL Therealreal Inc Options Chain 1.75 1.95 1.85 0.15 0.93 -0.45 -0.02 12.29 12.50 12/19/2025 Yes 5 32 None
USB U.S. Bancorp. Options Chain 1.78 1.92 1.85 0.04 0.24 -0.48 -0.02 46.64 47.50 12/19/2025 No 15 65 None
TME Tencent Music Entertainment Group Options Chain 1.70 2.00 1.85 0.08 0.48 -0.53 -0.01 22.91 23.00 12/19/2025 Yes 17 34 None
PRGS Progress Software Corp Options Chain 1.70 1.95 1.83 0.05 0.49 -0.34 -0.03 42.56 40.00 12/19/2025 No 10 45 None
SDGR Schrodinger Inc Options Chain 1.70 1.95 1.83 0.09 0.74 -0.37 -0.02 21.15 20.00 12/19/2025 Yes 10 36 None
KNX Knight-Swift Transportation Holdings Inc - Class A Options Chain 1.70 1.95 1.83 0.04 0.40 -0.37 -0.03 44.49 42.50 12/19/2025 No 12 55 None
PACS PACS Group Inc Options Chain 1.00 2.65 1.83 0.15 1.03 -0.41 -0.02 12.44 12.50 12/19/2025 No 3 13 None
B Barrick Gold Corp Options Chain 1.82 1.84 1.83 0.06 0.47 -0.42 -0.02 32.06 32.00 12/19/2025 No 3 20 None
CDNA Caredx Inc Options Chain 0.15 3.50 1.83 0.12 1.52 -0.48 -0.02 14.28 15.00 12/19/2025 Yes 17 39 None
GSK GSK Plc Options Chain 1.75 1.90 1.83 0.04 0.25 -0.50 -0.01 45.93 47.00 12/19/2025 Yes 12 51 None
JD JD.com Inc Options Chain 1.77 1.87 1.82 0.06 0.50 -0.37 -0.03 34.36 32.50 12/19/2025 Yes 19 34 None
HAL Halliburton Company Options Chain 1.75 1.88 1.82 0.07 0.37 -0.53 -0.02 27.48 28.00 12/19/2025 No 9 65 None
ASPI ASP Isotopes Inc Options Chain 1.60 2.00 1.80 0.18 1.36 -0.36 -0.02 10.37 10.00 12/19/2025 Yes 4 19 None
CTVA Corteva Inc Options Chain 1.70 1.90 1.80 0.03 0.30 -0.36 -0.03 63.20 60.00 12/19/2025 Yes 14 65 None
JOBY Joby Aviation Inc Options Chain 1.75 1.85 1.80 0.11 0.93 -0.37 -0.02 17.03 16.00 12/19/2025 Yes 6 35 None
SSRM SSR Mining Inc Options Chain 1.70 1.90 1.80 0.08 0.68 -0.38 -0.02 22.36 22.00 12/19/2025 Yes 13 54 None
PCH PotlatchDeltic Corp Options Chain 1.70 1.90 1.80 0.04 0.36 -0.42 -0.02 40.62 40.00 12/19/2025 No 9 51 None
ALLY Ally Financial Inc Options Chain 1.65 1.95 1.80 0.05 0.37 -0.42 -0.02 39.97 39.00 12/19/2025 No 9 64 None
AGI Alamos Gold Inc - Class A Options Chain 1.50 2.10 1.80 0.06 0.46 -0.43 -0.02 31.87 30.00 12/19/2025 Yes 14 56 None
CRK Comstock Resources Inc Options Chain 1.70 1.90 1.80 0.09 0.65 -0.49 -0.02 17.51 19.00 12/19/2025 Yes 4 41 None
WBD Options Chain 1.72 1.88 1.80 0.08 0.53 -0.49 -0.02 21.34 22.00 12/19/2025 No 3 19 None
MXL MaxLinear Inc Options Chain 1.70 1.90 1.80 0.11 0.66 -0.50 -0.02 15.21 16.00 12/19/2025 No 7 33 None
S SentinelOne Inc - Class A Options Chain 1.75 1.85 1.80 0.10 0.58 -0.52 -0.02 16.88 18.00 12/19/2025 Yes 9 38 None
GPRE Green Plains Inc Options Chain 1.60 2.00 1.80 0.16 0.94 -0.52 -0.01 10.31 11.00 12/19/2025 Yes 10 37 None
LC LendingClub Corp Options Chain 1.75 1.85 1.80 0.10 0.52 -0.55 -0.01 17.22 18.00 12/19/2025 No 15 51 None
GCT Options Chain 1.65 1.90 1.78 0.07 0.78 -0.29 -0.03 29.15 25.00 12/19/2025 No 3 17 None
WGO Winnebago Industries Inc Options Chain 1.55 2.00 1.78 0.05 0.55 -0.32 -0.03 37.26 35.00 12/19/2025 Yes 15 57 None
QDEL QuidelOrtho Corporation Options Chain 1.50 2.05 1.78 0.07 0.69 -0.32 -0.03 27.94 25.00 12/19/2025 Yes 7 48 None
AIRS Airsculpt Technologies Inc Options Chain 1.45 2.10 1.78 0.18 1.39 -0.36 -0.02 10.90 10.00 12/19/2025 Yes 4 24 None
EYE National Vision Holdings Inc Options Chain 1.60 1.95 1.78 0.07 0.62 -0.37 -0.02 27.02 25.00 12/19/2025 Yes 8 40 None
COCO Vita Coco Company Inc (The) Options Chain 1.10 2.45 1.78 0.04 0.50 -0.37 -0.03 45.28 40.00 12/19/2025 Yes 13 53 None
TXG 10x Genomics Inc - Class A Options Chain 1.60 1.95 1.78 0.14 0.96 -0.38 -0.02 12.90 12.50 12/19/2025 No 12 39 None
SA Seabridge Gold Inc Options Chain 1.60 1.95 1.78 0.08 0.67 -0.39 -0.02 23.45 23.00 12/19/2025 Yes 4 41 None
CDE Coeur Mining Inc Options Chain 1.70 1.85 1.78 0.10 0.76 -0.40 -0.02 18.25 17.50 12/19/2025 Yes 9 50 None
OTEX Open Text Corp Options Chain 1.40 2.15 1.78 0.05 0.36 -0.43 -0.02 38.14 37.50 12/19/2025 Yes 10 53 None
HMY Harmony Gold Mining Co Ltd Options Chain 1.55 2.00 1.78 0.10 0.65 -0.48 -0.02 16.34 17.00 12/19/2025 Yes 22 64
Growth Stock List
HPE Hewlett Packard Enterprise Company Options Chain 1.73 1.82 1.78 0.07 0.45 -0.49 -0.02 24.27 25.00 12/19/2025 Yes 13 59 None
ELAN Elanco Animal Health Inc Options Chain 1.65 1.90 1.78 0.08 0.48 -0.49 -0.02 22.59 23.00 12/19/2025 Yes 13 48 None
HPQ HP Inc Options Chain 1.69 1.87 1.78 0.06 0.39 -0.51 -0.01 27.70 28.00 12/19/2025 Yes 13 50 None
SONO Sonos Inc Options Chain 1.70 1.85 1.78 0.10 0.58 -0.52 -0.01 16.74 17.50 12/19/2025 Yes 7 30 None
TRIP TripAdvisor Inc Options Chain 1.70 1.85 1.78 0.10 0.59 -0.54 -0.01 15.94 17.00 12/19/2025 Yes 12 39 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.68 1.85 1.77 0.08 0.48 -0.48 -0.02 22.22 23.00 12/19/2025 Yes 11 56 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.74 1.80 1.77 0.13 0.69 -0.52 -0.01 13.71 14.00 12/19/2025 Yes 9 29 None
APA APA Corporation Options Chain 1.64 1.90 1.77 0.08 0.49 -0.54 -0.02 22.54 23.50 12/5/2025 Yes 12 59 None
BKSY BlackSky Technology Inc - Class A Options Chain 1.55 1.95 1.75 0.10 1.06 -0.28 -0.03 21.04 17.50 12/19/2025 No 4 37 None
ANRO Alto Neuroscience Inc Options Chain 1.20 2.30 1.75 0.14 1.26 -0.32 -0.02 14.04 12.50 12/19/2025 No 3 16 None
NTLA Intellia Therapeutics Inc Options Chain 1.65 1.85 1.75 0.15 1.12 -0.39 -0.02 13.12 12.00 12/19/2025 Yes 10 39 None
XEL Xcel Energy Inc Options Chain 1.50 2.00 1.75 0.02 0.20 -0.39 -0.03 79.69 80.00 12/19/2025 Yes 10 71 None
DRS Options Chain 1.50 2.00 1.75 0.05 0.40 -0.40 -0.03 38.43 36.00 12/19/2025 No 3 19 None
MUR Murphy Oil Corp Options Chain 1.55 1.95 1.75 0.06 0.52 -0.41 -0.02 27.94 27.50 12/19/2025 Yes 12 73 None
SUN Sunoco LP Options Chain 1.35 2.15 1.75 0.03 0.25 -0.45 -0.02 53.39 52.50 12/19/2025 Yes 11 56 None
GILT Gilat Satellite Networks Options Chain 1.55 1.95 1.75 0.12 0.68 -0.52 -0.01 14.45 15.00 12/19/2025 Yes 16 42 None
BAC Bank Of America Corp Options Chain 1.71 1.76 1.74 0.03 0.27 -0.42 -0.02 52.58 52.50 12/19/2025 No 11 74 None
HRMY Harmony Biosciences Holdings Inc Options Chain 0.05 3.40 1.73 0.06 0.59 -0.32 -0.03 29.32 27.50 12/19/2025 No 21 51
Small Cap Stock List
CAKE Cheesecake Factory Inc Options Chain 1.60 1.85 1.73 0.04 0.37 -0.35 -0.03 50.39 47.50 12/19/2025 Yes 14 62 None
SNDX Syndax Pharmaceuticals Inc Options Chain 1.30 2.15 1.73 0.13 1.02 -0.38 -0.02 13.22 13.00 12/19/2025 Yes 5 35 None
EYPT EyePoint Pharmaceuticals Inc Options Chain 1.15 2.30 1.73 0.14 0.89 -0.46 -0.02 11.73 12.50 12/19/2025 Yes 8 31 None
TMC TMC the metals company Inc Options Chain 1.65 1.80 1.73 0.22 1.23 -0.49 -0.01 6.88 8.00 12/19/2025 Yes 6 28 None
TMQ Trilogy Metals Inc Options Chain 1.60 1.85 1.73 0.29 1.41 -0.53 -0.01 4.74 6.00 12/19/2025 No 11 28 None
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 1.63 1.81 1.72 0.08 0.45 -0.54 -0.01 20.23 21.00 12/19/2025 Yes 5 49 None
MGM MGM Resorts International Options Chain 1.57 1.85 1.71 0.06 0.41 -0.46 -0.02 31.21 31.00 12/19/2025 Yes 9 52 None
OXY Occidental Petroleum Corp Options Chain 1.55 1.87 1.71 0.04 0.38 -0.48 -0.02 40.58 41.00 12/12/2025 Yes 7 64 None
BB BlackBerry Ltd Options Chain 0.53 2.89 1.71 0.31 3.89 -0.50 -0.01 4.83 5.50 12/12/2025 No 11 27 None
SLB SLB Options Chain 1.51 1.90 1.71 0.05 0.34 -0.51 -0.02 36.83 37.00 12/5/2025 No 12 69 None
ITGR Integer Holdings Corp Options Chain 1.30 2.10 1.70 0.03 0.38 -0.28 -0.04 65.30 60.00 12/19/2025 No 11 56 None
RIO Rio Tinto plc Options Chain 1.65 1.75 1.70 0.02 0.27 -0.34 -0.03 72.58 70.00 12/19/2025 No 13 74 None
TNGX Tango Therapeutics Inc Options Chain 0.55 2.85 1.70 0.21 1.54 -0.38 -0.02 7.83 8.00 12/19/2025 Yes 7 32 None
CTRI Centuri Holdings Inc Options Chain 0.10 3.30 1.70 0.08 0.59 -0.45 -0.02 20.25 20.00 12/19/2025 No 3 18 None
CLBT Cellebrite DI Ltd Options Chain 1.40 2.00 1.70 0.10 0.66 -0.45 -0.02 17.39 17.50 12/19/2025 Yes 6 44 None
EQR Equity Residential Properties Trust Options Chain 1.60 1.80 1.70 0.03 0.21 -0.46 -0.02 58.91 60.00 12/19/2025 Yes 11 65 None
SBRA Sabra Healthcare REIT Inc Options Chain 0.40 3.00 1.70 0.10 0.57 -0.50 -0.01 17.23 17.50 12/19/2025 Yes 15 63 None
CUBE CubeSmart Options Chain 1.55 1.85 1.70 0.04 0.26 -0.51 -0.02 40.08 40.00 12/19/2025 Yes 10 61 None
PHG Koninklijke Philips N.V. Options Chain 1.65 1.75 1.70 0.06 0.36 -0.52 -0.02 27.60 28.00 12/19/2025 Yes 6 46 None
RPRX Royalty Pharma plc - Class A Options Chain 1.40 2.00 1.70 0.05 0.27 -0.53 -0.01 36.67 37.50 12/19/2025 Yes 10 57 None
NAK Northern Dynasty Minerals Ltd Options Chain 1.20 2.20 1.70 0.49 4.35 -0.54 -0.01 2.02 3.50 12/12/2025 Yes 8 30 None
MOS Mosaic Company Options Chain 1.65 1.73 1.69 0.06 0.44 -0.46 -0.02 28.65 27.50 12/19/2025 Yes 16 71 None
URGN UroGen Pharma Ltd Options Chain 0.85 2.50 1.68 0.10 1.05 -0.27 -0.02 19.78 17.00 12/19/2025 Yes 8 36 None
YETI YETI Holdings Inc Options Chain 1.55 1.80 1.68 0.05 0.55 -0.32 -0.03 34.58 32.50 12/19/2025 Yes 16 50 None
CHWY Chewy Inc - Class A Options Chain 1.66 1.69 1.68 0.05 0.53 -0.33 -0.03 33.58 32.50 12/19/2025 Yes 12 43 None
ZION Zions Bancorporation N.A Options Chain 1.50 1.85 1.68 0.03 0.35 -0.35 -0.02 51.51 50.00 12/19/2025 No 18 62 None
WRB W.R. Berkley Corp Options Chain 1.45 1.90 1.68 0.02 0.18 -0.37 -0.03 71.40 70.00 12/19/2025 No 14 63 None
AOS A.O. Smith Corp Options Chain 1.60 1.75 1.68 0.03 0.25 -0.37 -0.02 65.58 65.00 12/19/2025 No 14 55 None
YUMC Yum China Holdings Inc Options Chain 1.40 1.95 1.68 0.04 0.36 -0.39 -0.02 43.84 42.50 12/19/2025 Yes 17 55 None
GAP Gap Inc Options Chain 1.51 1.85 1.68 0.07 0.58 -0.40 -0.02 23.69 23.00 12/19/2025 No 3 19 None
RRC Range Resources Corp Options Chain 1.55 1.80 1.68 0.05 0.35 -0.44 -0.02 34.99 35.00 12/19/2025 No 13 63 None
M Macy`s Inc Options Chain 1.63 1.73 1.68 0.08 0.54 -0.48 -0.02 19.54 20.00 12/19/2025 Yes 14 53 None
GEO Geo Group Inc Options Chain 1.60 1.75 1.68 0.10 0.61 -0.49 -0.02 16.68 17.00 12/19/2025 Yes 8 45 None
SLM SLM Corp Options Chain 1.50 1.85 1.68 0.06 0.39 -0.50 -0.02 26.98 27.00 12/19/2025 No 10 67 None
CYRX CryoPort Inc Options Chain 1.55 1.80 1.68 0.17 0.91 -0.52 -0.01 9.24 10.00 12/19/2025 Yes 9 38 None
RR Richtech Robotics Inc - Class B Options Chain 1.65 1.70 1.68 0.28 1.40 -0.54 -0.01 5.07 6.00 12/19/2025 No 5 16 None
CNQ Canadian Natural Resources Ltd Options Chain 1.55 1.80 1.68 0.05 0.29 -0.54 -0.01 32.15 32.50 12/19/2025 Yes 13 70 None
CPNG Coupang Inc - Class A Options Chain 1.55 1.79 1.67 0.05 0.37 -0.45 -0.02 32.07 32.00 12/19/2025 Yes 13 47 None
DUK Duke Energy Corp Options Chain 1.45 1.85 1.65 0.01 0.19 -0.29 -0.03 124.29 120.00 12/19/2025 Yes 11 73 None
AS Amer Sports Inc Options Chain 1.50 1.80 1.65 0.06 0.59 -0.32 -0.03 32.14 30.00 12/19/2025 No 3 20 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 1.60 1.70 1.65 0.11 0.88 -0.37 -0.02 16.09 15.00 12/19/2025 Yes 8 37 None
SRAD Sportradar Group AG - Class A Options Chain 1.45 1.85 1.65 0.07 0.57 -0.37 -0.02 26.14 25.00 12/19/2025 Yes 14 45 None
CFG Citizens Financial Group Inc Options Chain 1.55 1.75 1.65 0.03 0.30 -0.38 -0.03 50.43 50.00 12/19/2025 No 14 72 None
WWW Wolverine World Wide Inc Options Chain 1.50 1.80 1.65 0.07 0.61 -0.39 -0.02 23.28 22.50 12/19/2025 Yes 16 49 None
LXEO Lexeo Therapeutics Inc Options Chain 1.20 2.10 1.65 0.16 1.05 -0.45 -0.02 9.91 10.00 12/19/2025 No 5 15 None
BBWI Bath & Body Works Inc Options Chain 1.50 1.80 1.65 0.07 0.58 -0.45 -0.02 24.91 24.00 12/5/2025 Yes 11 55 None
DOMO Domo Inc - Class B Options Chain 1.55 1.75 1.65 0.12 0.70 -0.46 -0.02 13.89 14.00 12/19/2025 Yes 5 27 None
AVAH Aveanna Healthcare Holdings Inc Options Chain 0.95 2.35 1.65 0.16 1.04 -0.46 -0.01 9.86 10.00 12/19/2025 Yes 8 38 None
DBX Dropbox Inc - Class A Options Chain 1.50 1.80 1.65 0.06 0.40 -0.47 -0.02 28.40 29.00 12/19/2025 Yes 10 50 None
SU Suncor Energy Inc Options Chain 1.55 1.75 1.65 0.04 0.27 -0.49 -0.01 40.00 40.00 12/19/2025 Yes 12 73 None
CPB Campbell Soup Company Options Chain 1.60 1.70 1.65 0.05 0.33 -0.51 -0.02 29.98 31.00 12/19/2025 Yes 12 55 None
APLS Apellis Pharmaceuticals Inc Options Chain 1.25 2.00 1.63 0.07 0.62 -0.38 -0.03 30.05 22.00 12/19/2025 Yes 6 39 None
BN Options Chain 1.55 1.70 1.63 0.04 0.33 -0.39 -0.02 46.55 45.00 12/19/2025 No 3 20 None
GLUE Monte Rosa Therapeutics Inc Options Chain 1.15 2.10 1.63 0.13 1.00 -0.39 -0.02 12.50 12.50 12/19/2025 Yes 13 40 None
TSN Tyson Foods Inc - Class A Options Chain 1.55 1.70 1.63 0.03 0.28 -0.40 -0.02 50.72 50.00 12/19/2025 Yes 13 65 None
TAP Molson Coors Beverage Company - Class B Options Chain 1.50 1.75 1.63 0.04 0.34 -0.40 -0.02 43.51 42.50 12/19/2025 Yes 16 78 None
ENR Energizer Holdings Inc Options Chain 1.10 2.15 1.63 0.07 0.56 -0.41 -0.02 23.53 22.50 12/19/2025 Yes 14 53 None
AI C3.ai Inc - Class A Options Chain 1.30 1.95 1.63 0.10 0.76 -0.42 -0.02 17.55 17.00 12/12/2025 Yes 6 35 None
FITB Fifth Third Bancorp Options Chain 1.50 1.75 1.63 0.04 0.30 -0.43 -0.02 41.77 42.00 12/19/2025 No 12 73 None
HIVE HIVE Digital Technologies Ltd Options Chain 1.35 1.90 1.63 0.27 1.59 -0.47 -0.01 5.55 6.00 12/19/2025 No 11 43 None
TIC Options Chain 0.05 3.20 1.63 0.13 1.71 -0.48 -0.01 12.30 12.50 12/19/2025 No 3 17 None
IRDM Iridium Communications Inc Options Chain 1.55 1.70 1.63 0.09 0.58 -0.50 -0.01 16.93 17.50 12/19/2025 No 16 58 None
WYY Widepoint Corp Options Chain 1.25 2.00 1.63 0.22 1.08 -0.54 -0.01 6.61 7.50 12/19/2025 Yes 12 26 None
CCL Carnival Corp (Paired Stock) Options Chain 1.57 1.67 1.62 0.06 0.46 -0.39 -0.02 27.87 28.00 12/19/2025 Yes 12 60 None
WPC W. P. Carey Inc Options Chain 1.40 1.80 1.60 0.02 0.21 -0.38 -0.03 66.28 65.00 12/19/2025 No 7 70 None
MDLZ Mondelez International Inc - Class A Options Chain 1.55 1.65 1.60 0.03 0.24 -0.38 -0.03 57.85 57.50 12/19/2025 Yes 8 61 None
DNA Ginkgo Bioworks Holdings Inc - Class A Options Chain 1.40 1.80 1.60 0.13 0.97 -0.40 -0.02 12.19 12.00 12/19/2025 No 12 33 None
EGO Eldorado Gold Corp Options Chain 1.40 1.80 1.60 0.06 0.50 -0.41 -0.02 25.09 25.00 12/19/2025 Yes 17 60 None
VIRT Virtu Financial Inc - Class A Options Chain 1.50 1.70 1.60 0.05 0.33 -0.45 -0.02 34.39 35.00 12/19/2025 Yes 16 66 None
WMG Warner Music Group Corp - Class A Options Chain 0.85 2.35 1.60 0.05 0.37 -0.45 -0.01 31.32 31.00 12/19/2025 Yes 9 49 None
STM ST Microelectronics Options Chain 1.55 1.65 1.60 0.06 0.40 -0.49 -0.02 24.68 25.00 12/19/2025 No 13 47 None
QSI Quantum-Si Incorporated - Class A Options Chain 1.10 2.10 1.60 0.46 0.03 -0.54 -0.01 2.14 3.50 12/12/2025 Yes 7 25 None
CZR Caesars Entertainment Inc Options Chain 1.52 1.66 1.59 0.08 0.60 -0.46 -0.02 18.73 19.00 12/19/2025 Yes 7 45 None
VFC VF Corp Options Chain 1.48 1.70 1.59 0.11 0.53 -0.55 -0.01 14.55 15.00 12/19/2025 No 8 42 None
BBAR BBVA Argentina Options Chain 0.05 3.10 1.58 0.12 1.14 -0.27 -0.01 15.51 13.00 12/19/2025 Yes 19 68 None
MGNI Magnite Inc Options Chain 1.50 1.65 1.58 0.09 0.81 -0.36 -0.02 18.64 17.00 12/19/2025 Yes 8 47 None
GME Gamestop Corporation - Class A Options Chain 1.51 1.65 1.58 0.07 0.62 -0.36 -0.02 23.38 22.00 12/19/2025 Yes 15 40 None
FRO Frontline Plc Options Chain 0.90 2.25 1.58 0.07 0.62 -0.36 -0.02 24.75 23.00 12/19/2025 Yes 7 61 None
QXO SilverSun Technologies Inc Options Chain 1.45 1.70 1.58 0.09 0.60 -0.42 -0.02 18.49 18.00 12/19/2025 No 3 18 None
TTEK Tetra Tech Inc Options Chain 1.35 1.80 1.58 0.05 0.37 -0.44 -0.02 31.85 32.00 12/19/2025 Yes 12 44 None
DB Deutsche Bank AG Options Chain 1.55 1.60 1.58 0.04 0.32 -0.45 -0.02 35.94 36.00 12/19/2025 Yes 15 70 None
SPIR Spire Global Inc - Class A Options Chain 1.40 1.75 1.58 0.14 0.92 -0.46 -0.01 10.66 11.00 12/19/2025 No 6 23 None
NPWR Options Chain 1.20 1.95 1.58 0.32 1.66 -0.50 -0.01 4.14 5.00 12/19/2025 No 3 15 None
EXTR Extreme Networks Inc Options Chain 1.50 1.65 1.58 0.08 0.44 -0.51 -0.01 18.01 20.00 12/19/2025 Yes 9 39 None
DBRG DigitalBridge Group Inc - Class A Options Chain 1.45 1.70 1.58 0.12 0.68 -0.52 -0.01 12.70 13.00 12/19/2025 Yes 11 49 None
ROIV Roivant Sciences Ltd Options Chain 1.45 1.70 1.58 0.08 0.45 -0.54 -0.01 18.76 20.00 12/19/2025 Yes 6 43 None
ENVX Enovix Corporation Options Chain 1.41 1.70 1.56 0.14 1.10 -0.36 -0.02 11.77 11.00 12/19/2025 Yes 4 30 None
LUV Southwest Airlines Company Options Chain 1.43 1.68 1.56 0.05 0.38 -0.49 -0.02 30.66 31.00 12/5/2025 No 9 48 None
TD Toronto Dominion Bank Options Chain 1.35 1.75 1.55 0.02 0.22 -0.33 -0.03 81.78 80.00 12/19/2025 Yes 14 77 None
SOC Flame Acquisition Corp Options Chain 1.45 1.65 1.55 0.13 1.17 -0.33 -0.02 13.26 12.00 12/19/2025 No 3 17 None
APG APi Group Corporation Options Chain 0.20 2.90 1.55 0.05 0.42 -0.36 -0.01 34.46 33.00 12/19/2025 Yes 8 51 None
REXR Rexford Industrial Realty Inc Options Chain 0.95 2.15 1.55 0.04 0.36 -0.37 -0.02 41.47 40.00 12/19/2025 No 10 65 None
FVRR Fiverr International Ltd Options Chain 1.35 1.75 1.55 0.07 0.59 -0.39 -0.02 22.86 22.00 12/19/2025 Yes 14 41 None
CNK Cinemark Holdings Inc Options Chain 1.35 1.75 1.55 0.06 0.47 -0.39 -0.02 27.29 26.00 12/19/2025 Yes 17 61 None
BOX Box Inc - Class A Options Chain 1.45 1.65 1.55 0.05 0.33 -0.47 -0.02 31.67 32.00 12/19/2025 Yes 14 51 None
MVST Microvast Holdings Inc Options Chain 1.20 1.90 1.55 0.26 1.42 -0.49 -0.01 5.38 6.00 12/19/2025 Yes 5 23 None
DAVA Endava plc Options Chain 1.45 1.65 1.55 0.15 0.84 -0.52 -0.01 9.62 10.00 12/19/2025 Yes 16 52 None
MO Altria Group Inc Options Chain 1.48 1.60 1.54 0.03 0.22 -0.42 -0.02 61.97 57.50 12/19/2025 Yes 11 66 None
ROL Rollins Inc Options Chain 0.15 2.90 1.53 0.03 0.38 -0.10 0.00 53.87 52.50 12/19/2025 No 9 56 None
AMRZ Amrize Ltd Options Chain 1.15 1.90 1.53 0.03 0.35 -0.32 -0.02 52.85 50.00 12/19/2025 No 5 21 None
THS Treehouse Foods Inc Options Chain 1.20 1.85 1.53 0.09 0.81 -0.33 -0.03 18.39 17.50 12/19/2025 Yes 10 42 None
WMB Williams Cos Inc Options Chain 1.35 1.70 1.53 0.03 0.29 -0.39 -0.03 56.98 57.00 12/5/2025 Yes 6 68 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 1.40 1.65 1.53 0.09 0.83 -0.40 -0.03 17.75 17.00 12/5/2025 Yes 10 42 None
VTR Ventas Inc Options Chain 1.25 1.80 1.53 0.02 0.20 -0.41 -0.02 69.78 72.50 12/19/2025 Yes 9 64 None
SGRY Surgery Partners Inc Options Chain 0.15 2.90 1.53 0.07 0.91 -0.44 -0.02 22.76 22.50 12/19/2025 Yes 4 43 None
SENS Senseonics Holdings Inc Options Chain 1.35 1.70 1.53 0.20 1.28 -0.45 -0.01 7.25 7.50 12/19/2025 Yes 8 29 None
BZ Kanzhun Ltd Options Chain 1.40 1.65 1.53 0.07 0.47 -0.47 -0.02 22.49 22.50 12/19/2025 No 19 24 None
CRBG Options Chain 1.35 1.70 1.53 0.05 0.33 -0.47 -0.02 31.83 32.00 12/19/2025 No 3 20 None
MAX MediaAlpha Inc - Class A Options Chain 0.05 3.00 1.53 0.12 1.57 -0.49 -0.01 11.12 12.50 12/19/2025 Yes 9 30 None
ATER Aterian Inc Options Chain 0.80 2.25 1.53 0.61 7.58 -0.52 -0.01 0.96 2.50 12/19/2025 No 13 26 None
CXW CoreCivic Inc Options Chain 1.40 1.65 1.53 0.08 0.45 -0.54 -0.01 18.66 19.00 12/19/2025 Yes 14 48 None
BZAI Blaize Holdings Inc - Class A Options Chain 1.20 1.85 1.53 0.31 1.43 -0.55 -0.01 4.03 5.00 12/19/2025 No 5 18 None
CTRA Coterra Energy Inc Options Chain 1.40 1.65 1.53 0.06 0.36 -0.55 -0.01 23.34 24.00 12/19/2025 Yes 15 70 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 1.35 1.68 1.52 0.10 0.63 -0.49 -0.01 15.12 15.00 12/19/2025 Yes 22 56 None
KO Coca-Cola Company Options Chain 1.42 1.60 1.51 0.02 0.17 -0.50 -0.02 68.35 69.00 12/5/2025 No 10 70 None
RZLT Rezolute Inc Options Chain 1.10 1.90 1.50 0.20 2.04 -0.23 -0.03 9.53 7.50 12/19/2025 Yes 10 35 None
SRRK Scholar Rock Holding Corp Options Chain 1.40 1.60 1.50 0.06 0.83 -0.23 -0.03 29.27 25.00 12/19/2025 Yes 8 44 None
ATAT Atour Lifestyle Holdings Ltd Options Chain 1.00 2.00 1.50 0.04 0.50 -0.30 -0.02 37.38 35.00 12/19/2025 No 19 47 None
KGC Kinross Gold Corp Options Chain 1.45 1.54 1.50 0.07 0.53 -0.40 -0.02 23.11 23.00 12/19/2025 Yes 16 59 None
RKT Rocket Companies Inc Class A Options Chain 1.43 1.56 1.50 0.09 0.70 -0.41 -0.02 16.24 16.00 12/19/2025 Yes 7 47 None
HPE Hewlett Packard Enterprise Company Options Chain 1.27 1.72 1.50 0.06 0.45 -0.46 -0.02 24.27 24.50 12/12/2025 Yes 13 59 None
EXC Exelon Corp Options Chain 1.35 1.65 1.50 0.03 0.22 -0.48 -0.01 47.20 47.00 12/19/2025 Yes 11 68 None
PENN PENN Entertainment Inc Options Chain 1.47 1.53 1.50 0.09 0.55 -0.50 -0.01 16.61 17.00 12/19/2025 Yes 9 52 None
OCUL Ocular Therapeutix Inc Options Chain 1.30 1.70 1.50 0.12 0.66 -0.52 -0.01 11.48 12.50 12/19/2025 Yes 7 39 None
NVAX Novavax Inc Options Chain 1.34 1.66 1.50 0.17 0.92 -0.52 -0.01 8.38 9.00 12/19/2025 Yes 16 48
Small Cap Stock List
RILY B. Riley Financial Inc Options Chain 0.61 2.36 1.49 0.25 2.87 -0.53 -0.01 5.18 6.00 12/5/2025 Yes 10 21 None
CSGP Costar Group Inc Options Chain 1.35 1.60 1.48 0.02 0.34 -0.26 -0.04 70.51 65.00 12/19/2025 No 8 45 None
ADMA Adma Biologics Inc Options Chain 1.10 1.85 1.48 0.10 0.79 -0.39 -0.02 15.53 15.00 12/19/2025 Yes 16 47 None
SLDE Slide Insurance Holdings Inc Options Chain 1.10 1.85 1.48 0.10 0.75 -0.40 -0.01 15.54 15.00 12/19/2025 No 3 17 None
TSCO Tractor Supply Company Options Chain 1.30 1.65 1.48 0.03 0.27 -0.41 -0.03 54.24 54.00 12/5/2025 No 9 60 None
NOTE Options Chain 1.10 1.85 1.48 0.30 1.78 -0.44 -0.01 4.00 5.00 12/19/2025 No 3 9 None
BNC CEA Industries Inc Options Chain 1.00 1.95 1.48 0.20 1.24 -0.44 -0.01 7.60 7.50 12/19/2025 No 3 12 None
RXO RXO Inc Options Chain 1.30 1.65 1.48 0.08 0.58 -0.45 -0.02 17.41 17.50 12/19/2025 Yes 6 26 None
GDOT Green Dot Corp - Class A Options Chain 1.25 1.70 1.48 0.12 0.71 -0.49 -0.01 12.30 12.50 12/19/2025 Yes 14 37 None
POET POET Technologies Inc Options Chain 1.40 1.55 1.48 0.21 1.18 -0.50 -0.01 6.63 7.00 12/19/2025 Yes 7 19 None
ARX Accelerant Holdings - Class A Options Chain 0.45 2.50 1.48 0.12 1.15 -0.51 -0.02 11.74 12.50 12/19/2025 Yes 12 23 None
T AT&T Inc Options Chain 1.36 1.59 1.48 0.06 0.32 -0.53 -0.02 25.14 26.00 12/12/2025 No 14 67 None
WTTR Select Water Solutions Inc - Class A Options Chain 1.10 1.85 1.48 0.12 0.61 -0.55 -0.01 11.85 12.50 12/19/2025 Yes 11 50 None
BP BP plc Options Chain 1.45 1.49 1.47 0.04 0.27 -0.49 -0.01 35.20 35.00 12/19/2025 Yes 10 57 None
KBR KBR Inc Options Chain 1.10 1.80 1.45 0.04 0.41 -0.32 -0.04 42.89 40.00 12/19/2025 No 14 52 None
MAIN Main Street Capital Corporation Options Chain 1.00 1.90 1.45 0.03 0.30 -0.33 -0.03 57.72 54.40 12/19/2025 Yes 12 69 None
BWA BorgWarner Inc Options Chain 1.10 1.80 1.45 0.03 0.34 -0.36 -0.02 42.83 42.50 12/19/2025 Yes 10 56 None
SW Smurfit WestRock plc Options Chain 1.40 1.50 1.45 0.04 0.39 -0.36 -0.02 37.84 35.00 12/19/2025 No 3 20 None
WVE Wave Life Sciences Ltd Options Chain 1.25 1.65 1.45 0.18 1.23 -0.38 -0.01 8.26 8.00 12/19/2025 Yes 10 37 None
NOG Northern Oil and Gas Inc Options Chain 1.40 1.50 1.45 0.07 0.58 -0.38 -0.02 21.97 21.00 12/19/2025 Yes 11 81 None
RPD Rapid7 Inc Options Chain 1.00 1.90 1.45 0.08 0.73 -0.38 -0.02 18.28 17.50 12/19/2025 Yes 13 40 None
CUK Carnival plc Options Chain 1.05 1.85 1.45 0.06 0.49 -0.39 -0.02 25.27 25.00 12/19/2025 Yes 13 52 None
STNE StoneCo Ltd - Class A Options Chain 1.35 1.55 1.45 0.08 0.52 -0.46 -0.02 19.06 19.00 12/19/2025 Yes 8 63 None
PENG Penguin Solutions Inc Options Chain 1.35 1.55 1.45 0.06 0.43 -0.48 -0.01 22.39 22.50 12/19/2025 No 3 17 None
BITF Bitfarms Ltd Options Chain 1.43 1.47 1.45 0.29 1.54 -0.50 -0.01 4.26 5.00 12/19/2025 Yes 8 30 None
BAX Baxter International Inc Options Chain 1.30 1.60 1.45 0.07 0.42 -0.53 -0.01 22.42 20.00 12/19/2025 Yes 8 48 None
COLB Columbia Banking System Inc Options Chain 0.05 2.80 1.43 0.06 0.70 -0.16 -0.01 26.35 22.50 12/19/2025 Yes 14 64 None
CVI CVR Energy Inc Options Chain 1.20 1.65 1.43 0.04 0.53 -0.26 -0.03 39.18 35.00 12/19/2025 Yes 8 36 None
KNTK Kinetik Holdings Inc - Class A Options Chain 1.05 1.80 1.43 0.04 0.46 -0.30 -0.02 37.71 35.00 12/19/2025 Yes 8 58 None
LBRT Liberty Energy Inc - Class A Options Chain 1.05 1.80 1.43 0.08 0.66 -0.38 -0.02 18.94 18.00 12/19/2025 No 12 55 None
ALHC Alignment Healthcare Inc Options Chain 1.35 1.50 1.43 0.08 0.55 -0.44 -0.02 18.21 17.50 12/19/2025 Yes 7 40 None
AXTA Axalta Coating Systems Ltd Options Chain 1.35 1.50 1.43 0.05 0.34 -0.46 -0.01 29.48 29.00 12/19/2025 Yes 13 52 None
ARCT Arcturus Therapeutics Holdings Inc Options Chain 1.20 1.65 1.43 0.14 0.87 -0.47 -0.01 9.44 10.00 12/19/2025 Yes 11 36 None
QNST QuinStreet Inc Options Chain 1.25 1.60 1.43 0.10 0.61 -0.50 -0.01 13.87 15.00 12/19/2025 Yes 15 29 None
IVZ Invesco Ltd Options Chain 1.25 1.60 1.43 0.06 0.36 -0.51 -0.01 24.10 24.00 12/19/2025 No 13 66 None
AESI Options Chain 1.30 1.55 1.43 0.11 0.66 -0.52 -0.01 12.09 12.50 12/19/2025 No 3 17 None
CSTM Constellium SE - Class A Options Chain 1.30 1.55 1.43 0.08 0.45 -0.54 -0.01 16.27 17.00 12/19/2025 Yes 7 35 None
SGML Sigma Lithium Corporation Options Chain 1.35 1.50 1.43 0.20 1.06 -0.55 -0.01 5.74 7.00 12/19/2025 Yes 3 28 None
PSKY New Pluto Global Inc - Class B Options Chain 1.30 1.53 1.42 0.09 0.53 -0.51 -0.01 15.88 16.00 12/19/2025 No 3 18 None
CLF Cleveland-Cliffs Inc Options Chain 1.38 1.45 1.42 0.11 0.62 -0.52 -0.01 14.09 13.00 12/19/2025 No 5 34 None
JACK Jack In The Box Inc Options Chain 1.35 1.45 1.40 0.09 0.81 -0.35 -0.02 16.44 15.00 12/19/2025 Yes 8 46 None
TAC Transalta Corp Options Chain 1.05 1.75 1.40 0.08 0.67 -0.39 -0.02 17.73 17.00 12/19/2025 Yes 6 42 None
EZPW EZCorp Inc - Class A Options Chain 0.60 2.20 1.40 0.08 0.55 -0.43 -0.01 17.43 17.50 12/19/2025 Yes 17 48 None
TRVI Trevi Therapeutics Inc Options Chain 0.95 1.85 1.40 0.13 0.86 -0.45 -0.01 10.58 11.00 12/19/2025 Yes 10 36 None
STRO Sutro Biopharma Inc Options Chain 0.90 1.90 1.40 0.56 4.85 -0.46 -0.01 1.05 2.50 12/19/2025 Yes 11 26 None
ETD Ethan Allen Interiors Inc Options Chain 0.80 2.00 1.40 0.06 0.36 -0.49 -0.01 27.19 25.00 12/19/2025 Yes 15 55 None
TIGR UP Fintech Holding Ltd Options Chain 1.35 1.44 1.40 0.13 0.74 -0.50 -0.01 10.82 11.00 12/19/2025 Yes 20 54
Growth Stock List
FLUX Flux Power Holdings Inc Options Chain 0.45 2.35 1.40 0.28 3.03 -0.52 -0.01 4.22 5.00 12/19/2025 Yes 6 18 None
ALT Altimmune Inc Options Chain 1.30 1.50 1.40 0.28 1.40 -0.53 -0.01 4.00 5.00 12/19/2025 Yes 9 29 None
RSI Rush Street Interactive Inc - Class A Options Chain 1.25 1.55 1.40 0.08 0.45 -0.53 -0.01 18.17 17.50 12/19/2025 Yes 11 39 None
CMG Chipotle Mexican Grill Options Chain 1.36 1.41 1.39 0.04 0.36 -0.40 -0.02 39.76 32.50 12/19/2025 Yes 10 56 None
LUNR Intuitive Machines Inc - Class A Options Chain 1.29 1.48 1.39 0.12 1.05 -0.40 -0.02 12.02 11.50 12/5/2025 Yes 8 22 None
DOW Dow Inc Options Chain 1.30 1.48 1.39 0.06 0.46 -0.45 -0.02 24.86 24.00 12/5/2025 No 11 49 None
ACHC Acadia Healthcare Company Inc Options Chain 1.35 1.40 1.38 0.07 0.74 -0.30 -0.02 23.01 20.00 12/19/2025 Yes 13 64 None
HRTG Heritage Insurance Holdings Inc Options Chain 0.75 2.00 1.38 0.06 0.55 -0.37 -0.02 23.07 22.50 12/19/2025 Yes 21 51
Growth Stock List
SEE Sealed Air Corp Options Chain 1.20 1.55 1.38 0.04 0.40 -0.37 -0.02 33.69 32.50 12/19/2025 Yes 11 57 None
AEO American Eagle Outfitters Inc Options Chain 1.35 1.40 1.38 0.09 0.71 -0.37 -0.02 16.98 16.00 12/19/2025 Yes 18 47 None
KRC Kilroy Realty Corp Options Chain 0.05 2.70 1.38 0.03 0.30 -0.38 -0.01 41.14 40.00 12/19/2025 No 13 70 None
WBD Options Chain 1.30 1.45 1.38 0.07 0.55 -0.39 -0.02 21.34 21.00 12/19/2025 No 3 19 None
CLMT Calumet Specialty Products Partners L.P. Options Chain 1.20 1.55 1.38 0.07 0.58 -0.40 -0.02 19.51 19.00 12/19/2025 Yes 7 20 None
JMIA Jumia Technologies Ag Options Chain 1.25 1.50 1.38 0.13 1.07 -0.41 -0.02 11.74 11.00 12/5/2025 Yes 9 33 None
CTRA Coterra Energy Inc Options Chain 0.95 1.80 1.38 0.06 0.37 -0.41 -0.01 23.34 23.00 12/19/2025 Yes 15 70 None
PLCE Childrens Place Inc Options Chain 1.30 1.45 1.38 0.17 1.19 -0.41 -0.01 7.85 8.00 12/19/2025 Yes 8 22 None
GSK GSK Plc Options Chain 1.30 1.45 1.38 0.03 0.25 -0.41 -0.01 45.93 46.00 12/19/2025 Yes 12 51 None
APA APA Corporation Options Chain 1.30 1.46 1.38 0.06 0.48 -0.42 -0.02 22.54 22.50 12/19/2025 Yes 12 59 None
DLO DLocal Ltd Class A Options Chain 1.30 1.45 1.38 0.09 0.68 -0.42 -0.02 15.41 15.00 12/19/2025 Yes 16 48 None
STEX Biosig Technologies Inc Options Chain 1.15 1.60 1.38 0.28 1.57 -0.43 -0.01 4.74 5.00 12/19/2025 No 3 11 None
PDYN Palladyne AI Corp Options Chain 1.00 1.75 1.38 0.17 1.14 -0.43 -0.01 8.02 8.00 12/19/2025 No 3 15 None
LAZR Luminar Technologies Inc - Class A Options Chain 1.11 1.64 1.38 0.46 2.54 -0.46 -0.01 2.09 3.00 12/19/2025 No 7 25 None
MPLX MPLX LP Options Chain 1.30 1.45 1.38 0.03 0.17 -0.46 -0.01 50.29 50.00 12/19/2025 Yes 11 75 None
BEP Brookfield Renewable Partners LP Options Chain 1.00 1.75 1.38 0.05 0.33 -0.46 -0.02 30.73 30.00 12/19/2025 Yes 3 55 None
NVRI Enviri Corp Options Chain 1.30 1.45 1.38 0.11 0.69 -0.46 -0.01 12.73 12.50 12/19/2025 Yes 5 27 None
ARRY Array Technologies Inc Options Chain 1.30 1.45 1.38 0.15 0.95 -0.47 -0.01 8.92 9.00 12/19/2025 Yes 8 35 None
IAG Iamgold Corp Options Chain 1.30 1.45 1.38 0.11 0.69 -0.49 -0.01 11.49 12.00 12/19/2025 Yes 12 56 None
ACHR Archer Aviation Inc - Class A Options Chain 1.35 1.39 1.37 0.12 0.87 -0.42 -0.01 11.18 11.00 12/19/2025 Yes 9 38 None
VITL Vital Farms Inc Options Chain 1.10 1.60 1.35 0.05 0.62 -0.25 -0.03 34.89 30.00 12/19/2025 Yes 13 52 None
UAMY United States Antimony Corp Options Chain 1.20 1.50 1.35 0.18 1.55 -0.31 -0.02 8.40 7.50 12/19/2025 Yes 9 32 None
NB NioCorp Developments Ltd Options Chain 1.25 1.45 1.35 0.18 1.41 -0.35 -0.02 7.59 7.50 12/19/2025 No 9 26 None
OS OneStream Inc - Class A Options Chain 1.20 1.50 1.35 0.08 0.69 -0.36 -0.02 18.17 17.50 12/19/2025 Yes 8 30 None
ARHS Arhaus Inc Class A Options Chain 0.70 2.00 1.35 0.14 1.03 -0.39 -0.02 10.17 10.00 12/19/2025 Yes 18 43 None
MVO MV Oil Trust Options Chain 0.40 2.30 1.35 0.27 1.81 -0.39 -0.01 4.90 5.00 12/19/2025 No 15 33 None
AR Antero Resources Corp Options Chain 1.30 1.40 1.35 0.05 0.41 -0.39 -0.02 31.62 30.00 12/19/2025 Yes 12 61 None
ADNT Adient plc Options Chain 1.30 1.40 1.35 0.06 0.55 -0.39 -0.02 23.68 22.50 12/19/2025 Yes 7 35 None
LUV Southwest Airlines Company Options Chain 1.31 1.39 1.35 0.05 0.38 -0.40 -0.02 30.66 30.00 12/19/2025 No 9 48 None
ZVRA Options Chain 0.90 1.80 1.35 0.14 1.00 -0.40 -0.02 10.12 10.00 12/19/2025 No 3 16 None
REPL Replimune Group Inc Options Chain 1.10 1.60 1.35 0.14 1.00 -0.40 -0.01 10.21 10.00 12/19/2025 Yes 10 29 None
MLTX MoonLake Immunotherapeutics - Class A Options Chain 1.20 1.50 1.35 0.14 0.87 -0.40 -0.01 9.61 10.00 12/19/2025 Yes 10 31 None
PRVA Privia Health Group Inc Options Chain 0.05 2.65 1.35 0.05 0.80 -0.40 -0.02 25.60 25.00 12/19/2025 Yes 11 34 None
KC Kingsoft Cloud Holdings Ltd Options Chain 1.30 1.40 1.35 0.11 0.81 -0.40 -0.02 13.25 12.50 12/19/2025 Yes 11 6 None
AXTI AXT Inc Options Chain 0.55 2.15 1.35 0.18 1.19 -0.42 -0.01 7.07 7.50 12/19/2025 Yes 9 30 None
TME Tencent Music Entertainment Group Options Chain 1.20 1.50 1.35 0.06 0.49 -0.42 -0.01 22.91 22.00 12/19/2025 Yes 17 34 None
CRMD CorMedix Inc Options Chain 1.15 1.55 1.35 0.11 0.69 -0.47 -0.01 11.31 12.00 12/19/2025 No 18 53
Small Cap Stock List
XP XP Inc - Class A Options Chain 1.30 1.40 1.35 0.08 0.50 -0.47 -0.01 18.20 18.00 12/19/2025 Yes 17 73 None
FE Firstenergy Corp Options Chain 1.30 1.40 1.35 0.03 0.19 -0.48 -0.01 45.80 46.00 12/19/2025 No 10 68 None
ZENA ZenaTech Inc Options Chain 0.95 1.75 1.35 0.27 1.46 -0.50 -0.01 4.58 5.00 12/19/2025 No 3 14 None
ADTN ADTRAN Holdings Inc Options Chain 0.85 1.85 1.35 0.12 0.67 -0.53 -0.01 10.15 11.00 12/19/2025 Yes 7 33 None
DVN Devon Energy Corp Options Chain 1.26 1.42 1.34 0.04 0.38 -0.43 -0.02 32.05 32.00 12/5/2025 Yes 10 66 None
DJT Trump Media & Technology Group Corp Options Chain 1.29 1.39 1.34 0.08 0.53 -0.49 -0.01 15.98 16.00 12/19/2025 No 3 18 None
EPD Enterprise Products Partners L P Options Chain 1.02 1.65 1.34 0.04 0.29 -0.53 -0.02 31.12 32.00 12/12/2025 No 13 68 None
TXG 10x Genomics Inc - Class A Options Chain 0.45 2.20 1.33 0.13 1.52 -0.18 -0.01 12.90 10.00 12/19/2025 No 12 39 None
MNTN MNTN Inc - Class A Options Chain 1.10 1.55 1.33 0.09 0.84 -0.33 -0.02 16.40 15.00 12/19/2025 Yes 8 22 None
PRM Options Chain 1.10 1.55 1.33 0.05 0.59 -0.33 -0.02 21.34 25.00 12/19/2025 No 3 17 None
NN Options Chain 1.30 1.35 1.33 0.11 0.96 -0.34 -0.02 13.40 12.00 12/19/2025 No 4 17 None
TNDM Tandem Diabetes Care Inc Options Chain 1.15 1.50 1.33 0.10 0.84 -0.34 -0.02 15.15 14.00 12/19/2025 Yes 7 37 None
JHX James Hardie Industries plc Options Chain 0.60 2.05 1.33 0.07 0.54 -0.37 -0.01 21.36 20.00 12/19/2025 Yes 7 44 None
SM SM Energy Company Options Chain 1.15 1.50 1.33 0.07 0.62 -0.38 -0.02 20.62 20.00 12/19/2025 Yes 12 69 None
CRK Comstock Resources Inc Options Chain 1.25 1.40 1.33 0.07 0.61 -0.39 -0.02 17.51 18.00 12/19/2025 Yes 4 41 None
SHLS Shoals Technologies Group Inc - Class A Options Chain 1.25 1.40 1.33 0.13 0.99 -0.39 -0.01 10.62 10.00 12/19/2025 Yes 12 40 None
EH EHang Holdings Ltd Options Chain 1.05 1.60 1.33 0.07 0.58 -0.40 -0.02 18.94 18.00 12/19/2025 Yes 12 4 None
VTLE Options Chain 0.85 1.80 1.33 0.09 0.63 -0.43 -0.01 15.29 15.00 12/19/2025 No 3 13 None
HYMC Hycroft Mining Holding Corporation - Class A Options Chain 0.95 1.70 1.33 0.17 1.08 -0.45 -0.01 7.82 8.00 12/19/2025 No 8 27 None
NXE NexGen Energy Ltd Options Chain 1.25 1.40 1.33 0.13 0.82 -0.47 -0.01 9.67 10.00 12/19/2025 Yes 7 29 None
WES Western Midstream Partners LP Options Chain 1.10 1.55 1.33 0.04 0.19 -0.48 0.00 38.28 38.00 12/19/2025 Yes 11 68 None
TLS Telos Corp Options Chain 0.95 1.70 1.33 0.18 1.02 -0.49 -0.01 6.98 7.50 12/19/2025 Yes 10 22 None
LI Li Auto Inc Options Chain 1.20 1.44 1.32 0.07 0.54 -0.40 -0.02 20.98 20.00 12/19/2025 Yes 16 24 None
NFG National Fuel Gas Company Options Chain 0.85 1.75 1.30 0.02 0.28 -0.20 -0.03 79.00 75.00 12/19/2025 Yes 7 65 None
QSR Restaurant Brands International Inc Options Chain 1.20 1.40 1.30 0.02 0.24 -0.28 -0.03 66.02 65.00 12/19/2025 Yes 8 69 None
PLAB Photronics Inc Options Chain 1.10 1.50 1.30 0.06 0.57 -0.32 -0.02 24.12 22.50 12/19/2025 Yes 16 49 None
D Dominion Energy Inc Options Chain 1.20 1.40 1.30 0.02 0.25 -0.34 -0.02 58.99 57.50 12/19/2025 Yes 11 61 None
LNC Lincoln National Corp Options Chain 1.15 1.45 1.30 0.03 0.33 -0.35 -0.02 40.03 40.00 12/19/2025 Yes 17 64 None
AGI Alamos Gold Inc - Class A Options Chain 1.15 1.45 1.30 0.04 0.44 -0.36 -0.02 31.87 29.00 12/19/2025 Yes 14 56 None
OPEN Opendoor Technologies Inc Options Chain 1.26 1.33 1.30 0.19 1.41 -0.36 -0.01 7.65 7.00 12/19/2025 Yes 6 25 None
EOLS Evolus Inc Options Chain 0.85 1.75 1.30 0.17 1.31 -0.36 -0.02 6.86 7.50 12/19/2025 Yes 8 33 None
TNYA Tenaya Therapeutics Inc Options Chain 0.80 1.80 1.30 0.52 5.81 -0.40 -0.01 1.43 2.50 12/19/2025 Yes 12 29 None
UL Unilever plc Options Chain 1.25 1.35 1.30 0.02 0.18 -0.42 -0.01 60.97 60.00 12/19/2025 No 9 64 None
GTES Gates Industrial Corporation plc Options Chain 1.20 1.40 1.30 0.06 0.36 -0.50 -0.01 22.50 22.50 12/19/2025 Yes 10 56 None
MNRO Monro Inc Options Chain 0.90 1.70 1.30 0.09 0.52 -0.50 -0.01 15.07 15.00 12/19/2025 Yes 10 53 None
ISSC Innovative Solutions And Support Inc Options Chain 0.95 1.65 1.30 0.13 0.74 -0.51 -0.01 9.55 10.00 12/19/2025 Yes 14 39 None
FRO Frontline Plc Options Chain 0.05 2.55 1.30 0.05 0.59 -0.51 -0.02 24.75 25.00 12/19/2025 Yes 7 61 None
RDW Redwire Corporation Options Chain 1.15 1.45 1.30 0.15 1.00 -0.52 -0.01 7.85 8.50 12/5/2025 Yes 4 40 None
VG Venture Global Inc - Class A Options Chain 1.20 1.40 1.30 0.14 0.81 -0.55 -0.01 8.80 9.50 12/5/2025 No 5 51 None
HPQ HP Inc Options Chain 1.22 1.35 1.29 0.05 0.39 -0.41 -0.01 27.70 27.00 12/19/2025 Yes 13 50 None
HAL Halliburton Company Options Chain 1.26 1.32 1.29 0.05 0.37 -0.43 -0.01 27.48 27.00 12/19/2025 No 9 65 None
SBET SharpLink Gaming Ltd Options Chain 1.20 1.35 1.28 0.11 0.96 -0.32 -0.02 13.61 12.00 12/19/2025 Yes 7 22 None
ANGI Angi Inc - Class A Options Chain 1.10 1.45 1.28 0.10 0.89 -0.35 -0.02 13.32 12.50 12/19/2025 Yes 16 50 None
ARMK Aramark Options Chain 1.20 1.35 1.28 0.03 0.31 -0.37 -0.02 39.10 38.00 12/19/2025 Yes 12 56 None
UPBD Options Chain 0.95 1.60 1.28 0.06 0.52 -0.39 -0.02 23.11 20.00 12/19/2025 No 3 17 None
S SentinelOne Inc - Class A Options Chain 1.25 1.30 1.28 0.08 0.59 -0.41 -0.02 16.88 17.00 12/19/2025 Yes 9 38 None
GEN Options Chain 1.20 1.35 1.28 0.05 0.35 -0.45 -0.01 25.85 26.00 12/19/2025 No 3 19 None
CMPS Compass Pathways Plc Options Chain 1.15 1.40 1.28 0.18 1.06 -0.48 -0.01 6.33 7.00 12/19/2025 Yes 11 32 None
SG Sweetgreen Inc - Class A Options Chain 1.20 1.35 1.28 0.18 1.03 -0.49 -0.01 6.94 7.00 12/19/2025 Yes 9 26 None
LAB Options Chain 0.90 1.65 1.28 0.51 3.42 -0.54 -0.01 1.19 2.50 12/19/2025 No 3 13 None
SAVA Cassava Sciences Inc Options Chain 0.52 2.02 1.27 0.32 4.66 -0.37 -0.01 3.42 4.00 12/12/2025 Yes 12 23 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.22 1.31 1.27 0.06 0.50 -0.39 -0.02 22.22 22.00 12/19/2025 Yes 11 56 None
USB U.S. Bancorp. Options Chain 1.19 1.35 1.27 0.03 0.25 -0.44 -0.02 46.64 47.00 12/5/2025 No 15 65 None
TDOC Teladoc Health Inc Options Chain 1.17 1.36 1.27 0.13 0.80 -0.53 -0.01 8.23 9.50 12/5/2025 No 9 37 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 1.04 1.47 1.26 0.09 0.74 -0.43 -0.02 15.12 14.50 12/5/2025 Yes 22 56 None
KVUE Options Chain 1.13 1.39 1.26 0.09 0.57 -0.52 -0.01 14.31 14.50 12/5/2025 No 3 17 None
BHP BHP Group Ltd Options Chain 1.20 1.30 1.25 0.02 0.28 -0.30 -0.03 57.96 55.00 12/19/2025 No 13 62 None
SAIL Sailpoint Inc Options Chain 1.15 1.35 1.25 0.06 0.69 -0.31 -0.02 21.44 20.00 12/19/2025 No 3 19 None
BEPC Brookfield Renewable Corporation (Exchangeable Shares) - Class A Options Chain 0.85 1.65 1.25 0.03 0.37 -0.31 -0.02 42.66 40.00 12/19/2025 Yes 8 44 None
LEGN Legend Biotech Corp Options Chain 1.00 1.50 1.25 0.04 0.49 -0.32 -0.03 32.13 30.00 12/19/2025 Yes 8 41 None
HP Helmerich & Payne Inc Options Chain 1.15 1.35 1.25 0.05 0.55 -0.32 -0.02 26.58 25.00 12/19/2025 Yes 7 61 None
DIN Dine Brands Global Inc Options Chain 1.10 1.40 1.25 0.06 0.57 -0.33 -0.02 25.22 22.50 12/19/2025 Yes 13 48 None
HLIT Harmonic Inc Options Chain 0.30 2.20 1.25 0.12 0.97 -0.38 -0.01 10.38 10.00 12/19/2025 No 14 37 None
ACAD Acadia Pharmaceuticals Inc Options Chain 1.00 1.50 1.25 0.06 0.49 -0.39 -0.02 22.53 22.00 12/19/2025 Yes 15 48 None
SLM SLM Corp Options Chain 1.15 1.35 1.25 0.05 0.41 -0.40 -0.02 26.98 26.00 12/19/2025 No 10 67 None
MXL MaxLinear Inc Options Chain 1.15 1.35 1.25 0.08 0.66 -0.40 -0.02 15.21 15.00 12/19/2025 No 7 33 None
NLY Annaly Capital Management Inc Options Chain 0.35 2.15 1.25 0.06 0.53 -0.42 -0.02 20.66 20.50 12/12/2025 Yes 13 70 None
PHG Koninklijke Philips N.V. Options Chain 1.20 1.30 1.25 0.05 0.37 -0.42 -0.02 27.60 27.00 12/19/2025 Yes 6 46 None
O Realty Income Corp Options Chain 1.20 1.30 1.25 0.02 0.18 -0.44 -0.01 58.36 57.50 12/19/2025 Yes 8 61 None
BRR ACR GROUP INC Options Chain 1.00 1.50 1.25 0.12 0.82 -0.45 -0.01 10.22 10.00 12/19/2025 No 3 13 None
MUFG Mitsubishi UFJ Financial Group Inc Options Chain 0.50 2.00 1.25 0.08 0.55 -0.47 -0.01 15.00 15.00 12/19/2025 Yes 16 70 None
RYN Rayonier Inc Options Chain 1.20 1.30 1.25 0.06 0.37 -0.48 -0.01 22.58 22.50 12/19/2025 Yes 18 59 None
FHN First Horizon Corporation Options Chain 0.95 1.55 1.25 0.06 0.40 -0.50 -0.01 20.72 21.50 12/12/2025 No 13 68 None
SIRI Sirius XM Holdings Inc Options Chain 1.15 1.35 1.25 0.05 0.36 -0.53 -0.01 21.06 23.50 12/5/2025 Yes 7 63 None
DNUT Krispy Kreme Inc Options Chain 1.20 1.30 1.25 0.28 1.40 -0.54 -0.01 3.79 4.50 12/19/2025 Yes 9 37 None
APPN Appian Corp - Class A Options Chain 1.05 1.40 1.23 0.04 0.53 -0.29 -0.02 29.84 27.50 12/19/2025 Yes 6 25 None
RHI Robert Half Inc Options Chain 1.20 1.25 1.23 0.05 0.50 -0.31 -0.01 27.45 25.00 12/19/2025 No 17 53 None
NCNO Ncino Inc Options Chain 1.05 1.40 1.23 0.05 0.56 -0.31 -0.02 25.80 25.00 12/19/2025 Yes 7 39 None
LUMN Lumen Technologies Inc Options Chain 1.15 1.30 1.23 0.12 1.11 -0.32 -0.02 11.00 10.00 12/19/2025 Yes 8 27 None
BTI British American Tobacco Plc Options Chain 1.20 1.25 1.23 0.02 0.26 -0.33 -0.02 51.72 50.00 12/19/2025 Yes 9 65 None
FTV Fortive Corp Options Chain 1.10 1.35 1.23 0.02 0.27 -0.33 -0.02 50.34 50.00 12/19/2025 Yes 10 55 None
CFLT Confluent Inc Class A Options Chain 1.15 1.30 1.23 0.05 0.49 -0.37 -0.02 23.65 23.00 12/19/2025 No 4 40 None
SNY Sanofi Options Chain 1.15 1.30 1.23 0.02 0.24 -0.37 -0.02 50.68 50.00 12/19/2025 No 14 81 None
ELAN Elanco Animal Health Inc Options Chain 1.05 1.40 1.23 0.06 0.47 -0.39 -0.02 22.59 22.00 12/19/2025 Yes 13 48 None
TRIP TripAdvisor Inc Options Chain 1.15 1.30 1.23 0.08 0.60 -0.42 -0.01 15.94 16.00 12/19/2025 Yes 12 39 None
LC LendingClub Corp Options Chain 1.20 1.25 1.23 0.07 0.52 -0.43 -0.01 17.22 17.00 12/19/2025 No 15 51 None
GROV Options Chain 0.85 1.60 1.23 0.49 4.83 -0.44 -0.01 1.32 2.50 12/19/2025 No 3 8 None
VIPS Vipshop Holdings Ltd Options Chain 1.10 1.35 1.23 0.07 0.45 -0.47 -0.01 18.30 18.00 12/19/2025 Yes 15 34 None
CNP Centerpoint Energy Inc Options Chain 1.10 1.35 1.23 0.03 0.22 -0.48 -0.01 38.95 39.00 12/19/2025 Yes 9 63 None
OPRA Opera Ltd Options Chain 1.15 1.30 1.23 0.08 0.51 -0.49 -0.01 14.99 15.00 12/19/2025 No 17 62 None
OWL Blue Owl Capital Inc - Class A Options Chain 1.15 1.30 1.23 0.08 0.46 -0.50 -0.01 16.56 16.00 12/19/2025 Yes 7 56 None
BCS Barclays plc Options Chain 1.20 1.25 1.23 0.06 0.30 -0.55 -0.01 21.36 22.00 12/19/2025 No 17 55 None
SHOO Steven Madden Ltd Options Chain 1.10 1.30 1.20 0.04 0.60 -0.22 -0.02 34.42 30.00 12/19/2025 Yes 12 50 None
BTSG BrightSpring Health Services Inc Options Chain 1.00 1.40 1.20 0.04 0.53 -0.26 -0.03 34.05 30.00 12/19/2025 No 5 20 None
BIPC Brookfield Infrastructure Corp (Exchangeable Shares) - Class A Options Chain 0.40 2.00 1.20 0.03 0.39 -0.28 -0.02 44.01 40.00 12/19/2025 Yes 7 30 None
ATEC Alphatec Holdings Inc Options Chain 1.00 1.40 1.20 0.08 0.74 -0.31 -0.02 16.49 15.00 12/19/2025 Yes 6 40 None
ENTA Enanta Pharmaceuticals Inc Options Chain 0.40 2.00 1.20 0.12 1.12 -0.31 -0.02 10.63 10.00 12/19/2025 Yes 12 34 None
VTYX Ventyx Biosciences Inc Options Chain 1.05 1.35 1.20 0.16 1.28 -0.33 -0.02 7.37 7.50 12/19/2025 Yes 11 32 None
VNET VNET Group Inc Options Chain 1.10 1.30 1.20 0.12 1.05 -0.36 -0.02 11.04 10.00 12/19/2025 Yes 11 16 None
PCT PureCycle Technologies Inc Options Chain 1.15 1.25 1.20 0.11 0.92 -0.36 -0.02 12.16 11.00 12/19/2025 Yes 3 32 None
DBX Dropbox Inc - Class A Options Chain 1.10 1.30 1.20 0.04 0.39 -0.38 -0.02 28.40 28.00 12/19/2025 Yes 10 50 None
SIRI Sirius XM Holdings Inc Options Chain 1.18 1.22 1.20 0.05 0.37 -0.45 -0.01 21.06 23.00 12/19/2025 Yes 7 63 None
WWR Westwater Resources Inc Options Chain 0.70 1.70 1.20 0.48 4.71 -0.47 -0.01 1.36 2.50 12/12/2025 Yes 10 27 None
PPL PPL Corp Options Chain 1.10 1.30 1.20 0.03 0.22 -0.49 -0.01 36.48 37.00 12/19/2025 Yes 7 66 None
BYND Beyond Meat Inc Options Chain 1.17 1.23 1.20 0.48 2.43 -0.51 -0.01 1.84 2.50 12/19/2025 Yes 6 23 None
M Macy`s Inc Options Chain 1.15 1.23 1.19 0.06 0.55 -0.38 -0.01 19.54 19.00 12/19/2025 Yes 14 53 None
OLN Olin Corp Options Chain 1.15 1.20 1.18 0.06 0.55 -0.34 -0.01 21.39 20.00 12/19/2025 No 7 46 None
FTRE Options Chain 0.70 1.65 1.18 0.12 0.93 -0.38 -0.02 10.44 10.00 12/19/2025 No 3 15 None
HMY Harmony Gold Mining Co Ltd Options Chain 0.80 1.55 1.18 0.07 0.62 -0.38 -0.02 16.34 16.00 12/19/2025 Yes 22 64
Growth Stock List
FOSL Fossil Group Inc Options Chain 1.05 1.30 1.18 0.39 2.58 -0.45 -0.01 2.10 3.00 12/19/2025 Yes 9 30 None
CWH Camping World Holdings Inc - Class A Options Chain 1.05 1.30 1.18 0.09 0.56 -0.50 -0.01 12.65 13.00 12/19/2025 Yes 8 45 None
NMRA Options Chain 0.80 1.55 1.18 0.34 1.77 -0.54 -0.01 2.50 3.50 12/19/2025 No 3 15 None
PTON Peloton Interactive Inc - Class A Options Chain 0.80 1.55 1.18 0.15 0.81 -0.54 -0.01 7.47 8.00 12/12/2025 Yes 5 32 None
RIVN Rivian Automotive Inc - Class A Options Chain 0.99 1.35 1.17 0.09 0.76 -0.40 -0.02 13.71 13.00 12/12/2025 Yes 9 29 None
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 1.07 1.26 1.17 0.06 0.45 -0.42 -0.02 20.23 20.00 12/19/2025 Yes 5 49 None
CADE Cadence Bancorporation - Class A Options Chain 0.05 2.25 1.15 0.05 1.02 0.00 0.00 37.04 25.00 12/19/2025 No 14 71 None
RRR Red Rock Resorts Inc - Class A Options Chain 0.90 1.40 1.15 0.02 0.36 -0.27 -0.03 52.29 50.00 12/19/2025 Yes 11 65 None
NE Noble Corp Plc - Class A Options Chain 1.00 1.30 1.15 0.04 0.48 -0.30 -0.01 29.32 27.50 12/19/2025 Yes 8 66 None
COHU Cohu Inc Options Chain 0.95 1.35 1.15 0.05 1.05 -0.33 -0.03 24.01 22.50 12/19/2025 Yes 10 37 None
DOMO Domo Inc - Class B Options Chain 1.05 1.25 1.15 0.09 0.70 -0.36 -0.02 13.89 13.00 12/19/2025 Yes 5 27 None
EBS Emergent Biosolutions Inc Options Chain 0.70 1.60 1.15 0.10 0.77 -0.36 -0.02 9.40 12.00 12/19/2025 Yes 16 47 None
GEO Geo Group Inc Options Chain 1.05 1.25 1.15 0.07 0.61 -0.38 -0.02 16.68 16.00 12/19/2025 Yes 8 45 None
TRP TC Energy Corporation Options Chain 1.05 1.25 1.15 0.02 0.20 -0.39 -0.02 50.37 50.00 12/19/2025 Yes 11 75 None
ASAN Asana Inc - Class A Options Chain 0.85 1.45 1.15 0.09 0.72 -0.40 -0.02 13.73 13.50 12/12/2025 Yes 9 33 None
CPB Campbell Soup Company Options Chain 1.10 1.20 1.15 0.04 0.33 -0.41 -0.02 29.98 30.00 12/19/2025 Yes 12 55 None
OHI Omega Healthcare Investors Inc Options Chain 1.05 1.25 1.15 0.03 0.21 -0.45 -0.01 39.53 39.00 12/19/2025 Yes 12 71 None
VVPR VivoPower International PLC Options Chain 0.90 1.40 1.15 0.23 1.36 -0.46 -0.01 4.71 5.00 12/19/2025 Yes 2 18 None
GOGO Gogo Inc Options Chain 1.05 1.25 1.15 0.13 0.72 -0.47 -0.01 8.71 9.00 12/19/2025 Yes 8 29 None
PRME Options Chain 0.95 1.35 1.15 0.23 1.28 -0.50 -0.01 4.54 5.00 12/19/2025 No 3 15 None
KVUE Options Chain 1.08 1.19 1.14 0.08 0.58 -0.44 -0.01 14.31 14.00 12/19/2025 No 3 17 None
SYY Sysco Corp Options Chain 1.05 1.20 1.13 0.02 0.20 -0.31 -0.03 74.29 72.50 12/19/2025 No 10 62 None
TEN Tsakos Energy Navigation Ltd Options Chain 0.75 1.50 1.13 0.05 0.50 -0.34 -0.01 24.03 22.50 12/19/2025 No 3 13 None
TDC Teradata Corp Options Chain 0.95 1.30 1.13 0.06 0.53 -0.36 -0.02 21.04 20.00 12/19/2025 Yes 12 43 None
BOX Box Inc - Class A Options Chain 1.05 1.20 1.13 0.04 0.34 -0.38 -0.02 31.67 31.00 12/19/2025 Yes 14 51 None
ROIV Roivant Sciences Ltd Options Chain 1.05 1.20 1.13 0.06 0.47 -0.42 -0.01 18.76 19.00 12/19/2025 Yes 6 43 None
XNET Xunlei Ltd Options Chain 0.80 1.45 1.13 0.13 0.88 -0.43 -0.01 8.95 9.00 12/19/2025 Yes 15 -4 None
ARMN Aris Mining Corp Options Chain 0.70 1.55 1.13 0.11 0.78 -0.44 -0.01 9.34 10.00 12/19/2025 Yes 11 36 None
RXRX Recursion Pharmaceuticals Inc - Class A Options Chain 0.95 1.30 1.13 0.19 1.18 -0.45 -0.01 5.87 6.00 12/19/2025 Yes 8 29 None
SBSW Sibanye Stillwater Ltd Options Chain 1.05 1.20 1.13 0.10 0.69 -0.46 -0.01 10.75 11.00 12/19/2025 Yes 9 36 None
CMCSA Comcast Corp - Class A Options Chain 1.00 1.25 1.13 0.04 0.31 -0.49 -0.02 28.53 28.00 12/5/2025 Yes 15 67 None
KDP Keurig Dr Pepper Inc Options Chain 1.05 1.20 1.13 0.04 0.25 -0.50 -0.01 27.15 28.00 12/19/2025 No 10 61 None
ABCL AbCellera Biologics Inc Options Chain 1.00 1.25 1.13 0.19 1.05 -0.50 -0.01 5.62 6.00 12/19/2025 Yes 8 31 None
EVTL Vertical Aerospace Ltd Options Chain 0.95 1.30 1.13 0.23 1.15 -0.52 -0.01 4.40 5.00 12/19/2025 No 6 23 None
KO Coca-Cola Company Options Chain 1.10 1.13 1.12 0.02 0.17 -0.36 -0.02 68.35 67.50 12/19/2025 No 10 70 None
CZR Caesars Entertainment Inc Options Chain 1.08 1.15 1.12 0.06 0.58 -0.36 -0.02 18.73 18.00 12/19/2025 Yes 7 45 None
CMCSA Comcast Corp - Class A Options Chain 1.10 1.13 1.12 0.04 0.32 -0.42 -0.01 28.53 27.50 12/19/2025 Yes 15 67 None
NU Nu Holdings Ltd Class A Options Chain 1.04 1.19 1.12 0.07 0.46 -0.52 -0.01 16.09 16.50 12/5/2025 Yes 13 41 None
AKRO Akero Therapeutics Inc Options Chain 0.05 2.15 1.10 0.02 0.27 0.00 0.00 54.00 50.00 12/19/2025 Yes 8 49 None
CRVS Corvus Pharmaceuticals Inc Options Chain 1.05 1.15 1.10 0.16 1.36 -0.32 -0.01 7.68 7.00 12/19/2025 Yes 10 32 None
QFIN 360 DigiTech Inc Options Chain 1.00 1.20 1.10 0.06 0.57 -0.33 -0.02 21.09 20.00 12/19/2025 Yes 23 45
Growth Stock List
ERO Options Chain 1.05 1.15 1.10 0.06 0.57 -0.33 -0.02 21.44 20.00 12/19/2025 No 3 15 None
AIP Arteris Inc Options Chain 0.90 1.30 1.10 0.09 0.82 -0.34 -0.02 13.61 12.50 12/19/2025 Yes 6 23 None
LXEO Lexeo Therapeutics Inc Options Chain 0.65 1.55 1.10 0.12 1.05 -0.35 -0.02 9.91 9.00 12/19/2025 No 5 15 None
QGEN Qiagen NV Options Chain 1.00 1.20 1.10 0.02 0.27 -0.35 -0.02 47.19 45.00 12/19/2025 Yes 11 53 None
ABAT Options Chain 1.00 1.20 1.10 0.22 1.59 -0.37 -0.01 5.35 5.00 12/19/2025 No 3 16 None
STM ST Microelectronics Options Chain 1.05 1.15 1.10 0.05 0.41 -0.38 -0.01 24.68 24.00 12/19/2025 No 13 47 None
LTC LTC Properties Inc Options Chain 0.70 1.50 1.10 0.03 0.23 -0.45 -0.02 34.63 35.00 12/19/2025 No 13 63 None
LWLG Lightwave Logic Inc Options Chain 1.05 1.15 1.10 0.22 1.30 -0.46 -0.01 4.73 5.00 12/19/2025 Yes 8 19 None
ADV Advantage Solutions Inc - Class A Options Chain 0.25 1.95 1.10 0.44 5.52 -0.46 -0.01 1.36 2.50 12/19/2025 Yes 8 25 None
COMP Compass Inc - Class A Options Chain 0.95 1.25 1.10 0.14 0.76 -0.52 -0.01 7.61 8.00 12/19/2025 Yes 11 29 None
AMBC AMBAC Financial Group Inc Options Chain 1.05 1.15 1.10 0.12 0.67 -0.52 -0.01 8.57 9.00 12/19/2025 Yes 6 39 None
SBLK Star Bulk Carriers Corp Options Chain 0.50 1.70 1.10 0.06 0.34 -0.54 -0.01 18.57 19.00 12/19/2025 Yes 13 65 None
BLMN Bloomin Brands Inc Options Chain 1.05 1.15 1.10 0.15 0.76 -0.55 -0.01 7.40 7.50 12/19/2025 No 10 45 None
ADC Agree Realty Corp Options Chain 0.95 1.20 1.08 0.02 0.22 -0.26 -0.02 73.09 70.00 12/19/2025 No 9 68 None
CRNC Cerence Inc Options Chain 1.00 1.15 1.08 0.11 1.02 -0.31 -0.02 11.19 10.00 12/19/2025 Yes 6 29 None
PAGS PagSeguro Digital Ltd - Class A Options Chain 0.45 1.70 1.08 0.12 0.50 -0.35 -0.01 9.50 9.00 12/19/2025 Yes 16 64 None
MRAM Everspin Technologies Inc Options Chain 0.80 1.35 1.08 0.11 0.91 -0.36 -0.01 10.85 10.00 12/19/2025 Yes 13 19 None
EMPD Empery Digital Inc Options Chain 0.45 1.70 1.08 0.15 1.11 -0.39 -0.02 6.91 7.00 12/19/2025 No 3 15 None
EXTR Extreme Networks Inc Options Chain 1.00 1.15 1.08 0.06 0.44 -0.39 -0.01 18.01 19.00 12/19/2025 Yes 9 39 None
PROK Options Chain 0.05 2.10 1.08 0.36 2.68 -0.43 0.00 3.10 3.00 12/19/2025 No 3 14 None
WPP WPP Plc. Options Chain 1.00 1.15 1.08 0.05 0.34 -0.45 -0.01 23.43 20.00 12/19/2025 Yes 15 49 None
CYBN Cybin Inc Options Chain 0.15 2.00 1.08 0.14 1.78 -0.46 -0.01 7.48 7.50 12/19/2025 No 8 35 None
BEN Franklin Resources Inc Options Chain 1.00 1.15 1.08 0.05 0.30 -0.47 -0.01 22.94 23.00 12/19/2025 Yes 10 55 None
EQNR Equinor ASA Options Chain 1.00 1.15 1.08 0.05 0.29 -0.49 -0.01 24.17 24.00 12/19/2025 Yes 11 62 None
CSX CSX Corp Options Chain 0.95 1.20 1.08 0.03 0.22 -0.52 -0.01 35.30 36.00 12/5/2025 No 7 53 None
MTCH Match Group Inc - New Options Chain 0.92 1.21 1.07 0.04 0.43 -0.28 -0.02 32.03 30.00 12/19/2025 Yes 11 56 None
FORD Forward Industries Inc Options Chain 0.85 1.25 1.05 0.08 0.87 -0.30 -0.01 14.40 12.50 12/19/2025 No 6 18 None
PGNY Progyny Inc Options Chain 0.90 1.20 1.05 0.06 0.62 -0.32 -0.02 19.09 17.50 12/19/2025 Yes 13 40 None
TMC TMC the metals company Inc Options Chain 1.00 1.10 1.05 0.15 1.14 -0.38 -0.01 6.88 7.00 12/19/2025 Yes 6 28 None
KYIV Kyivstar Group Ltd Options Chain 0.85 1.25 1.05 0.08 0.57 -0.40 -0.01 13.60 12.50 12/19/2025 No 3 12 None
ARVN Arvinas Inc Options Chain 0.75 1.35 1.05 0.11 0.71 -0.45 -0.01 9.59 10.00 12/19/2025 No 12 38 None
CNQ Canadian Natural Resources Ltd Options Chain 0.90 1.20 1.05 0.03 0.29 -0.45 -0.02 32.15 32.00 12/5/2025 Yes 13 70 None
KOPN Kopin Corp Options Chain 0.70 1.40 1.05 0.26 1.36 -0.53 -0.01 3.51 4.00 12/19/2025 Yes 8 22 None
OI O-I Glass Inc Options Chain 0.95 1.15 1.05 0.09 0.48 -0.54 -0.01 11.59 12.00 12/19/2025 Yes 6 34 None
HAYW Hayward Holdings Inc Options Chain 0.80 1.30 1.05 0.06 0.31 -0.55 -0.01 17.17 18.00 12/19/2025 Yes 11 43 None
PACS PACS Group Inc Options Chain 0.65 1.40 1.03 0.10 1.26 -0.23 -0.02 12.44 10.00 12/19/2025 No 3 13 None
VSTM Verastem Inc Options Chain 0.15 1.90 1.03 0.13 1.27 -0.28 -0.02 8.80 8.00 12/19/2025 No 6 31 None
TTE TotalEnergies SE Options Chain 0.95 1.10 1.03 0.02 0.22 -0.31 -0.02 62.22 60.00 12/19/2025 Yes 12 72 None
RELY Remitly Global Inc Options Chain 0.95 1.10 1.03 0.07 0.67 -0.32 -0.02 16.28 15.00 12/19/2025 Yes 12 39 None
LPTH Lightpath Technologies Inc - Class A Options Chain 0.90 1.15 1.03 0.14 1.20 -0.33 -0.01 8.20 7.50 12/19/2025 Yes 7 34 None
AMLX Amylyx Pharmaceuticals Inc Options Chain 0.90 1.15 1.03 0.08 0.74 -0.35 -0.01 13.89 13.00 12/19/2025 Yes 12 35
Small Cap Stock List
STNE StoneCo Ltd - Class A Options Chain 0.90 1.15 1.03 0.06 0.55 -0.35 -0.01 19.06 18.00 12/19/2025 Yes 8 63 None
PRGO Perrigo Company plc Options Chain 0.95 1.10 1.03 0.05 0.48 -0.36 -0.01 21.28 20.00 12/19/2025 Yes 10 58 None
AVPT AvePoint Inc - Class A Options Chain 0.65 1.40 1.03 0.07 0.50 -0.45 -0.01 13.87 14.00 12/19/2025 Yes 8 33 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.95 1.10 1.03 0.19 1.07 -0.49 -0.01 5.27 5.50 12/19/2025 Yes 8 25 None
TOI Oncology Institute Inc (The) Options Chain 0.75 1.30 1.03 0.21 1.18 -0.49 -0.01 4.70 5.00 12/19/2025 Yes 7 17 None
SQNS Sequans Communications S.A Options Chain 0.65 1.40 1.03 0.13 0.70 -0.52 -0.01 7.71 8.00 12/19/2025 No 16 49 None
QUIK Quicklogic Corp Options Chain 0.15 1.90 1.03 0.13 1.46 -0.52 -0.01 7.40 8.00 12/19/2025 Yes 8 24 None
OMEX Odyssey Marine Exploration Inc Options Chain 0.70 1.35 1.03 0.34 1.69 -0.53 -0.01 2.32 3.00 12/19/2025 Yes 9 18 None
ING ING Groep N.V. Options Chain 0.95 1.10 1.03 0.04 0.22 -0.53 -0.01 24.17 26.00 12/19/2025 Yes 12 64 None
DDD 3D Systems Corp Options Chain 0.95 1.10 1.03 0.29 1.46 -0.54 -0.01 3.03 3.50 12/19/2025 Yes 9 25 None
VZ Verizon Communications Inc Options Chain 1.00 1.03 1.02 0.03 0.20 -0.42 -0.01 40.21 39.00 12/19/2025 Yes 14 65 None
AVXL Anavex Life Sciences Corporation Options Chain 0.80 1.20 1.00 0.20 2.44 -0.15 -0.02 8.02 5.00 12/19/2025 No 12 28 None
WHD Cactus Inc - Class A Options Chain 0.85 1.15 1.00 0.03 0.39 -0.26 -0.02 42.27 40.00 12/19/2025 Yes 17 61 None
AXTA Axalta Coating Systems Ltd Options Chain 0.90 1.10 1.00 0.04 0.34 -0.35 -0.01 29.48 28.00 12/19/2025 Yes 13 52 None
PENN PENN Entertainment Inc Options Chain 0.97 1.03 1.00 0.06 0.56 -0.39 -0.01 16.61 16.00 12/19/2025 Yes 9 52 None
DBRG DigitalBridge Group Inc - Class A Options Chain 0.90 1.10 1.00 0.08 0.69 -0.39 -0.01 12.70 12.00 12/19/2025 Yes 11 49 None
GPRE Green Plains Inc Options Chain 0.80 1.20 1.00 0.10 0.79 -0.39 -0.01 10.31 10.00 12/19/2025 Yes 10 37 None
CXW CoreCivic Inc Options Chain 0.85 1.15 1.00 0.06 0.45 -0.41 -0.01 18.66 18.00 12/19/2025 Yes 14 48 None
SNAP Snap Inc - Class A Options Chain 0.98 1.02 1.00 0.12 0.79 -0.47 -0.01 7.74 8.00 12/19/2025 Yes 6 34 None
EVLV Evolv Technologies Holdings Inc - Class A Options Chain 0.85 1.15 1.00 0.12 0.73 -0.49 -0.01 7.66 8.00 12/19/2025 Yes 9 32 None
MIST Milestone Pharmaceuticals Inc Options Chain 0.50 1.50 1.00 0.40 4.00 -0.49 -0.01 1.84 2.50 12/19/2025 Yes 6 21 None
COMM CommScope Holding Company Inc Options Chain 0.75 1.25 1.00 0.06 0.39 -0.49 -0.01 15.75 17.00 12/19/2025 Yes 11 37 None
BYRN Byrna Technologies Inc Options Chain 0.60 1.35 0.98 0.06 0.74 -0.25 -0.02 20.44 17.50 12/19/2025 No 18 41 None
CHYM Chime Financial Inc - Class A Options Chain 0.70 1.25 0.98 0.07 0.85 -0.25 -0.02 17.86 15.00 12/19/2025 No 3 18 None
GIS General Mills Inc Options Chain 0.90 1.05 0.98 0.02 0.28 -0.30 -0.02 46.57 45.00 12/19/2025 Yes 13 63 None
OPCH Option Care Health Inc Options Chain 0.90 1.05 0.98 0.04 0.43 -0.32 -0.02 28.67 25.00 12/19/2025 Yes 10 46 None
HL Hecla Mining Company Options Chain 0.95 1.00 0.98 0.08 0.77 -0.34 -0.01 12.53 12.00 12/19/2025 Yes 12 48 None
LAES SEALSQ Corp Options Chain 0.75 1.20 0.98 0.16 1.30 -0.34 -0.01 6.31 6.00 12/19/2025 Yes 8 19 None
CWAN Clearwater Analytics Holdings Inc Class A Options Chain 0.75 1.20 0.98 0.06 0.54 -0.34 -0.02 18.09 17.50 12/19/2025 Yes 14 48 None
SPIR Spire Global Inc - Class A Options Chain 0.80 1.15 0.98 0.10 0.88 -0.35 -0.02 10.66 10.00 12/19/2025 No 6 23 None
UBS UBS Group AG Options Chain 0.90 1.05 0.98 0.03 0.25 -0.37 -0.02 38.28 37.50 12/19/2025 Yes 12 59 None
RR Richtech Robotics Inc - Class B Options Chain 0.95 1.00 0.98 0.20 1.36 -0.41 -0.01 5.07 5.00 12/19/2025 No 5 16 None
POET POET Technologies Inc Options Chain 0.90 1.05 0.98 0.15 1.23 -0.43 -0.01 6.63 6.50 12/5/2025 Yes 7 19 None
MFC Manulife Financial Corp Options Chain 0.90 1.05 0.98 0.03 0.24 -0.44 -0.01 32.54 32.00 12/19/2025 Yes 17 71 None
ATAI ATAI Life Sciences N.V. Options Chain 0.60 1.35 0.98 0.16 1.06 -0.44 -0.01 5.86 6.00 12/19/2025 Yes 8 30 None
WY Weyerhaeuser Company Options Chain 0.85 1.10 0.98 0.04 0.35 -0.45 -0.01 23.20 23.00 12/19/2025 Yes 8 51 None
HOUS Anywhere Real Estate Inc Options Chain 0.70 1.25 0.98 0.10 0.64 -0.46 -0.01 9.97 10.00 12/19/2025 No 8 36 None
AMPL Amplitude Inc - Class A Options Chain 0.85 1.10 0.98 0.10 0.62 -0.47 -0.01 9.74 10.00 12/19/2025 Yes 9 33 None
MAC Macerich Company Options Chain 0.90 1.05 0.98 0.06 0.38 -0.48 -0.01 16.90 17.00 12/19/2025 Yes 8 53 None
SKLZ Skillz Inc - Class A Options Chain 0.90 1.05 0.98 0.14 0.86 -0.48 -0.01 6.83 7.00 12/19/2025 No 13 32 None
TALO Talos Energy Inc Options Chain 0.60 1.35 0.98 0.10 0.55 -0.53 -0.01 9.57 10.00 12/19/2025 Yes 7 38 None
INFY Infosys Ltd Options Chain 0.80 1.15 0.98 0.06 0.31 -0.55 -0.01 16.88 17.00 12/19/2025 No 16 54 None
AXL American Axle & Manufacturing Holdings Inc Options Chain 0.65 1.30 0.98 0.14 0.72 -0.55 -0.01 6.64 7.00 12/19/2025 Yes 15 41 None
AAL American Airlines Group Inc Options Chain 0.90 1.05 0.98 0.07 0.44 -0.55 -0.01 12.97 13.50 12/5/2025 No 11 42 None
VFC VF Corp Options Chain 0.92 1.01 0.97 0.07 0.54 -0.41 -0.01 14.55 14.00 12/19/2025 No 8 42 None
TIGR UP Fintech Holding Ltd Options Chain 0.88 1.03 0.96 0.09 0.76 -0.44 -0.01 10.82 10.50 12/5/2025 Yes 20 54
Growth Stock List
BULL BULL RUN CORP Options Chain 0.85 1.04 0.95 0.09 0.83 -0.37 -0.02 10.96 10.50 12/5/2025 No 3 17 None
MASS 908 Devices Inc Options Chain 0.60 1.30 0.95 0.13 1.02 -0.37 -0.01 7.69 7.50 12/19/2025 Yes 11 23 None
SPT Sprout Social Inc Class A Options Chain 0.90 1.00 0.95 0.10 0.76 -0.38 -0.01 10.42 10.00 12/19/2025 Yes 11 35 None
BLZE Backblaze Inc - Class A Options Chain 0.85 1.05 0.95 0.10 0.78 -0.38 -0.01 10.53 10.00 12/19/2025 Yes 10 23 None
IVZ Invesco Ltd Options Chain 0.80 1.10 0.95 0.04 0.36 -0.38 -0.01 24.10 23.00 12/19/2025 No 13 66 None
ASPN Aspen Aerogels Inc Options Chain 0.85 1.05 0.95 0.13 0.97 -0.39 -0.01 7.90 7.50 12/19/2025 Yes 12 30 None
ORLA Orla Mining Ltd Options Chain 0.60 1.30 0.95 0.10 0.73 -0.41 -0.01 10.24 10.00 12/19/2025 Yes 10 36 None
DXC DXC Technology Company Options Chain 0.90 1.00 0.95 0.07 0.54 -0.43 -0.01 13.17 13.00 12/19/2025 Yes 14 47 None
MBLY Options Chain 0.94 0.96 0.95 0.07 0.54 -0.43 -0.01 13.13 13.00 12/19/2025 No 3 17 None
NU Nu Holdings Ltd Class A Options Chain 0.94 0.96 0.95 0.06 0.45 -0.44 -0.01 16.09 16.00 12/19/2025 Yes 13 41 None
RF Regions Financial Corp Options Chain 0.85 1.05 0.95 0.04 0.30 -0.44 -0.01 24.07 24.00 12/19/2025 No 13 69 None
AROC Archrock Inc Options Chain 0.85 1.05 0.95 0.04 0.35 -0.44 -0.01 24.94 25.00 12/19/2025 Yes 12 64 None
BCE BCE Inc Options Chain 0.90 1.00 0.95 0.04 0.31 -0.45 -0.01 23.49 23.00 12/19/2025 Yes 11 48 None
FHN First Horizon Corporation Options Chain 0.90 1.00 0.95 0.05 0.33 -0.46 -0.01 20.72 21.00 12/19/2025 No 13 68 None
GTM ZoomInfo Technologies Inc Options Chain 0.90 1.00 0.95 0.09 0.56 -0.46 -0.01 10.92 11.00 12/19/2025 No 3 17 None
TAL TAL Education Group Options Chain 0.85 1.05 0.95 0.07 0.50 -0.46 -0.01 12.03 13.00 12/19/2025 No 14 5 None
INMD Inmode Ltd Options Chain 0.90 1.00 0.95 0.06 0.42 -0.47 -0.01 14.92 15.00 12/19/2025 Yes 17 45 None
TK Teekay Corp Options Chain 0.85 1.05 0.95 0.10 0.71 -0.51 -0.01 9.50 10.00 12/19/2025 Yes 20 42 None
MG Mistras Group Inc Options Chain 0.70 1.20 0.95 0.10 0.55 -0.52 -0.01 9.67 10.00 12/19/2025 Yes 12 35 None
FSK FS KKR Capital Corp Options Chain 0.90 1.00 0.95 0.06 0.36 -0.52 -0.01 15.20 15.00 12/19/2025 Yes 11 65 None
OGN Organon & Company Options Chain 0.90 1.00 0.95 0.14 0.73 -0.54 -0.01 6.34 7.00 12/19/2025 Yes 12 54 None
NFE New Fortress Energy Inc - Class A Options Chain 0.90 1.00 0.95 0.47 1.86 -0.55 0.00 1.32 2.00 12/19/2025 Yes 9 38 None
PSKY New Pluto Global Inc - Class B Options Chain 0.90 0.97 0.94 0.06 0.55 -0.37 -0.01 15.88 15.00 12/19/2025 No 3 18 None
CMS CMS Energy Corporation Options Chain 0.75 1.10 0.93 0.01 0.20 -0.25 -0.01 72.29 70.00 12/19/2025 Yes 10 71 None
AMTM Amentum Holdings Inc Options Chain 0.80 1.05 0.93 0.05 0.57 -0.29 -0.02 21.48 20.00 12/19/2025 No 3 18 None
MNSO MINISO Group Holding Ltd Options Chain 0.80 1.05 0.93 0.05 0.54 -0.31 -0.02 21.50 20.00 12/19/2025 Yes 18 32 None
LKQ LKQ Corp Options Chain 0.90 0.95 0.93 0.03 0.36 -0.32 -0.01 30.04 30.00 12/19/2025 Yes 13 61 None
AREC American Resources Corporation - Class A Options Chain 0.70 1.15 0.93 0.27 2.06 -0.34 -0.01 3.78 3.50 12/19/2025 Yes 2 29 None
ONDS Ondas Holdings Inc Options Chain 0.85 1.00 0.93 0.15 1.24 -0.34 -0.01 6.75 6.00 12/19/2025 Yes 7 26 None
PD Pagerduty Inc Options Chain 0.85 1.00 0.93 0.06 0.59 -0.34 -0.01 15.76 15.00 12/19/2025 Yes 8 35 None
CSTM Constellium SE - Class A Options Chain 0.80 1.05 0.93 0.06 0.47 -0.40 -0.01 16.27 16.00 12/19/2025 Yes 7 35 None
NEO Neogenomics Inc Options Chain 0.80 1.05 0.93 0.09 0.65 -0.43 -0.01 10.28 10.00 12/19/2025 Yes 10 36 None
LSPD Lightspeed Commerce Inc (Sub Voting) Options Chain 0.80 1.05 0.93 0.08 0.53 -0.43 -0.01 12.22 12.00 12/19/2025 Yes 10 36 None
ASX ASE Technology Holding Co.Ltd Options Chain 0.80 1.05 0.93 0.06 0.44 -0.46 -0.01 14.43 15.00 12/19/2025 No 13 63 None
CVE Cenovus Energy Inc Options Chain 0.90 0.95 0.93 0.05 0.36 -0.48 -0.01 17.07 17.00 12/19/2025 Yes 13 66 None
CELU Celularity Inc - Class A Options Chain 0.45 1.40 0.93 0.37 3.82 -0.48 -0.01 1.93 2.50 12/19/2025 No 6 17 None
BTBT Bit Digital Inc Options Chain 0.85 1.00 0.93 0.23 1.29 -0.49 -0.01 3.80 4.00 12/19/2025 Yes 12 35 None
WEAV Weave Communications Inc Options Chain 0.60 1.25 0.93 0.13 0.72 -0.53 -0.01 6.58 7.00 12/19/2025 Yes 10 23 None
CMRC Commerce.com Inc Com Ser 1 Options Chain 0.75 1.10 0.93 0.19 0.87 -0.54 -0.01 4.74 5.00 12/19/2025 No 3 13 None
BMBL Bumble Inc - Class A Options Chain 0.85 1.00 0.93 0.15 0.76 -0.55 -0.01 5.54 6.00 12/19/2025 Yes 7 37 None
AG First Majestic Silver Corporation Options Chain 0.90 0.93 0.92 0.08 0.75 -0.33 -0.01 12.64 12.00 12/19/2025 Yes 11 40 None
PFE Pfizer Inc Options Chain 0.90 0.94 0.92 0.04 0.27 -0.44 -0.01 24.29 24.00 12/19/2025 Yes 14 63 None
NIO NIO Inc Options Chain 0.87 0.97 0.92 0.12 0.79 -0.53 -0.01 7.14 7.50 12/5/2025 Yes 6 -7 None
FMC FMC Corp Options Chain 0.85 0.95 0.90 0.06 0.71 -0.29 -0.02 29.04 15.00 12/19/2025 Yes 11 71 None
OMER Omeros Corporation Options Chain 0.55 1.25 0.90 0.13 1.16 -0.33 -0.01 7.68 7.00 12/19/2025 Yes 5 32 None
APPS Digital Turbine Inc Options Chain 0.85 0.95 0.90 0.15 1.09 -0.40 -0.01 6.26 6.00 12/19/2025 Yes 6 27 None
EPRT Essential Properties Realty Trust Inc Options Chain 0.45 1.35 0.90 0.03 0.23 -0.42 -0.02 30.19 30.00 12/19/2025 No 12 69 None
ONB Old National Bancorp Options Chain 0.75 1.05 0.90 0.04 0.37 -0.42 -0.01 20.09 20.00 12/19/2025 No 10 75 None
MAT Mattel Inc Options Chain 0.80 1.00 0.90 0.05 0.34 -0.46 -0.01 19.03 19.00 12/19/2025 No 12 51 None
AISP Airship AI Holdings Inc - Class A Options Chain 0.65 1.15 0.90 0.18 1.10 -0.47 -0.01 4.73 5.00 12/19/2025 No 5 11 None
TE T1 Energy Inc Options Chain 0.85 0.95 0.90 0.23 1.24 -0.48 -0.01 3.60 4.00 12/19/2025 No 3 15 None
PEW GrabAGun Digital Holdings Inc Options Chain 0.85 0.95 0.90 0.18 0.96 -0.53 -0.01 4.83 5.00 12/19/2025 No 3 14 None
ANGO Angiodynamic Inc Options Chain 0.40 1.40 0.90 0.07 0.69 -0.53 -0.01 12.12 12.50 12/19/2025 No 11 27 None
GPRO GoPro Inc - Class A Options Chain 0.40 1.40 0.90 0.36 3.98 -0.55 -0.01 1.97 2.50 12/12/2025 Yes 11 19 None
NVAX Novavax Inc Options Chain 0.75 1.02 0.89 0.11 0.89 -0.38 -0.01 8.38 8.00 12/19/2025 Yes 16 48
Small Cap Stock List
CLF Cleveland-Cliffs Inc Options Chain 0.86 0.92 0.89 0.07 0.63 -0.38 -0.01 14.09 12.00 12/19/2025 No 5 34 None
DPRO Draganfly Inc Options Chain 0.75 1.00 0.88 0.12 1.30 -0.24 -0.01 8.55 7.50 12/19/2025 No 10 29 None
OR Osisko Gold Royalties Ltd Options Chain 0.75 1.00 0.88 0.03 0.40 -0.29 -0.02 31.88 30.00 12/19/2025 Yes 12 56 None
WRD WeRide Inc Options Chain 0.80 0.95 0.88 0.09 0.84 -0.32 -0.01 11.10 10.00 12/19/2025 No 5 17 None
FAST Fastenal Company Options Chain 0.80 0.95 0.88 0.02 0.25 -0.33 -0.02 41.09 40.00 12/19/2025 No 13 54 None
TRVI Trevi Therapeutics Inc Options Chain 0.40 1.35 0.88 0.09 0.84 -0.33 -0.01 10.58 10.00 12/19/2025 Yes 10 36 None
HBM Hudbay Minerals Inc Options Chain 0.50 1.25 0.88 0.06 0.57 -0.35 -0.01 16.23 15.00 12/19/2025 Yes 16 57 None
UROY Uranium Royalty Corp Options Chain 0.65 1.10 0.88 0.18 1.12 -0.43 -0.01 4.81 5.00 12/19/2025 Yes 9 36 None
FLD FTAC Emerald Acquisition Corp - Class A Options Chain 0.50 1.25 0.88 0.22 1.32 -0.45 -0.01 3.69 4.00 12/19/2025 No 3 8 None
JBI Janus International Group Inc - Class A Options Chain 0.40 1.35 0.88 0.09 0.57 -0.47 -0.01 9.94 10.00 12/19/2025 Yes 9 38 None
VUZI Vuzix Corporation Options Chain 0.50 1.25 0.88 0.22 2.05 -0.49 -0.01 3.61 4.00 12/19/2025 Yes 8 20 None
MBI MBIA Inc Options Chain 0.55 1.20 0.88 0.13 0.73 -0.49 -0.01 6.63 7.00 12/19/2025 Yes 8 15 None
BLDP Ballard Power Systems Inc Options Chain 0.80 0.95 0.88 0.22 1.15 -0.51 -0.01 3.54 4.00 12/19/2025 Yes 11 25 None
SWBI Smith & Wesson Brands Inc Options Chain 0.80 0.95 0.88 0.09 0.53 -0.51 -0.01 9.96 10.00 12/19/2025 Yes 13 34 None
ZH Zhihu Inc Options Chain 0.50 1.25 0.88 0.18 1.33 -0.53 -0.01 4.30 5.00 12/19/2025 Yes 19 10 None
SSSS SuRo Capital Corp Options Chain 0.55 1.20 0.88 0.09 0.52 -0.54 -0.01 9.07 10.00 12/19/2025 Yes 14 44 None
ACRS Aclaris Therapeutics Inc Options Chain 0.50 1.25 0.88 0.29 2.44 -0.54 -0.01 2.34 3.00 12/19/2025 Yes 9 28 None
KMI Kinder Morgan Inc - Class P Options Chain 0.85 0.89 0.87 0.03 0.23 -0.47 -0.01 25.90 26.00 12/19/2025 No 9 64 None
UPWK Upwork Inc Options Chain 0.75 0.95 0.85 0.06 0.65 -0.27 -0.02 16.88 15.00 12/19/2025 Yes 14 49 None
SKE Skeena Resources Ltd Options Chain 0.50 1.20 0.85 0.06 0.62 -0.30 -0.01 16.21 15.00 12/19/2025 Yes 8 27 None
ARRY Array Technologies Inc Options Chain 0.80 0.90 0.85 0.11 0.96 -0.34 -0.01 8.92 8.00 12/19/2025 Yes 8 35 None
FLYW Flywire Corp Options Chain 0.80 0.90 0.85 0.07 0.65 -0.35 -0.01 13.49 12.50 12/19/2025 Yes 14 35 None
CRMD CorMedix Inc Options Chain 0.65 1.05 0.85 0.08 0.72 -0.35 -0.01 11.31 11.00 12/19/2025 No 18 53
Small Cap Stock List
MVST Microvast Holdings Inc Options Chain 0.80 0.90 0.85 0.17 1.32 -0.36 -0.01 5.38 5.00 12/19/2025 Yes 5 23 None
IAG Iamgold Corp Options Chain 0.80 0.90 0.85 0.08 0.71 -0.36 -0.01 11.49 11.00 12/19/2025 Yes 12 56 None
SGHC Super Group (SGHC) Ltd Options Chain 0.80 0.90 0.85 0.08 0.60 -0.44 -0.01 11.05 11.00 12/19/2025 No 13 37 None
AAL American Airlines Group Inc Options Chain 0.83 0.86 0.85 0.07 0.47 -0.44 -0.01 12.97 13.00 12/19/2025 No 11 42 None
AES AES Corp Options Chain 0.80 0.90 0.85 0.06 0.44 -0.45 -0.01 14.37 14.00 12/19/2025 Yes 14 55 None
CSWC Capital Southwest Corp Options Chain 0.75 0.95 0.85 0.04 0.29 -0.47 -0.01 20.41 20.00 12/19/2025 Yes 15 63 None
IBN ICICI Bank Ltd Options Chain 0.75 0.95 0.85 0.03 0.19 -0.47 -0.01 31.02 31.00 12/19/2025 No 15 74 None
TSLX Sixth Street Specialty Lending Inc Options Chain 0.20 1.50 0.85 0.04 0.26 -0.48 -0.01 22.78 22.50 12/19/2025 Yes 11 70 None
AMX America Movil S.A.B.DE C.V. Options Chain 0.75 0.95 0.85 0.04 0.22 -0.52 -0.01 23.03 23.00 12/19/2025 No 14 62 None
GOGL Golden Ocean Group Ltd Options Chain 0.50 1.15 0.83 0.11 0.73 0.00 0.00 7.98 7.50 12/19/2025 Yes 10 49 None
CMBM Cambium Networks Corp Options Chain 0.75 0.90 0.83 0.33 3.02 -0.20 -0.01 2.95 2.50 12/19/2025 Yes 9 23 None
G Genpact Ltd Options Chain 0.65 1.00 0.83 0.02 0.38 -0.26 -0.02 37.89 35.00 12/19/2025 Yes 14 58 None
TRMD Torm Plc - Class A Options Chain 0.75 0.90 0.83 0.04 0.46 -0.28 -0.01 21.74 20.00 12/19/2025 Yes 12 51 None
TBCH Turtle Beach Corp Options Chain 0.45 1.20 0.83 0.06 0.66 -0.28 -0.01 16.70 15.00 12/19/2025 No 3 13 None
HMC Honda Motor Options Chain 0.65 1.00 0.83 0.03 0.31 -0.32 -0.02 31.19 30.00 12/19/2025 Yes 13 72 None
OCUL Ocular Therapeutix Inc Options Chain 0.55 1.10 0.83 0.08 0.73 -0.33 -0.01 11.48 11.00 12/19/2025 Yes 7 39 None
SGMT Sagimet Biosciences Inc - Class A Options Chain 0.75 0.90 0.83 0.11 1.02 -0.33 -0.01 8.33 7.50 12/19/2025 Yes 8 22 None
SANA Sana Biotechnology Inc Options Chain 0.50 1.15 0.83 0.17 1.35 -0.34 -0.01 5.37 5.00 12/19/2025 Yes 11 31 None
HIVE HIVE Digital Technologies Ltd Options Chain 0.75 0.90 0.83 0.17 1.35 -0.34 -0.01 5.55 5.00 12/19/2025 No 11 43 None
FNB F.N.B. Corp Options Chain 0.10 1.55 0.83 0.06 0.33 -0.35 0.00 15.49 15.00 12/19/2025 No 14 74 None
QUIK Quicklogic Corp Options Chain 0.40 1.25 0.83 0.12 0.99 -0.36 -0.01 7.40 7.00 12/19/2025 Yes 8 24 None
BBAI BigBear.ai Holdings Inc Options Chain 0.70 0.95 0.83 0.13 1.20 -0.37 -0.01 6.90 6.50 12/5/2025 Yes 3 21 None
RDW Redwire Corporation Options Chain 0.70 0.95 0.83 0.11 0.97 -0.37 -0.01 7.85 7.50 12/12/2025 Yes 4 40 None
CSX CSX Corp Options Chain 0.70 0.95 0.83 0.02 0.22 -0.38 -0.01 35.30 35.00 12/19/2025 No 7 53 None
FLWS 1-800 Flowers.com Inc - Class A Options Chain 0.80 0.85 0.83 0.21 1.29 -0.43 -0.01 3.49 4.00 12/19/2025 Yes 7 31 None
LZ LegalZoom.com Inc Options Chain 0.75 0.90 0.83 0.08 0.58 -0.44 -0.01 9.96 10.00 12/19/2025 Yes 12 31 None
GTX Garrett Motion Inc - New Options Chain 0.45 1.20 0.83 0.05 0.35 -0.46 -0.01 17.08 17.00 12/19/2025 No 14 50 None
OPFI OppFi Inc - Class A Options Chain 0.65 1.00 0.83 0.08 0.57 -0.46 -0.01 10.37 10.00 12/19/2025 Yes 12 48 None
XIFR NextEra Energy Partners LP Options Chain 0.75 0.90 0.83 0.08 0.52 -0.47 -0.01 9.90 10.00 12/19/2025 No 3 16 None
KALV KalVista Pharmaceuticals Inc Options Chain 0.05 1.55 0.80 0.08 0.92 -0.25 -0.02 10.96 10.00 12/19/2025 Yes 8 30 None
LPSN Liveperson Inc Options Chain 0.45 1.15 0.80 0.16 1.59 -0.26 -0.01 6.05 5.00 12/19/2025 Yes 7 20 None
WSC WillScot Mobile Mini Holdings Corp Options Chain 0.65 0.95 0.80 0.04 0.54 -0.27 -0.02 22.16 20.00 12/19/2025 Yes 9 47 None
IE Options Chain 0.65 0.95 0.80 0.06 0.78 -0.28 -0.01 14.01 12.50 12/19/2025 No 3 17 None
SUPV Grupo Supervielle S.A. Options Chain 0.75 0.85 0.80 0.08 0.89 -0.30 -0.01 11.52 10.00 12/19/2025 Yes 20 60
Small Cap Stock List
NI NiSource Inc Options Chain 0.70 0.90 0.80 0.02 0.26 -0.31 -0.01 42.46 40.00 12/19/2025 Yes 8 67 None
FCEL Fuelcell Energy Inc Options Chain 0.65 0.95 0.80 0.11 1.06 -0.32 -0.01 8.18 7.00 12/19/2025 Yes 11 41 None
SSYS Stratasys Ltd Options Chain 0.70 0.90 0.80 0.08 0.79 -0.33 -0.01 11.10 10.00 12/19/2025 Yes 11 26 None
CMPS Compass Pathways Plc Options Chain 0.70 0.90 0.80 0.13 1.16 -0.33 -0.01 6.33 6.00 12/19/2025 Yes 11 32 None
SBCF Seacoast Banking Corp Of Florida Options Chain 0.05 1.55 0.80 0.03 0.26 -0.34 -0.02 30.85 30.00 12/19/2025 No 11 52 None
SLDP Solid Power Inc - Class A Options Chain 0.70 0.90 0.80 0.16 1.29 -0.35 -0.01 5.52 5.00 12/19/2025 Yes 8 26 None
DJT Trump Media & Technology Group Corp Options Chain 0.70 0.89 0.80 0.05 0.50 -0.35 -0.01 15.98 15.00 12/19/2025 No 3 18 None
VRRM Verra Mobility Corp - Class A Options Chain 0.75 0.85 0.80 0.04 0.37 -0.37 -0.02 23.84 22.50 12/19/2025 Yes 7 49 None
CNP Centerpoint Energy Inc Options Chain 0.70 0.90 0.80 0.02 0.22 -0.37 -0.01 38.95 38.00 12/19/2025 Yes 9 63 None
SGML Sigma Lithium Corporation Options Chain 0.75 0.85 0.80 0.13 1.06 -0.40 -0.01 5.74 6.00 12/19/2025 Yes 3 28 None
LEVI Levi Strauss & Co. Cls A Options Chain 0.70 0.90 0.80 0.04 0.33 -0.40 -0.01 20.41 20.00 12/19/2025 No 12 54 None
HUN Huntsman Corp Options Chain 0.75 0.85 0.80 0.10 0.74 -0.41 -0.01 8.68 8.00 12/19/2025 Yes 9 43 None
TSHA Taysha Gene Therapies Inc Options Chain 0.30 1.30 0.80 0.16 1.13 -0.41 -0.01 5.01 5.00 12/19/2025 Yes 9 30 None
AVTR Avantor Inc Options Chain 0.75 0.85 0.80 0.07 0.54 -0.42 -0.01 11.58 11.00 12/19/2025 Yes 11 49 None
GAMB Gambling.com Group Ltd Options Chain 0.50 1.10 0.80 0.11 0.69 -0.45 -0.01 7.24 7.50 12/19/2025 Yes 15 38 None
ATUS Altice USA Inc - Class A Options Chain 0.40 1.20 0.80 0.32 1.80 -0.46 -0.01 2.11 2.50 12/19/2025 Yes 6 33 None
OTLK Outlook Therapeutics Inc Options Chain 0.50 1.10 0.80 0.40 3.01 -0.49 0.00 1.28 2.00 12/19/2025 No 4 22 None
LEG Leggett & Platt Inc Options Chain 0.70 0.90 0.80 0.08 0.42 -0.55 -0.01 10.06 10.00 12/19/2025 No 12 43 None
RILY B. Riley Financial Inc Options Chain 0.58 1.00 0.79 0.16 1.16 -0.39 -0.01 5.18 5.00 12/19/2025 Yes 10 21 None
PCG PG&E Corp Options Chain 0.71 0.87 0.79 0.05 0.34 -0.49 -0.01 15.76 16.00 12/19/2025 No 13 60 None
MKC McCormick & Co. Inc (Non Voting) Options Chain 0.60 0.95 0.78 0.01 0.26 -0.22 -0.03 63.83 60.00 12/19/2025 No 10 62 None
PRMB Primo Brands Corp - Class A Options Chain 0.70 0.85 0.78 0.04 0.49 -0.28 -0.01 21.50 20.00 12/19/2025 No 3 19 None
CAL Caleres Inc Options Chain 0.75 0.80 0.78 0.08 0.80 -0.30 -0.01 11.80 10.00 12/19/2025 Yes 14 53 None
LAC Lithium Americas Corp (NewCo) Options Chain 0.60 0.95 0.78 0.14 1.40 -0.31 -0.02 5.75 5.50 12/12/2025 No 9 25 None
HYMC Hycroft Mining Holding Corporation - Class A Options Chain 0.40 1.15 0.78 0.11 1.06 -0.32 -0.01 7.82 7.00 12/19/2025 No 8 27 None
CWEN Clearway Energy Inc - Class C Options Chain 0.40 1.15 0.78 0.03 0.31 -0.33 -0.01 31.84 30.00 12/19/2025 Yes 7 59 None
BBBY Beyond Inc Options Chain 0.70 0.85 0.78 0.10 0.88 -0.35 -0.01 8.19 7.50 12/19/2025 No 3 15 None
BITF Bitfarms Ltd Options Chain 0.76 0.80 0.78 0.20 1.50 -0.35 -0.01 4.26 4.00 12/19/2025 Yes 8 30 None
ALT Altimmune Inc Options Chain 0.60 0.95 0.78 0.20 1.45 -0.37 -0.01 4.00 4.00 12/19/2025 Yes 9 29 None
BAX Baxter International Inc Options Chain 0.65 0.90 0.78 0.04 0.43 -0.40 -0.01 22.42 19.00 12/5/2025 Yes 8 48 None
VIR Vir Biotechnology Inc Options Chain 0.30 1.25 0.78 0.13 0.82 -0.45 -0.01 5.91 6.00 12/19/2025 Yes 13 43 None
ARCC Ares Capital Corp Options Chain 0.70 0.85 0.78 0.04 0.26 -0.46 -0.01 20.61 20.00 12/19/2025 Yes 11 76 None
VIAV Viavi Solutions Inc Options Chain 0.65 0.90 0.78 0.05 0.34 -0.49 -0.01 13.98 17.00 12/19/2025 Yes 12 39 None
SEMR SEMrush Holdings Inc - Class A Options Chain 0.50 1.05 0.78 0.10 0.55 -0.54 0.00 7.32 7.50 12/19/2025 Yes 12 30 None
GRAB Grab Holdings Ltd - Class A Options Chain 0.20 1.35 0.78 0.12 1.31 -0.54 -0.01 6.05 6.50 12/12/2025 Yes 10 33 None
AM Antero Midstream Corp Options Chain 0.70 0.85 0.78 0.04 0.24 -0.55 -0.01 17.53 18.00 12/19/2025 Yes 11 57 None
IMUX Immunic Inc Options Chain 0.40 1.15 0.78 0.52 5.31 -0.55 0.00 0.80 1.50 12/19/2025 Yes 11 24 None
IOVA Iovance Biotherapeutics Inc Options Chain 0.65 0.90 0.78 0.31 1.58 -0.55 0.00 2.00 2.50 12/19/2025 Yes 12 38 None
HSDT Helius Medical Technologies Inc - Class A Options Chain 0.60 0.90 0.75 0.15 2.35 -0.11 -0.03 6.78 5.00 12/19/2025 No 7 32 None
CLBT Cellebrite DI Ltd Options Chain 0.55 0.95 0.75 0.05 0.72 -0.23 -0.02 17.39 15.00 12/19/2025 Yes 6 44 None
FWRG First Watch Restaurant Group Inc Options Chain 0.40 1.10 0.75 0.05 0.66 -0.29 -0.01 17.06 15.00 12/19/2025 Yes 8 42 None
NXE NexGen Energy Ltd Options Chain 0.70 0.80 0.75 0.08 0.80 -0.33 -0.01 9.67 9.00 12/19/2025 Yes 7 29 None
VIPS Vipshop Holdings Ltd Options Chain 0.65 0.85 0.75 0.04 0.45 -0.34 -0.01 18.30 17.00 12/19/2025 Yes 15 34 None
OPRA Opera Ltd Options Chain 0.65 0.85 0.75 0.05 0.52 -0.35 -0.01 14.99 14.00 12/19/2025 No 17 62 None
EHTH eHealth Inc Options Chain 0.60 0.90 0.75 0.15 1.18 -0.36 -0.01 5.46 5.00 12/19/2025 Yes 15 36 None
NVCR NovoCure Ltd Options Chain 0.50 1.00 0.75 0.06 0.58 -0.38 -0.01 13.48 12.50 12/19/2025 No 10 34 None
VG Venture Global Inc - Class A Options Chain 0.70 0.80 0.75 0.09 0.85 -0.38 -0.01 8.80 8.50 12/5/2025 No 5 51 None
BCS Barclays plc Options Chain 0.70 0.80 0.75 0.04 0.31 -0.39 -0.01 21.36 21.00 12/19/2025 No 17 55 None
SRTA Strata Critical Medical Inc Cl A Com Options Chain 0.40 1.10 0.75 0.15 1.04 -0.42 -0.01 5.05 5.00 12/19/2025 No 3 12 None
RUM Rumble Inc - Class A Options Chain 0.70 0.80 0.75 0.11 0.66 -0.49 -0.01 6.81 7.00 12/19/2025 Yes 8 25 None
TROX Tronox Holdings plc - Class A Options Chain 0.65 0.85 0.75 0.19 0.99 -0.51 -0.01 3.64 4.00 12/19/2025 No 12 44 None
IRWD Ironwood Pharmaceuticals Inc - Class A Options Chain 0.25 1.25 0.75 0.38 4.35 -0.53 0.00 1.51 2.00 12/19/2025 Yes 9 25 None
VNDA Vanda Pharmaceuticals Inc Options Chain 0.65 0.85 0.75 0.15 0.77 -0.55 -0.01 5.41 5.00 12/19/2025 Yes 11 37 None
FUBO fuboTV Inc Options Chain 0.73 0.75 0.74 0.18 1.08 -0.47 -0.01 3.69 4.00 12/19/2025 Yes 13 36 None
MRP Millrose Properties Inc Class A Options Chain 0.40 1.05 0.73 0.02 0.36 -0.25 -0.01 32.09 30.00 12/19/2025 No 3 19 None
TDUP ThredUp Inc - Class A Options Chain 0.55 0.90 0.73 0.10 1.10 -0.25 -0.01 9.02 7.50 12/19/2025 Yes 8 25 None
SNBR Sleep Number Corp Options Chain 0.70 0.75 0.73 0.15 1.22 -0.35 -0.01 5.52 5.00 12/19/2025 No 5 25 None
XRAY DENTSPLY Sirona Inc Options Chain 0.65 0.80 0.73 0.06 0.51 -0.38 -0.01 12.86 12.50 12/19/2025 Yes 8 48 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.65 0.80 0.73 0.15 1.06 -0.40 -0.01 5.27 5.00 12/19/2025 Yes 8 25 None
COLD Americold Realty Trust Inc Options Chain 0.65 0.80 0.73 0.06 0.46 -0.41 -0.01 12.54 12.50 12/19/2025 Yes 6 48 None
ACB Aurora Cannabis Inc Options Chain 0.65 0.80 0.73 0.15 0.95 -0.45 -0.01 4.95 5.00 12/19/2025 Yes 15 39 None
CCCC C4 Therapeutics Inc Options Chain 0.35 1.10 0.73 0.24 2.11 -0.47 -0.01 2.51 3.00 12/19/2025 Yes 13 34 None
BHC Bausch Health Companies Inc Options Chain 0.65 0.80 0.73 0.10 0.62 -0.55 -0.01 5.90 7.00 12/5/2025 Yes 14 37 None
KLXE KLX Energy Services Holdings Inc Options Chain 0.35 1.10 0.73 0.29 2.56 -0.55 0.00 1.86 2.50 12/19/2025 Yes 6 12 None
NIO NIO Inc Options Chain 0.70 0.73 0.72 0.10 0.75 -0.41 -0.01 7.14 7.00 12/19/2025 Yes 6 -7 None
LAZR Luminar Technologies Inc - Class A Options Chain 0.65 0.77 0.71 0.35 2.73 -0.27 -0.01 2.09 2.00 12/19/2025 No 7 25 None
ABR Arbor Realty Trust Inc Options Chain 0.65 0.77 0.71 0.06 0.36 -0.55 0.00 11.54 11.50 12/5/2025 No 10 50 None
CUBE CubeSmart Options Chain 0.55 0.85 0.70 0.02 0.27 -0.26 -0.02 40.08 37.50 12/19/2025 Yes 10 61 None
ARVN Arvinas Inc Options Chain 0.35 1.05 0.70 0.08 0.80 -0.31 -0.01 9.59 9.00 12/19/2025 No 12 38 None
SG Sweetgreen Inc - Class A Options Chain 0.65 0.75 0.70 0.12 1.02 -0.33 -0.01 6.94 6.00 12/19/2025 Yes 9 26 None
OWL Blue Owl Capital Inc - Class A Options Chain 0.60 0.80 0.70 0.05 0.45 -0.35 -0.01 16.56 15.00 12/19/2025 Yes 7 56 None
CWH Camping World Holdings Inc - Class A Options Chain 0.60 0.80 0.70 0.06 0.56 -0.35 -0.01 12.65 12.00 12/19/2025 Yes 8 45 None
KDP Keurig Dr Pepper Inc Options Chain 0.65 0.75 0.70 0.03 0.26 -0.36 -0.01 27.15 27.00 12/19/2025 No 10 61 None
ADTN ADTRAN Holdings Inc Options Chain 0.55 0.85 0.70 0.07 0.61 -0.38 -0.01 10.15 10.00 12/19/2025 Yes 7 33 None
SNAP Snap Inc - Class A Options Chain 0.63 0.76 0.70 0.09 0.89 -0.38 -0.01 7.74 7.50 12/5/2025 Yes 6 34 None
EXPI eXp World Holdings Inc Options Chain 0.55 0.85 0.70 0.07 0.55 -0.41 -0.01 10.44 10.00 12/19/2025 Yes 13 31 None
YMM Full Truck Alliance Co Ltd Options Chain 0.60 0.80 0.70 0.06 0.50 -0.42 -0.01 12.72 12.50 12/19/2025 Yes 19 29 None
DOC Healthpeak OP LLC Options Chain 0.60 0.80 0.70 0.04 0.27 -0.44 -0.01 17.58 17.50 12/19/2025 No 6 45 None
HR Healthcare Realty Trust Inc Options Chain 0.60 0.80 0.70 0.04 0.28 -0.46 -0.01 17.75 17.50 12/19/2025 Yes 5 47 None
NEXT NextDecade Corporation Options Chain 0.65 0.75 0.70 0.12 0.71 -0.48 -0.01 5.87 6.00 12/19/2025 Yes 7 31 None
INO Inovio Pharmaceuticals Inc Options Chain 0.35 1.05 0.70 0.23 2.30 -0.48 -0.01 2.43 3.00 12/19/2025 No 8 30 None
NLY Annaly Capital Management Inc Options Chain 0.64 0.75 0.70 0.03 0.21 -0.51 -0.01 20.66 21.00 12/19/2025 Yes 13 70 None
STLA Stellantis N.V Options Chain 0.65 0.75 0.70 0.07 0.46 -0.52 -0.01 11.21 10.50 12/5/2025 Yes 13 53 None
EPD Enterprise Products Partners L P Options Chain 0.64 0.74 0.69 0.02 0.15 -0.46 0.00 31.12 31.00 12/19/2025 No 13 68 None
MRUS Merus N.V Options Chain 0.35 1.00 0.68 0.01 0.16 -0.21 -0.01 94.81 90.00 12/19/2025 Yes 6 44 None
REAL Therealreal Inc Options Chain 0.60 0.75 0.68 0.07 0.94 -0.22 -0.01 12.29 10.00 12/19/2025 Yes 5 32 None
SONO Sonos Inc Options Chain 0.60 0.75 0.68 0.05 0.61 -0.26 -0.01 16.74 15.00 12/19/2025 Yes 7 30 None
PUMP ProPetro Holding Corp Options Chain 0.60 0.75 0.68 0.07 0.83 -0.29 -0.01 11.10 10.00 12/19/2025 Yes 10 40 None
EXK Endeavour Silver Corp Options Chain 0.60 0.75 0.68 0.09 0.93 -0.30 -0.01 8.08 7.50 12/19/2025 Yes 3 37 None
CDZI Cadiz Inc Options Chain 0.65 0.70 0.68 0.14 1.15 -0.33 -0.01 5.51 5.00 12/19/2025 Yes 4 27 None
SBLK Star Bulk Carriers Corp Options Chain 0.60 0.75 0.68 0.04 0.35 -0.37 -0.01 18.57 18.00 12/19/2025 Yes 13 65 None
OSS One Stop Systems Inc Options Chain 0.30 1.05 0.68 0.14 1.05 -0.38 -0.01 5.11 5.00 12/19/2025 Yes 9 24 None
TARA Protara Therapeutics Inc Options Chain 0.30 1.05 0.68 0.14 1.04 -0.39 -0.01 5.20 5.00 12/19/2025 Yes 10 27 None
OMI Owens & Minor Inc Options Chain 0.60 0.75 0.68 0.14 1.02 -0.39 -0.01 5.22 5.00 12/19/2025 Yes 5 27 None
ACI Albertsons Companies Inc - Class A Options Chain 0.60 0.75 0.68 0.04 0.29 -0.41 -0.01 18.27 18.00 12/19/2025 No 12 54 None
IVVD Options Chain 0.20 1.15 0.68 0.34 2.24 -0.42 0.00 1.92 2.00 12/19/2025 No 3 14 None
AGEN Agenus Inc Options Chain 0.30 1.05 0.68 0.17 1.08 -0.44 -0.01 3.85 4.00 12/19/2025 No 7 25 None
CMRE Costamare Inc Options Chain 0.35 1.00 0.68 0.06 0.40 -0.46 -0.01 12.07 12.00 12/19/2025 Yes 12 61 None
CAG Conagra Brands Inc Options Chain 0.60 0.75 0.68 0.04 0.30 -0.49 -0.01 17.38 17.50 12/5/2025 No 14 63 None
UNIT Uniti Group Inc Options Chain 0.60 0.75 0.68 0.11 0.79 -0.51 -0.01 5.84 6.00 12/19/2025 Yes 13 32 None
LITS Lite Strategy Inc Options Chain 0.55 0.80 0.68 0.27 1.40 -0.52 0.00 2.08 2.50 12/19/2025 No 3 14 None
PBR Petroleo Brasileiro S.A. Petrobras Options Chain 0.61 0.72 0.67 0.06 0.29 -0.54 0.00 11.88 12.00 12/19/2025 Yes 16 59 None
KEY Keycorp Options Chain 0.61 0.71 0.66 0.04 0.32 -0.46 -0.01 17.40 17.50 12/5/2025 No 8 59 None
PLUG Plug Power Inc Options Chain 0.64 0.68 0.66 0.22 1.25 -0.50 0.00 2.76 3.00 12/19/2025 Yes 6 31 None
CECO Options Chain 0.30 1.00 0.65 0.02 0.73 -0.05 -0.02 48.04 35.00 12/19/2025 No 3 19 None
AES AES Corp Options Chain 0.05 1.25 0.65 0.05 0.80 -0.20 -0.01 14.37 12.00 12/12/2025 Yes 14 55 None
SGRY Surgery Partners Inc Options Chain 0.45 0.85 0.65 0.03 0.52 -0.21 -0.02 22.76 20.00 12/19/2025 Yes 4 43 None
FLNG Flex Lng Ltd Options Chain 0.40 0.90 0.65 0.03 0.31 -0.28 -0.01 25.69 24.00 12/19/2025 Yes 12 51 None
HOUS Anywhere Real Estate Inc Options Chain 0.50 0.80 0.65 0.07 0.76 -0.31 -0.01 9.97 9.00 12/19/2025 No 8 36 None
GOGO Gogo Inc Options Chain 0.55 0.75 0.65 0.08 0.78 -0.31 -0.01 8.71 8.00 12/19/2025 Yes 8 29 None
TDOC Teladoc Health Inc Options Chain 0.59 0.71 0.65 0.08 0.79 -0.36 -0.01 8.23 8.50 12/5/2025 No 9 37 None
PTON Peloton Interactive Inc - Class A Options Chain 0.63 0.67 0.65 0.09 0.77 -0.37 -0.01 7.47 7.00 12/19/2025 Yes 5 32 None
HAYW Hayward Holdings Inc Options Chain 0.50 0.80 0.65 0.04 0.36 -0.37 -0.01 17.17 17.00 12/19/2025 Yes 11 43 None
NUVB Nuvation Bio Inc - Class A Options Chain 0.15 1.15 0.65 0.13 1.05 -0.37 -0.01 5.26 5.00 12/19/2025 Yes 9 30 None
WU Western Union Company Options Chain 0.60 0.70 0.65 0.07 0.61 -0.40 -0.01 9.54 9.00 12/19/2025 No 16 51 None
ASTL Algoma Steel Group Inc Options Chain 0.50 0.80 0.65 0.16 1.26 -0.41 -0.01 4.25 4.00 12/19/2025 No 11 43 None
TTI Tetra Technologies Inc Options Chain 0.35 0.95 0.65 0.09 0.67 -0.43 -0.01 7.21 7.00 12/19/2025 No 14 44 None
LTRX Lantronix Inc Options Chain 0.30 1.00 0.65 0.13 0.88 -0.44 -0.01 5.00 5.00 12/19/2025 Yes 10 23 None
ALXO Alx Oncology Holdings Inc Options Chain 0.15 1.15 0.65 0.33 3.87 -0.45 -0.01 1.59 2.00 12/19/2025 Yes 10 24 None
PBI Pitney Bowes Inc Options Chain 0.55 0.75 0.65 0.07 0.42 -0.46 -0.01 11.21 10.00 12/19/2025 Yes 14 46 None
TGB Taseko Mines Ltd Options Chain 0.40 0.90 0.65 0.14 0.90 -0.47 0.00 4.51 4.50 12/19/2025 Yes 4 36 None
NWL Newell Brands Inc Options Chain 0.60 0.70 0.65 0.13 0.69 -0.52 0.00 4.93 5.00 12/19/2025 Yes 10 49 None
AUTL Autolus Therapeutics plc Options Chain 0.15 1.15 0.65 0.33 3.75 -0.54 0.00 1.46 2.00 12/19/2025 Yes 10 28 None
NOK Nokia Corp Options Chain 0.60 0.68 0.64 0.09 0.56 -0.54 -0.01 7.33 7.50 12/5/2025 No 17 45 None
VERI Veritone Inc Options Chain 0.55 0.70 0.63 0.13 1.45 -0.24 -0.01 6.37 5.00 12/19/2025 Yes 7 29 None
XNET Xunlei Ltd Options Chain 0.30 0.95 0.63 0.08 0.85 -0.29 -0.01 8.95 8.00 12/19/2025 Yes 15 -4 None
VZ Verizon Communications Inc Options Chain 0.61 0.65 0.63 0.02 0.20 -0.29 -0.01 40.21 38.00 12/19/2025 Yes 14 65 None
EA Electronic Arts Inc Options Chain 0.50 0.75 0.63 0.00 0.04 -0.30 -0.04 200.20 200.00 12/19/2025 No 8 58 None
BEN Franklin Resources Inc Options Chain 0.50 0.75 0.63 0.03 0.32 -0.33 -0.01 22.94 22.00 12/19/2025 Yes 10 55 None
RZLV Rezolve AI Ltd Options Chain 0.50 0.75 0.63 0.16 1.25 -0.35 -0.01 4.33 4.00 12/19/2025 No 3 15 None
GDYN Grid Dynamics Holdings Inc - Class A Options Chain 0.55 0.70 0.63 0.08 0.68 -0.36 -0.01 8.10 7.50 12/19/2025 Yes 19 37 None
LFMD LifeMD Inc Options Chain 0.25 1.00 0.63 0.10 0.82 -0.39 -0.01 6.12 6.00 12/19/2025 Yes 9 33 None
NOV NOV Inc Options Chain 0.55 0.70 0.63 0.04 0.36 -0.39 -0.01 15.31 15.00 12/19/2025 No 15 69 None
LOMA Loma Negra Compania Industrial Argentina Sociedad Anonima Options Chain 0.30 0.95 0.63 0.06 0.52 -0.40 -0.01 10.61 10.00 12/19/2025 Yes 15 60 None
TRON Corner Growth Acquisition Corp 2 - Class A Options Chain 0.50 0.75 0.63 0.25 1.58 -0.43 0.00 2.56 2.50 12/19/2025 No 3 14 None
GT Goodyear Tire & Rubber Company Options Chain 0.60 0.65 0.63 0.09 0.60 -0.45 -0.01 7.02 7.00 12/19/2025 Yes 16 54 None
RYAM Rayonier Advanced Materials Inc Options Chain 0.40 0.85 0.63 0.09 0.61 -0.45 -0.01 7.02 7.00 12/19/2025 Yes 8 34 None
ULCC Frontier Group Holdings Inc Options Chain 0.60 0.65 0.63 0.16 0.91 -0.47 -0.01 3.82 4.00 12/19/2025 Yes 11 27 None
DHT DHT Holdings Inc Options Chain 0.45 0.80 0.63 0.05 0.37 -0.47 -0.01 13.05 13.00 12/19/2025 Yes 15 63 None
WRAP Wrap Technologies Inc Options Chain 0.25 1.00 0.63 0.21 1.17 -0.47 -0.01 2.66 3.00 12/19/2025 Yes 9 14 None
VOD Vodafone Group plc Options Chain 0.60 0.65 0.63 0.05 0.30 -0.52 0.00 11.90 12.00 12/19/2025 Yes 10 38 None
DNN Denison Mines Corp Options Chain 0.60 0.65 0.63 0.18 0.96 -0.53 0.00 3.17 3.50 12/19/2025 Yes 7 36 None
MBOT Microbot Medical Inc Options Chain 0.55 0.70 0.63 0.25 1.25 -0.54 0.00 2.13 2.50 12/19/2025 Yes 9 22 None
CAE Cae Inc Options Chain 0.40 0.80 0.60 0.02 0.43 -0.20 -0.01 28.01 25.00 12/19/2025 Yes 12 51 None
EYPT EyePoint Pharmaceuticals Inc Options Chain 0.15 1.05 0.60 0.06 0.87 -0.21 -0.01 11.73 10.00 12/19/2025 Yes 8 31 None
MAMA Options Chain 0.40 0.80 0.60 0.06 0.71 -0.27 -0.01 11.19 10.00 12/19/2025 No 3 12 None
ENB Enbridge Inc Options Chain 0.50 0.70 0.60 0.01 0.18 -0.29 -0.01 46.67 45.00 12/19/2025 Yes 9 72 None
CRSR Corsair Gaming Inc Options Chain 0.55 0.65 0.60 0.08 0.76 -0.31 -0.01 8.30 7.50 12/19/2025 Yes 9 31 None
EVLV Evolv Technologies Holdings Inc - Class A Options Chain 0.55 0.65 0.60 0.09 0.85 -0.32 -0.01 7.66 7.00 12/19/2025 Yes 9 32 None
AMBC AMBAC Financial Group Inc Options Chain 0.55 0.65 0.60 0.07 0.71 -0.34 -0.01 8.57 8.00 12/19/2025 Yes 6 39 None
NUS Nu Skin Enterprises Inc - Class A Options Chain 0.15 1.05 0.60 0.06 0.58 -0.35 -0.01 10.65 10.00 12/19/2025 Yes 17 49 None
NAK Northern Dynasty Minerals Ltd Options Chain 0.50 0.70 0.60 0.30 2.13 -0.35 -0.01 2.02 2.00 12/19/2025 Yes 8 30 None
OI O-I Glass Inc Options Chain 0.50 0.70 0.60 0.05 0.49 -0.36 -0.01 11.59 11.00 12/19/2025 Yes 6 34 None
ING ING Groep N.V. Options Chain 0.55 0.65 0.60 0.02 0.24 -0.36 -0.01 24.17 25.00 12/19/2025 Yes 12 64 None
AUPH Aurinia Pharmaceuticals Inc Options Chain 0.25 0.95 0.60 0.05 0.41 -0.40 -0.01 12.22 12.00 12/19/2025 Yes 19 44
Small Cap Stock List
BKD Brookdale Senior Living Inc Options Chain 0.50 0.70 0.60 0.07 0.53 -0.41 -0.01 8.95 9.00 12/19/2025 Yes 5 34 None
FNGR FingerMotion Inc Options Chain 0.25 0.95 0.60 0.30 2.88 -0.47 0.00 1.60 2.00 12/19/2025 No 6 13 None
PAYO Payoneer Global Inc Options Chain 0.25 0.95 0.60 0.10 0.61 -0.49 -0.01 5.87 6.00 12/19/2025 Yes 16 38 None
VLY Valley National Bancorp Options Chain 0.55 0.65 0.60 0.05 0.35 -0.50 -0.01 10.96 11.00 12/19/2025 No 13 63 None
KHC Kraft Heinz Company Options Chain 0.53 0.65 0.59 0.02 0.26 -0.39 -0.01 24.38 24.00 12/5/2025 Yes 6 58 None
ZD Ziff Davis Inc Options Chain 0.30 0.85 0.58 0.02 0.72 -0.11 -0.01 33.72 25.00 12/19/2025 Yes 14 57 None
CPRX Catalyst Pharmaceuticals Inc Options Chain 0.45 0.70 0.58 0.03 0.69 -0.14 -0.02 21.01 17.50 12/19/2025 Yes 18 57 None
SARO StandardAero Inc Options Chain 0.20 0.95 0.58 0.02 0.47 -0.18 -0.02 28.63 25.00 12/19/2025 No 3 18 None
GILT Gilat Satellite Networks Options Chain 0.50 0.65 0.58 0.05 0.64 -0.25 -0.01 14.45 12.50 12/19/2025 Yes 16 42 None
RPRX Royalty Pharma plc - Class A Options Chain 0.45 0.70 0.58 0.02 0.26 -0.26 -0.01 36.67 35.00 12/19/2025 Yes 10 57 None
HOMB Home Bancshares Inc Options Chain 0.10 1.05 0.58 0.02 0.32 -0.26 -0.01 26.63 25.00 12/19/2025 No 14 69 None
GO Grocery Outlet Holding Corp Options Chain 0.45 0.70 0.58 0.05 0.59 -0.27 -0.01 14.34 12.50 12/19/2025 Yes 7 35 None
INVH Invitation Homes Inc Options Chain 0.50 0.65 0.58 0.02 0.26 -0.28 -0.01 27.47 27.50 12/19/2025 No 12 59 None
NWSA News Corp - Class A Options Chain 0.45 0.70 0.58 0.02 0.31 -0.28 -0.01 26.05 25.00 12/19/2025 Yes 20 56
Growth Stock List
INDI Indie Semiconductor Inc - Class A Options Chain 0.20 0.95 0.58 0.12 1.08 -0.31 -0.01 5.76 5.00 12/19/2025 Yes 6 30 None
ABCL AbCellera Biologics Inc Options Chain 0.45 0.70 0.58 0.12 1.07 -0.32 -0.01 5.62 5.00 12/19/2025 Yes 8 31 None
CIA Citizens Inc - Class A Options Chain 0.20 0.95 0.58 0.12 0.99 -0.35 -0.01 5.39 5.00 12/19/2025 Yes 13 33 None
HIMX Himax Technologies Options Chain 0.50 0.65 0.58 0.06 0.58 -0.36 -0.01 9.52 9.00 12/19/2025 Yes 18 44 None
CAG Conagra Brands Inc Options Chain 0.55 0.60 0.58 0.03 0.32 -0.37 -0.01 17.38 17.00 12/19/2025 Yes 14 63 None
USAS Americas Gold and Silver Corp Options Chain 0.20 0.95 0.58 0.14 1.13 -0.37 -0.01 4.06 4.00 12/19/2025 Yes 5 33 None
TWI Titan International Inc Options Chain 0.20 0.95 0.58 0.08 0.66 -0.37 -0.01 7.96 7.50 12/19/2025 Yes 8 32 None
BTBT Bit Digital Inc Options Chain 0.50 0.65 0.58 0.17 1.21 -0.39 -0.01 3.80 3.50 12/19/2025 Yes 12 35 None
STLA Stellantis N.V Options Chain 0.55 0.60 0.58 0.06 0.47 -0.40 -0.01 11.21 10.00 12/19/2025 Yes 13 53 None
BRLT Brilliant Earth Group Inc Class A Options Chain 0.30 0.85 0.58 0.23 1.50 -0.43 0.00 2.45 2.50 12/19/2025 Yes 15 28 None
OPAD Offerpad Solutions Inc - Class A Options Chain 0.50 0.65 0.58 0.23 1.42 -0.45 0.00 2.46 2.50 12/19/2025 No 8 23 None
EVGO EVgo Inc - Class A Options Chain 0.50 0.65 0.58 0.14 0.91 -0.46 -0.01 3.97 4.00 12/19/2025 Yes 5 28 None
RLMD Relmada Therapeutics Inc Options Chain 0.20 0.95 0.58 0.23 1.32 -0.47 0.00 2.45 2.50 12/19/2025 Yes 13 16
Small Cap Stock List
AVD American Vanguard Corp Options Chain 0.20 0.95 0.58 0.12 0.67 -0.50 -0.01 4.59 5.00 12/19/2025 Yes 10 35 None
GSM Ferroglobe Plc Options Chain 0.20 0.95 0.58 0.12 0.67 -0.50 0.00 4.96 5.00 12/19/2025 Yes 14 36 None
JBLU Jetblue Airways Corp Options Chain 0.56 0.59 0.58 0.13 0.66 -0.55 0.00 4.08 4.50 12/19/2025 No 9 31 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.52 0.60 0.56 0.16 1.28 -0.35 0.00 4.02 3.50 12/19/2025 Yes 7 38 None
MWA Mueller Water Products Inc - Series A Options Chain 0.05 1.05 0.55 0.02 0.44 -0.14 -0.01 25.69 22.50 12/19/2025 Yes 13 49 None
SON Sonoco Products Company Options Chain 0.40 0.70 0.55 0.02 0.35 -0.15 -0.01 39.70 35.00 12/19/2025 No 14 65 None
MIR Mirion Technologies Inc - Class A Options Chain 0.25 0.85 0.55 0.02 0.52 -0.16 -0.02 29.75 25.00 12/19/2025 No 7 48 None
HASI Hannon Armstrong Sustainable Infrastructure capital Inc Options Chain 0.20 0.90 0.55 0.02 0.40 -0.21 -0.02 28.13 25.00 12/19/2025 Yes 11 58 None
ESI Element Solutions Inc Options Chain 0.20 0.90 0.55 0.02 0.30 -0.28 -0.01 26.43 25.00 12/19/2025 No 12 57 None
EQX Equinox Gold Corp Options Chain 0.50 0.60 0.55 0.06 0.62 -0.29 -0.01 10.91 10.00 12/19/2025 Yes 7 46 None
TAL TAL Education Group Options Chain 0.45 0.65 0.55 0.05 0.53 -0.31 -0.01 12.03 12.00 12/19/2025 No 14 5 None
SBSW Sibanye Stillwater Ltd Options Chain 0.45 0.65 0.55 0.06 0.68 -0.32 -0.01 10.75 10.00 12/19/2025 Yes 9 36 None
GRND Grindr Inc - Class A Options Chain 0.40 0.70 0.55 0.04 0.52 -0.33 -0.02 14.86 13.00 12/19/2025 Yes 4 42 None
RRGB Red Robin Gourmet Burgers Inc Options Chain 0.45 0.65 0.55 0.11 0.95 -0.35 -0.01 5.38 5.00 12/19/2025 Yes 7 21 None
HTGC Hercules Capital Inc Options Chain 0.50 0.60 0.55 0.03 0.27 -0.35 0.00 17.75 17.00 12/19/2025 Yes 8 71 None
ABSI Absci Corp Options Chain 0.20 0.90 0.55 0.14 1.12 -0.36 -0.01 4.37 4.00 12/19/2025 Yes 9 30 None
PR Permian Resources Corp - Class A Options Chain 0.50 0.60 0.55 0.05 0.44 -0.36 -0.01 12.53 12.00 12/19/2025 Yes 13 73 None
ACDC ProFrac Holding Corp Class A Options Chain 0.45 0.65 0.55 0.11 0.86 -0.37 -0.01 5.40 5.00 12/19/2025 Yes 6 25 None
ABEO Abeona Therapeutics Inc Options Chain 0.25 0.85 0.55 0.11 0.78 -0.38 -0.01 4.99 5.00 12/19/2025 Yes 12 39 None
ERAS Erasca Inc Options Chain 0.05 1.05 0.55 0.22 1.53 -0.40 -0.01 2.36 2.50 12/19/2025 Yes 10 28 None
CRBU Caribou Biosciences Inc Options Chain 0.05 1.05 0.55 0.22 2.92 -0.41 -0.01 2.37 2.50 12/19/2025 Yes 9 28 None
PGEN Precigen Inc Options Chain 0.20 0.90 0.55 0.14 0.92 -0.44 0.00 4.01 4.00 12/19/2025 Yes 4 30 None
PLX Protalix BioTherapeutics Inc Options Chain 0.05 1.05 0.55 0.22 2.77 -0.50 0.00 2.37 2.50 12/19/2025 Yes 9 32 None
ESPR Esperion Therapeutics Inc Options Chain 0.20 0.90 0.55 0.18 1.77 -0.50 0.00 2.87 3.00 12/19/2025 Yes 7 29 None
PAA Plains All American Pipeline LP Options Chain 0.20 0.90 0.55 0.03 0.27 -0.51 0.00 16.90 17.00 12/19/2025 Yes 9 60 None
MFIC Options Chain 0.10 1.00 0.55 0.05 0.52 -0.52 0.00 12.25 12.00 12/19/2025 No 3 13 None
GROY Gold Royalty Corp Options Chain 0.20 0.90 0.55 0.14 1.34 -0.55 0.00 3.64 4.00 12/19/2025 Yes 6 34 None
ELDN Eledon Pharmaceuticals Inc Options Chain 0.15 0.90 0.53 0.21 2.63 -0.14 -0.01 4.25 2.50 12/19/2025 Yes 15 35 None
ALHC Alignment Healthcare Inc Options Chain 0.45 0.60 0.53 0.04 0.60 -0.19 -0.01 18.21 15.00 12/19/2025 Yes 7 40 None
PENG Penguin Solutions Inc Options Chain 0.45 0.60 0.53 0.03 0.45 -0.23 -0.01 22.39 20.00 12/19/2025 No 3 17 None
TOI Oncology Institute Inc (The) Options Chain 0.40 0.65 0.53 0.13 1.23 -0.29 -0.01 4.70 4.00 12/19/2025 Yes 7 17 None
PUBM PubMatic Inc - Class A Options Chain 0.50 0.55 0.53 0.07 0.77 -0.30 -0.01 8.46 7.50 12/19/2025 Yes 12 30 None
INMD Inmode Ltd Options Chain 0.50 0.55 0.53 0.04 0.43 -0.32 -0.01 14.92 14.00 12/19/2025 Yes 17 45 None
T AT&T Inc Options Chain 0.51 0.54 0.53 0.02 0.25 -0.32 -0.01 25.14 24.00 12/19/2025 No 14 67 None
COMP Compass Inc - Class A Options Chain 0.40 0.65 0.53 0.08 0.73 -0.34 -0.01 7.61 7.00 12/19/2025 Yes 11 29 None
DNUT Krispy Kreme Inc Options Chain 0.50 0.55 0.53 0.15 1.23 -0.35 -0.01 3.79 3.50 12/19/2025 Yes 9 37 None
INFY Infosys Ltd Options Chain 0.40 0.65 0.53 0.03 0.33 -0.35 -0.01 16.88 16.00 12/19/2025 No 16 54 None
PBYI Puma Biotechnology Inc Options Chain 0.15 0.90 0.53 0.11 0.86 -0.36 0.00 5.16 5.00 12/19/2025 Yes 20 37
Growth Stock List
VSTS Options Chain 0.20 0.85 0.53 0.11 0.86 -0.38 -0.01 5.23 5.00 12/19/2025 No 3 16 None
HST Host Hotels & Resorts Inc Options Chain 0.45 0.60 0.53 0.03 0.30 -0.38 -0.01 16.31 16.00 12/19/2025 Yes 9 61 None
HBAN Huntington Bancshares Inc Options Chain 0.50 0.55 0.53 0.04 0.31 -0.40 -0.01 15.16 15.00 12/19/2025 No 13 66 None
NGD New Gold Inc Options Chain 0.45 0.60 0.53 0.08 0.62 -0.41 -0.01 7.00 7.00 12/19/2025 Yes 10 47 None
NG Novagold Resources Inc Options Chain 0.35 0.70 0.53 0.07 0.50 -0.42 -0.01 8.10 8.00 12/19/2025 No 5 34 None
CDLX Cardlytics Inc Options Chain 0.40 0.65 0.53 0.27 1.64 -0.44 0.00 1.94 2.00 12/19/2025 Yes 7 22 None
WEN Wendy`s Co - Class A Options Chain 0.45 0.60 0.53 0.06 0.48 -0.46 -0.01 8.63 8.50 12/5/2025 Yes 14 54 None
CGBD Carlyle Secured Lending Inc Options Chain 0.35 0.70 0.53 0.04 0.42 -0.47 -0.01 12.79 12.50 12/19/2025 Yes 9 60 None
AMTX Aemetis Inc Options Chain 0.15 0.90 0.53 0.21 2.40 -0.48 0.00 2.28 2.50 12/19/2025 Yes 6 22 None
PLG Platinum Group Metals Ltd Options Chain 0.45 0.60 0.53 0.21 1.19 -0.49 0.00 2.27 2.50 12/19/2025 Yes 11 27 None
MOMO Hello Group Inc Options Chain 0.45 0.60 0.53 0.08 0.45 -0.51 -0.01 6.86 7.00 12/19/2025 Yes 21 24 None
AMCR Amcor Plc Options Chain 0.50 0.55 0.53 0.07 0.39 -0.52 0.00 8.00 8.00 12/19/2025 Yes 7 50 None
F Ford Motor Company Options Chain 0.51 0.53 0.52 0.04 0.30 -0.44 0.00 13.24 13.00 12/19/2025 No 16 54 None
FFAI Faraday Future Intelligent Electric Inc - Class A Options Chain 0.05 0.99 0.52 0.35 5.89 -0.45 0.00 1.37 1.50 12/5/2025 No 3 14 None
VALE Vale S.A. Options Chain 0.49 0.54 0.52 0.04 0.27 -0.53 -0.01 11.83 12.00 12/19/2025 Yes 10 82 None
ABR Arbor Realty Trust Inc Options Chain 0.49 0.52 0.51 0.05 0.35 -0.39 0.00 11.54 11.00 12/19/2025 No 10 50 None