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