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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LEU | Centrus Energy Corp - Class A | Options Chain | 101.00 | 104.50 | 102.75 | 0.23 | 1.14 | -0.54 | -0.67 | 390.82 | 450.00 | 12/19/2025 | No | 10 | 59 | None | |
| APP | Applovin Corp - Class A | Options Chain | 96.40 | 100.10 | 98.25 | 0.14 | 0.73 | -0.55 | -0.71 | 631.20 | 680.00 | 12/19/2025 | Yes | 8 | 63 | None | |
| AXON | Axon Enterprise Inc | Options Chain | 76.30 | 82.00 | 79.15 | 0.10 | 0.54 | -0.54 | -0.63 | 759.44 | 780.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| LEU | Centrus Energy Corp - Class A | Options Chain | 62.50 | 65.10 | 63.80 | 0.16 | 1.13 | -0.41 | -0.66 | 390.82 | 390.00 | 12/19/2025 | No | 10 | 59 | None | |
| APP | Applovin Corp - Class A | Options Chain | 60.40 | 65.10 | 62.75 | 0.10 | 0.75 | -0.41 | -0.72 | 631.20 | 620.00 | 12/19/2025 | Yes | 8 | 63 | None | |
| GEV | GE Vernova LLC | Options Chain | 57.80 | 63.30 | 60.55 | 0.10 | 0.52 | -0.55 | -0.48 | 577.97 | 610.00 | 12/19/2025 | No | 3 | 22 | None | |
| AXON | Axon Enterprise Inc | Options Chain | 55.20 | 58.90 | 57.05 | 0.08 | 0.54 | -0.44 | -0.64 | 759.44 | 740.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| NFLX | Netflix Inc | Options Chain | 55.10 | 56.20 | 55.65 | 0.05 | 0.29 | -0.53 | -0.53 | 1,100.41 | 1,120.00 | 12/19/2025 | No | 7 | 65 | None | |
| CLS | Celestica Inc | Options Chain | 52.90 | 55.00 | 53.95 | 0.15 | 0.74 | -0.55 | -0.39 | 337.77 | 370.00 | 12/19/2025 | No | 10 | 56 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 52.30 | 54.20 | 53.25 | 0.06 | 0.34 | -0.55 | -0.44 | 813.53 | 870.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 51.20 | 52.75 | 51.98 | 0.09 | 0.46 | -0.55 | -0.40 | 545.50 | 570.00 | 12/19/2025 | Yes | 6 | 54 | None | |
| SNDK | Sandisk Corp | Options Chain | 50.50 | 51.40 | 50.95 | 0.22 | 1.08 | -0.55 | -0.33 | 204.36 | 230.00 | 12/19/2025 | No | 3 | 22 | None | |
| HUBS | HubSpot Inc | Options Chain | 48.20 | 53.00 | 50.60 | 0.10 | 0.56 | -0.52 | -0.43 | 466.12 | 500.00 | 12/19/2025 | Yes | 9 | 46 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 48.20 | 50.85 | 49.53 | 0.13 | 0.67 | -0.55 | -0.36 | 340.53 | 380.00 | 12/19/2025 | Yes | 4 | 49 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 47.40 | 50.40 | 48.90 | 0.17 | 0.88 | -0.55 | -0.40 | 272.76 | 295.00 | 12/12/2025 | Yes | 12 | 61 | None | |
| TSLA | Tesla Inc | Options Chain | 48.60 | 48.85 | 48.73 | 0.10 | 0.54 | -0.55 | -0.39 | 461.51 | 470.00 | 12/19/2025 | No | 8 | 59 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 45.40 | 46.80 | 46.10 | 0.13 | 0.64 | -0.54 | -0.34 | 348.61 | 360.00 | 12/19/2025 | Yes | 14 | 64 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 43.40 | 45.30 | 44.35 | 0.11 | 0.57 | -0.54 | -0.35 | 401.43 | 410.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 44.05 | 44.45 | 44.25 | 0.06 | 0.36 | -0.55 | -0.39 | 751.67 | 695.00 | 12/19/2025 | Yes | 16 | 72 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 40.20 | 45.20 | 42.70 | 0.05 | 0.29 | -0.55 | -0.34 | 783.06 | 815.00 | 12/19/2025 | No | 14 | 77 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 39.60 | 41.30 | 40.45 | 0.25 | 1.20 | -0.53 | -0.26 | 143.42 | 165.00 | 12/19/2025 | No | 3 | 22 | None | |
| NFLX | Netflix Inc | Options Chain | 39.70 | 40.90 | 40.30 | 0.04 | 0.29 | -0.43 | -0.53 | 1,100.41 | 1,090.00 | 12/19/2025 | No | 7 | 65 | None | |
| GEV | GE Vernova LLC | Options Chain | 37.20 | 40.90 | 39.05 | 0.07 | 0.54 | -0.41 | -0.49 | 577.97 | 570.00 | 12/19/2025 | No | 3 | 22 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 38.40 | 39.70 | 39.05 | 0.12 | 0.59 | -0.55 | -0.29 | 353.95 | 330.00 | 12/19/2025 | Yes | 7 | 59 | None | |
| COST | Costco Wholesale Corp | Options Chain | 37.85 | 38.75 | 38.30 | 0.04 | 0.24 | -0.54 | -0.38 | 912.42 | 935.00 | 12/19/2025 | No | 14 | 61 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 36.70 | 39.40 | 38.05 | 0.25 | 1.26 | -0.53 | -0.25 | 133.71 | 155.00 | 12/19/2025 | No | 8 | 50 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 36.90 | 38.05 | 37.48 | 0.13 | 0.67 | -0.55 | -0.28 | 275.36 | 285.00 | 12/19/2025 | Yes | 6 | 76 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 36.65 | 38.25 | 37.45 | 0.04 | 0.34 | -0.44 | -0.45 | 813.53 | 840.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 35.80 | 39.00 | 37.40 | 0.08 | 0.40 | -0.55 | -0.29 | 481.59 | 460.00 | 12/19/2025 | Yes | 6 | 51 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 36.15 | 37.85 | 37.00 | 0.17 | 0.84 | -0.55 | -0.26 | 210.77 | 220.00 | 12/19/2025 | Yes | 10 | 40 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 35.40 | 38.30 | 36.85 | 0.19 | 1.01 | -0.53 | -0.26 | 171.52 | 190.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| CLS | Celestica Inc | Options Chain | 35.90 | 37.50 | 36.70 | 0.11 | 0.76 | -0.43 | -0.39 | 337.77 | 340.00 | 12/19/2025 | No | 10 | 56 | None | |
| HUBS | HubSpot Inc | Options Chain | 34.50 | 36.70 | 35.60 | 0.08 | 0.58 | -0.41 | -0.43 | 466.12 | 470.00 | 12/19/2025 | Yes | 9 | 46 | None | |
| AVGO | Broadcom Inc | Options Chain | 35.10 | 36.10 | 35.60 | 0.09 | 0.53 | -0.51 | -0.32 | 385.98 | 390.00 | 12/19/2025 | Yes | 9 | 67 | None | |
| WING | Wingstop Inc | Options Chain | 33.50 | 36.40 | 34.95 | 0.15 | 0.69 | -0.55 | -0.23 | 242.57 | 240.00 | 12/19/2025 | Yes | 10 | 52 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 34.15 | 35.60 | 34.88 | 0.06 | 0.46 | -0.43 | -0.40 | 545.50 | 540.00 | 12/19/2025 | Yes | 6 | 54 | None | |
| CAT | Caterpillar Inc | Options Chain | 33.55 | 34.55 | 34.05 | 0.06 | 0.32 | -0.54 | -0.30 | 585.49 | 600.00 | 12/19/2025 | Yes | 10 | 68 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 32.50 | 35.30 | 33.90 | 0.12 | 0.59 | -0.55 | -0.26 | 265.62 | 290.00 | 12/19/2025 | No | 13 | 59 | None | |
| ALAB | Astera Labs Inc | Options Chain | 32.50 | 34.20 | 33.35 | 0.18 | 0.92 | -0.53 | -0.24 | 173.62 | 190.00 | 12/19/2025 | No | 3 | 22 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 33.00 | 33.30 | 33.15 | 0.05 | 0.36 | -0.46 | -0.39 | 751.67 | 675.00 | 12/19/2025 | Yes | 16 | 72 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 31.30 | 34.80 | 33.05 | 0.04 | 0.30 | -0.46 | -0.35 | 783.06 | 795.00 | 12/19/2025 | No | 14 | 77 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 31.45 | 32.95 | 32.20 | 0.09 | 0.67 | -0.42 | -0.37 | 340.53 | 350.00 | 12/19/2025 | Yes | 4 | 49 | None | |
| TSLA | Tesla Inc | Options Chain | 31.20 | 31.40 | 31.30 | 0.07 | 0.54 | -0.42 | -0.37 | 461.51 | 440.00 | 12/19/2025 | No | 8 | 59 | None | |
| COST | Costco Wholesale Corp | Options Chain | 30.15 | 31.20 | 30.68 | 0.03 | 0.25 | -0.47 | -0.38 | 912.42 | 920.00 | 12/19/2025 | No | 14 | 61 | None | |
| MU | Micron Technology Inc | Options Chain | 29.20 | 29.70 | 29.45 | 0.12 | 0.66 | -0.54 | -0.23 | 226.63 | 240.00 | 12/19/2025 | Yes | 16 | 70 | None | |
| RH | RH - Class A | Options Chain | 27.70 | 30.80 | 29.25 | 0.15 | 0.78 | -0.53 | -0.22 | 184.31 | 195.00 | 12/19/2025 | Yes | 9 | 48 | None | |
| ADBE | Adobe Inc | Options Chain | 28.50 | 29.40 | 28.95 | 0.08 | 0.45 | -0.54 | -0.25 | 337.86 | 355.00 | 12/19/2025 | Yes | 12 | 62 | None | |
| PWR | Quanta Services Inc | Options Chain | 28.00 | 29.80 | 28.90 | 0.06 | 0.37 | -0.54 | -0.26 | 448.69 | 460.00 | 12/19/2025 | Yes | 9 | 58 | None | |
| SNDK | Sandisk Corp | Options Chain | 28.30 | 29.20 | 28.75 | 0.15 | 1.10 | -0.39 | -0.32 | 204.36 | 195.00 | 12/19/2025 | No | 3 | 22 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 28.10 | 29.40 | 28.75 | 0.11 | 0.84 | -0.39 | -0.34 | 272.76 | 260.00 | 12/19/2025 | Yes | 12 | 61 | None | |
| BETR | Better Home & Finance Holding Company | Options Chain | 27.00 | 29.80 | 28.40 | 0.32 | 1.58 | -0.53 | -0.16 | 77.90 | 90.00 | 12/19/2025 | Yes | 5 | 20 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 28.00 | 28.65 | 28.33 | 0.09 | 0.64 | -0.40 | -0.33 | 348.61 | 330.00 | 12/19/2025 | Yes | 14 | 64 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 27.70 | 27.85 | 27.78 | 0.10 | 0.60 | -0.51 | -0.23 | 264.33 | 270.00 | 12/19/2025 | Yes | 11 | 58 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 26.70 | 28.60 | 27.65 | 0.20 | 1.05 | -0.54 | -0.19 | 125.10 | 140.00 | 12/19/2025 | No | 3 | 22 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 26.60 | 28.40 | 27.50 | 0.07 | 0.58 | -0.40 | -0.35 | 401.43 | 380.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 26.55 | 27.90 | 27.23 | 0.18 | 0.93 | -0.55 | -0.19 | 139.93 | 150.00 | 12/19/2025 | No | 3 | 22 | None | |
| UTHR | United Therapeutics Corp | Options Chain | 23.80 | 30.60 | 27.20 | 0.06 | 0.34 | -0.51 | -0.25 | 455.32 | 460.00 | 12/19/2025 | Yes | 14 | 72 | None | |
| PRAX | Praxis Precision Medicines Inc | Options Chain | 24.50 | 28.50 | 26.50 | 0.13 | 0.72 | -0.49 | -0.22 | 195.76 | 210.00 | 12/19/2025 | Yes | 6 | 43 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 25.20 | 26.65 | 25.93 | 0.11 | 0.60 | -0.53 | -0.21 | 227.38 | 240.00 | 12/19/2025 | Yes | 4 | 51 | None | |
| ORCL | Oracle Corp | Options Chain | 25.55 | 26.15 | 25.85 | 0.10 | 0.58 | -0.51 | -0.23 | 275.30 | 270.00 | 12/19/2025 | Yes | 8 | 62 | None | |
| FSLR | First Solar Inc | Options Chain | 24.80 | 26.75 | 25.78 | 0.10 | 0.58 | -0.52 | -0.22 | 241.71 | 250.00 | 12/19/2025 | Yes | 14 | 71 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 24.75 | 26.50 | 25.63 | 0.19 | 0.99 | -0.54 | -0.16 | 131.74 | 135.00 | 12/19/2025 | No | 3 | 22 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 24.65 | 25.25 | 24.95 | 0.09 | 0.53 | -0.51 | -0.23 | 269.70 | 280.00 | 12/19/2025 | Yes | 2 | 46 | None | |
| AVGO | Broadcom Inc | Options Chain | 24.65 | 25.15 | 24.90 | 0.07 | 0.53 | -0.40 | -0.32 | 385.98 | 370.00 | 12/19/2025 | Yes | 9 | 67 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 23.80 | 25.40 | 24.60 | 0.14 | 1.01 | -0.42 | -0.25 | 171.52 | 170.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 24.45 | 24.70 | 24.58 | 0.12 | 0.62 | -0.54 | -0.19 | 198.81 | 210.00 | 12/19/2025 | Yes | 11 | 51 | None | |
| MNDY | Monday.Com Ltd | Options Chain | 23.00 | 25.70 | 24.35 | 0.12 | 0.70 | -0.49 | -0.23 | 195.94 | 210.00 | 12/19/2025 | Yes | 12 | 46 | None | |
| BURL | Burlington Stores Inc | Options Chain | 23.30 | 25.00 | 24.15 | 0.08 | 0.45 | -0.54 | -0.20 | 281.73 | 290.00 | 12/19/2025 | Yes | 8 | 52 | None | |
| CAT | Caterpillar Inc | Options Chain | 23.60 | 24.65 | 24.13 | 0.04 | 0.33 | -0.42 | -0.31 | 585.49 | 580.00 | 12/19/2025 | Yes | 10 | 68 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 23.70 | 24.50 | 24.10 | 0.17 | 1.20 | -0.39 | -0.25 | 143.42 | 140.00 | 12/19/2025 | No | 3 | 22 | None | |
| CRS | Carpenter Technology Corp | Options Chain | 22.60 | 25.10 | 23.85 | 0.07 | 0.45 | -0.50 | -0.24 | 323.48 | 330.00 | 12/19/2025 | No | 13 | 60 | None | |
| ROK | Rockwell Automation Inc | Options Chain | 22.60 | 25.10 | 23.85 | 0.06 | 0.34 | -0.55 | -0.19 | 368.15 | 380.00 | 12/19/2025 | Yes | 11 | 61 | None | |
| NOC | Northrop Grumman Corp | Options Chain | 23.10 | 24.60 | 23.85 | 0.04 | 0.22 | -0.55 | -0.21 | 584.99 | 595.00 | 12/19/2025 | No | 14 | 65 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 23.15 | 23.85 | 23.50 | 0.09 | 0.69 | -0.40 | -0.29 | 275.36 | 260.00 | 12/19/2025 | Yes | 6 | 76 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 22.95 | 23.70 | 23.33 | 0.08 | 0.63 | -0.38 | -0.29 | 353.95 | 300.00 | 12/19/2025 | Yes | 7 | 59 | None | |
| CDNS | Cadence Design Systems Inc | Options Chain | 22.70 | 23.50 | 23.10 | 0.07 | 0.36 | -0.54 | -0.20 | 341.43 | 345.00 | 12/19/2025 | No | 10 | 61 | None | |
| HCA | HCA Healthcare Inc | Options Chain | 21.80 | 24.30 | 23.05 | 0.05 | 0.26 | -0.54 | -0.20 | 468.40 | 480.00 | 12/19/2025 | No | 13 | 61 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 22.30 | 23.05 | 22.68 | 0.11 | 0.63 | -0.52 | -0.19 | 197.62 | 200.00 | 12/19/2025 | Yes | 16 | 40 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 21.80 | 23.30 | 22.55 | 0.08 | 0.59 | -0.42 | -0.26 | 265.62 | 270.00 | 12/19/2025 | No | 13 | 59 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 21.10 | 23.90 | 22.50 | 0.17 | 1.24 | -0.42 | -0.25 | 133.71 | 134.00 | 12/12/2025 | No | 8 | 50 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 20.75 | 24.20 | 22.48 | 0.08 | 0.51 | -0.51 | -0.24 | 266.06 | 265.00 | 12/12/2025 | Yes | 11 | 59 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 22.10 | 22.25 | 22.18 | 0.09 | 0.60 | -0.44 | -0.23 | 264.33 | 260.00 | 12/19/2025 | Yes | 11 | 58 | None | |
| VST | Vistra Corp | Options Chain | 21.80 | 22.40 | 22.10 | 0.11 | 0.61 | -0.52 | -0.19 | 199.37 | 200.00 | 12/19/2025 | Yes | 9 | 59 | None | |
| GRAL | GRAIL Inc | Options Chain | 20.50 | 23.70 | 22.10 | 0.21 | 1.10 | -0.54 | -0.14 | 85.21 | 105.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| CDTX | Cidara Therapeutics Inc | Options Chain | 19.80 | 23.20 | 21.50 | 0.18 | 0.95 | -0.53 | -0.16 | 104.68 | 120.00 | 12/19/2025 | No | 8 | 50 | None | |
| ALAB | Astera Labs Inc | Options Chain | 20.90 | 21.80 | 21.35 | 0.13 | 0.92 | -0.40 | -0.24 | 173.62 | 170.00 | 12/19/2025 | No | 3 | 22 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 20.65 | 21.85 | 21.25 | 0.11 | 0.82 | -0.40 | -0.25 | 210.77 | 195.00 | 12/19/2025 | Yes | 10 | 40 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 19.75 | 22.70 | 21.23 | 0.10 | 0.60 | -0.55 | -0.19 | 199.27 | 205.00 | 12/12/2025 | No | 10 | 59 | None | |
| MSFT | Microsoft Corporation | Options Chain | 20.90 | 21.10 | 21.00 | 0.04 | 0.23 | -0.54 | -0.19 | 541.55 | 535.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| ADBE | Adobe Inc | Options Chain | 20.25 | 21.05 | 20.65 | 0.06 | 0.45 | -0.44 | -0.25 | 337.86 | 340.00 | 12/19/2025 | Yes | 12 | 62 | None | |
| PRAX | Praxis Precision Medicines Inc | Options Chain | 18.50 | 22.60 | 20.55 | 0.10 | 0.73 | -0.42 | -0.22 | 195.76 | 200.00 | 12/19/2025 | Yes | 6 | 43 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 20.10 | 20.95 | 20.53 | 0.23 | 1.16 | -0.53 | -0.14 | 80.06 | 90.00 | 12/19/2025 | Yes | 5 | 43 | None | |
| ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 18.50 | 22.50 | 20.50 | 0.05 | 0.40 | -0.37 | -0.28 | 481.59 | 430.00 | 12/19/2025 | Yes | 6 | 51 | None | |
| ORCL | Oracle Corp | Options Chain | 20.25 | 20.50 | 20.38 | 0.08 | 0.58 | -0.44 | -0.23 | 275.30 | 260.00 | 12/19/2025 | Yes | 8 | 62 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 19.70 | 21.00 | 20.35 | 0.09 | 0.60 | -0.45 | -0.22 | 227.38 | 230.00 | 12/19/2025 | Yes | 4 | 51 | None | |
| MOD | Modine Manufacturing Company | Options Chain | 19.40 | 21.30 | 20.35 | 0.12 | 0.63 | -0.55 | -0.16 | 155.26 | 165.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 19.60 | 20.90 | 20.25 | 0.11 | 0.59 | -0.53 | -0.17 | 179.01 | 185.00 | 12/19/2025 | Yes | 14 | 58 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 19.60 | 20.05 | 19.83 | 0.11 | 0.62 | -0.52 | -0.17 | 170.30 | 180.00 | 12/19/2025 | Yes | 14 | 58 | None | |
| ARM | Options Chain | 19.55 | 20.10 | 19.83 | 0.11 | 0.64 | -0.52 | -0.16 | 170.39 | 175.00 | 12/19/2025 | No | 3 | 22 | None | ||
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 19.45 | 19.90 | 19.68 | 0.06 | 0.39 | -0.53 | -0.17 | 305.09 | 310.00 | 12/19/2025 | No | 22 | 74 |
Dividend Stock List |
|
| SNOW | Snowflake Inc - Class A | Options Chain | 19.30 | 19.85 | 19.58 | 0.07 | 0.54 | -0.43 | -0.23 | 269.70 | 270.00 | 12/19/2025 | Yes | 2 | 46 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 19.30 | 19.80 | 19.55 | 0.06 | 0.35 | -0.51 | -0.18 | 355.26 | 350.00 | 12/19/2025 | No | 12 | 65 | None | |
| RACE | Ferrari N.V. | Options Chain | 19.30 | 19.70 | 19.50 | 0.05 | 0.31 | -0.49 | -0.21 | 391.44 | 400.00 | 12/19/2025 | Yes | 12 | 64 | None | |
| ANET | Arista Networks Inc | Options Chain | 19.20 | 19.60 | 19.40 | 0.11 | 0.61 | -0.54 | -0.15 | 162.03 | 170.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 18.90 | 19.35 | 19.13 | 0.13 | 0.69 | -0.53 | -0.15 | 144.80 | 150.00 | 12/19/2025 | Yes | 11 | 57 | None | |
| CRS | Carpenter Technology Corp | Options Chain | 17.80 | 20.30 | 19.05 | 0.06 | 0.45 | -0.42 | -0.24 | 323.48 | 320.00 | 12/19/2025 | No | 13 | 60 | None | |
| INBX | Inhibrx Biosciences Inc | Options Chain | 17.50 | 20.50 | 19.00 | 0.21 | 1.09 | -0.54 | -0.13 | 77.05 | 90.00 | 12/19/2025 | Yes | 8 | 19 | None | |
| WDC | Western Digital Corp | Options Chain | 17.80 | 20.20 | 19.00 | 0.13 | 0.71 | -0.55 | -0.17 | 141.38 | 149.00 | 12/12/2025 | Yes | 12 | 63 | None | |
| MNDY | Monday.Com Ltd | Options Chain | 17.70 | 20.10 | 18.90 | 0.09 | 0.71 | -0.41 | -0.23 | 195.94 | 200.00 | 12/19/2025 | Yes | 12 | 46 | None | |
| PWR | Quanta Services Inc | Options Chain | 18.10 | 19.60 | 18.85 | 0.04 | 0.38 | -0.41 | -0.27 | 448.69 | 440.00 | 12/19/2025 | Yes | 9 | 58 | None | |
| AMAT | Applied Materials Inc | Options Chain | 18.40 | 18.95 | 18.68 | 0.08 | 0.44 | -0.53 | -0.16 | 235.75 | 240.00 | 12/19/2025 | Yes | 15 | 68 | None | |
| NOC | Northrop Grumman Corp | Options Chain | 17.70 | 19.60 | 18.65 | 0.03 | 0.22 | -0.47 | -0.21 | 584.99 | 585.00 | 12/19/2025 | No | 14 | 65 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 17.90 | 19.20 | 18.55 | 0.15 | 1.05 | -0.42 | -0.19 | 125.10 | 125.00 | 12/19/2025 | No | 3 | 22 | None | |
| JBL | Jabil Inc | Options Chain | 17.80 | 19.30 | 18.55 | 0.08 | 0.45 | -0.53 | -0.15 | 222.32 | 230.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| ROK | Rockwell Automation Inc | Options Chain | 17.00 | 19.70 | 18.35 | 0.05 | 0.35 | -0.47 | -0.20 | 368.15 | 370.00 | 12/19/2025 | Yes | 11 | 61 | None | |
| WIX | Wix.com Ltd | Options Chain | 17.70 | 19.00 | 18.35 | 0.13 | 0.66 | -0.55 | -0.14 | 135.89 | 145.00 | 12/19/2025 | Yes | 13 | 46 | None | |
| CRM | Salesforce Inc | Options Chain | 16.85 | 19.75 | 18.30 | 0.07 | 0.43 | -0.53 | -0.18 | 251.46 | 265.00 | 12/12/2025 | Yes | 17 | 59 | None | |
| COR | Options Chain | 17.00 | 19.60 | 18.30 | 0.05 | 0.29 | -0.55 | -0.16 | 333.17 | 350.00 | 12/19/2025 | No | 3 | 21 | None | ||
| MU | Micron Technology Inc | Options Chain | 17.90 | 18.30 | 18.10 | 0.08 | 0.66 | -0.40 | -0.23 | 226.63 | 220.00 | 12/19/2025 | Yes | 16 | 70 | None | |
| SANM | Sanmina Corp | Options Chain | 17.20 | 19.00 | 18.10 | 0.12 | 0.65 | -0.55 | -0.14 | 138.09 | 145.00 | 12/19/2025 | Yes | 15 | 52 | None | |
| MTZ | Mastec Inc | Options Chain | 16.50 | 19.60 | 18.05 | 0.08 | 0.49 | -0.50 | -0.17 | 221.36 | 220.00 | 12/19/2025 | Yes | 10 | 58 | None | |
| FLUT | Flutter Entertainment Plc | Options Chain | 17.60 | 18.50 | 18.05 | 0.08 | 0.43 | -0.51 | -0.16 | 236.53 | 240.00 | 12/19/2025 | No | 3 | 21 | None | |
| RH | RH - Class A | Options Chain | 16.90 | 19.00 | 17.95 | 0.10 | 0.81 | -0.39 | -0.22 | 184.31 | 175.00 | 12/19/2025 | Yes | 9 | 48 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 17.60 | 18.10 | 17.85 | 0.07 | 0.41 | -0.49 | -0.17 | 251.73 | 260.00 | 12/19/2025 | Yes | 2 | 53 | None | |
| HD | Home Depot Inc | Options Chain | 16.35 | 19.30 | 17.83 | 0.05 | 0.27 | -0.55 | -0.17 | 378.04 | 390.00 | 12/12/2025 | Yes | 8 | 58 | None | |
| WING | Wingstop Inc | Options Chain | 16.60 | 19.00 | 17.80 | 0.08 | 0.70 | -0.35 | -0.22 | 242.57 | 210.00 | 12/19/2025 | Yes | 10 | 52 | None | |
| LIN | Linde Plc. | Options Chain | 17.20 | 18.40 | 17.80 | 0.04 | 0.23 | -0.54 | -0.15 | 432.01 | 440.00 | 12/19/2025 | Yes | 12 | 68 | None | |
| RCL | Royal Caribbean Group | Options Chain | 17.30 | 18.10 | 17.70 | 0.06 | 0.38 | -0.47 | -0.18 | 280.05 | 290.00 | 12/19/2025 | No | 12 | 71 | None | |
| BWXT | BWX Technologies Inc | Options Chain | 16.50 | 18.90 | 17.70 | 0.08 | 0.49 | -0.50 | -0.16 | 213.69 | 220.00 | 12/19/2025 | Yes | 10 | 57 | None | |
| PSIX | Power Solutions International Inc | Options Chain | 16.40 | 19.00 | 17.70 | 0.19 | 0.99 | -0.53 | -0.12 | 88.05 | 95.00 | 12/19/2025 | Yes | 16 | 44 | None | |
| NVDA | NVIDIA Corp | Options Chain | 17.60 | 17.70 | 17.65 | 0.08 | 0.44 | -0.55 | -0.14 | 207.04 | 212.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| IREN | Iris Energy Ltd | Options Chain | 17.45 | 17.80 | 17.63 | 0.25 | 1.31 | -0.52 | -0.12 | 60.42 | 70.00 | 12/19/2025 | Yes | 9 | 35 | None | |
| RMD | Resmed Inc | Options Chain | 16.10 | 18.50 | 17.30 | 0.07 | 0.35 | -0.54 | -0.14 | 253.62 | 260.00 | 12/19/2025 | No | 19 | 59 |
Dividend Stock List |
|
| AXP | American Express Company | Options Chain | 16.95 | 17.60 | 17.28 | 0.05 | 0.25 | -0.55 | -0.15 | 358.22 | 370.00 | 12/19/2025 | No | 10 | 69 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 16.00 | 18.50 | 17.25 | 0.13 | 0.72 | -0.55 | -0.15 | 126.99 | 134.00 | 12/12/2025 | Yes | 6 | 56 | None | |
| ELV | Options Chain | 16.70 | 17.60 | 17.15 | 0.05 | 0.32 | -0.51 | -0.16 | 336.36 | 330.00 | 12/19/2025 | No | 3 | 21 | None | ||
| NTRA | Natera Inc | Options Chain | 15.50 | 18.70 | 17.10 | 0.09 | 0.52 | -0.48 | -0.17 | 192.81 | 200.00 | 12/19/2025 | Yes | 9 | 51 | None | |
| DPZ | Dominos Pizza Inc | Options Chain | 16.40 | 17.30 | 16.85 | 0.04 | 0.26 | -0.53 | -0.17 | 405.87 | 410.00 | 12/19/2025 | No | 12 | 52 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 16.45 | 17.15 | 16.80 | 0.09 | 0.62 | -0.43 | -0.19 | 197.62 | 190.00 | 12/19/2025 | Yes | 16 | 40 | None | |
| SE | Sea Ltd | Options Chain | 16.25 | 16.90 | 16.58 | 0.10 | 0.54 | -0.54 | -0.13 | 155.93 | 165.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 15.35 | 17.70 | 16.53 | 0.05 | 0.39 | -0.48 | -0.20 | 305.09 | 305.00 | 12/12/2025 | No | 22 | 74 |
Dividend Stock List |
|
| VRT | Vertiv Holdings Co - Class A | Options Chain | 16.15 | 16.85 | 16.50 | 0.08 | 0.59 | -0.44 | -0.18 | 199.27 | 195.00 | 12/19/2025 | No | 10 | 59 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 15.60 | 17.40 | 16.50 | 0.19 | 1.06 | -0.53 | -0.12 | 77.74 | 85.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| IBM | International Business Machines Corp | Options Chain | 15.80 | 17.20 | 16.50 | 0.05 | 0.30 | -0.53 | -0.14 | 308.21 | 315.00 | 12/19/2025 | No | 11 | 67 | None | |
| UTHR | United Therapeutics Corp | Options Chain | 15.10 | 17.80 | 16.45 | 0.04 | 0.33 | -0.36 | -0.26 | 455.32 | 440.00 | 12/19/2025 | Yes | 14 | 72 | None | |
| VST | Vistra Corp | Options Chain | 16.15 | 16.70 | 16.43 | 0.09 | 0.62 | -0.43 | -0.19 | 199.37 | 190.00 | 12/19/2025 | Yes | 9 | 59 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 15.80 | 16.45 | 16.13 | 0.06 | 0.51 | -0.39 | -0.20 | 266.06 | 250.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 16.00 | 16.20 | 16.10 | 0.08 | 0.62 | -0.41 | -0.19 | 198.81 | 195.00 | 12/19/2025 | Yes | 11 | 51 | None | |
| ACN | Accenture plc - Class A | Options Chain | 15.70 | 16.40 | 16.05 | 0.06 | 0.40 | -0.50 | -0.16 | 247.75 | 255.00 | 12/19/2025 | Yes | 16 | 65 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 15.45 | 16.65 | 16.05 | 0.09 | 0.52 | -0.53 | -0.13 | 163.60 | 170.00 | 12/19/2025 | Yes | 14 | 59 | None | |
| MSFT | Microsoft Corporation | Options Chain | 15.80 | 16.00 | 15.90 | 0.03 | 0.23 | -0.45 | -0.20 | 541.55 | 525.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 15.35 | 16.40 | 15.88 | 0.13 | 0.94 | -0.41 | -0.14 | 131.74 | 120.00 | 12/19/2025 | No | 3 | 22 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 15.55 | 15.95 | 15.75 | 0.10 | 0.51 | -0.55 | -0.12 | 156.00 | 165.00 | 12/19/2025 | Yes | 8 | 47 | None | |
| FIVE | Five Below Inc | Options Chain | 14.70 | 16.70 | 15.70 | 0.10 | 0.54 | -0.52 | -0.14 | 161.57 | 165.00 | 12/19/2025 | Yes | 11 | 54 | None | |
| VEEV | Veeva Systems Inc - Class A | Options Chain | 15.30 | 16.00 | 15.65 | 0.05 | 0.36 | -0.46 | -0.18 | 286.67 | 290.00 | 12/19/2025 | Yes | 14 | 63 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 15.15 | 16.10 | 15.63 | 0.12 | 0.94 | -0.38 | -0.19 | 139.93 | 130.00 | 12/19/2025 | No | 3 | 22 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 15.50 | 15.65 | 15.58 | 0.05 | 0.33 | -0.51 | -0.15 | 274.57 | 290.00 | 12/19/2025 | Yes | 13 | 69 | None | |
| BOOT | Boot Barn Holdings Inc | Options Chain | 14.30 | 16.70 | 15.50 | 0.08 | 0.47 | -0.55 | -0.14 | 194.22 | 195.00 | 12/19/2025 | No | 8 | 62 | None | |
| IONQ | IonQ Inc | Options Chain | 15.20 | 15.75 | 15.48 | 0.22 | 1.11 | -0.54 | -0.10 | 61.11 | 70.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| SEZL | Sezzle Inc | Options Chain | 14.60 | 16.20 | 15.40 | 0.21 | 1.04 | -0.55 | -0.10 | 70.33 | 75.00 | 12/19/2025 | No | 3 | 17 | None | |
| FSLR | First Solar Inc | Options Chain | 14.85 | 15.85 | 15.35 | 0.07 | 0.59 | -0.37 | -0.22 | 241.71 | 230.00 | 12/19/2025 | Yes | 14 | 71 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 15.10 | 15.60 | 15.35 | 0.16 | 0.81 | -0.54 | -0.11 | 91.21 | 97.50 | 12/19/2025 | Yes | 11 | 50 | None | |
| INSM | Insmed Inc | Options Chain | 14.70 | 15.90 | 15.30 | 0.08 | 0.47 | -0.52 | -0.14 | 166.95 | 195.00 | 12/19/2025 | Yes | 3 | 50 | None | |
| AMZN | Amazon.com Inc | Options Chain | 15.15 | 15.30 | 15.23 | 0.07 | 0.40 | -0.51 | -0.14 | 230.30 | 230.00 | 12/19/2025 | Yes | 14 | 65 | None | |
| CDNS | Cadence Design Systems Inc | Options Chain | 14.80 | 15.60 | 15.20 | 0.05 | 0.37 | -0.41 | -0.21 | 341.43 | 330.00 | 12/19/2025 | No | 10 | 61 | None | |
| ADI | Analog Devices Inc | Options Chain | 14.90 | 15.50 | 15.20 | 0.06 | 0.35 | -0.53 | -0.13 | 235.04 | 240.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| NKTR | Nektar Therapeutics | Options Chain | 13.80 | 16.50 | 15.15 | 0.22 | 1.15 | -0.52 | -0.10 | 59.63 | 70.00 | 12/19/2025 | No | 10 | 34 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 15.05 | 15.20 | 15.13 | 0.05 | 0.33 | -0.50 | -0.15 | 275.17 | 290.00 | 12/19/2025 | No | 13 | 69 | None | |
| HCA | HCA Healthcare Inc | Options Chain | 13.60 | 16.30 | 14.95 | 0.03 | 0.25 | -0.41 | -0.21 | 468.40 | 465.00 | 12/19/2025 | No | 13 | 61 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 14.75 | 15.10 | 14.93 | 0.08 | 0.49 | -0.50 | -0.14 | 179.97 | 180.00 | 12/19/2025 | Yes | 17 | 81 | None | |
| BETR | Better Home & Finance Holding Company | Options Chain | 13.80 | 16.00 | 14.90 | 0.21 | 1.59 | -0.37 | -0.15 | 77.90 | 70.00 | 12/19/2025 | Yes | 5 | 20 | None | |
| CRL | Charles River Laboratories International Inc | Options Chain | 13.90 | 15.70 | 14.80 | 0.08 | 0.47 | -0.50 | -0.14 | 180.15 | 185.00 | 12/19/2025 | Yes | 4 | 51 | None | |
| MOD | Modine Manufacturing Company | Options Chain | 13.80 | 15.70 | 14.75 | 0.10 | 0.64 | -0.44 | -0.16 | 155.26 | 155.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| BHVN | Biohaven Ltd | Options Chain | 13.50 | 16.00 | 14.75 | 0.49 | 2.40 | -0.53 | -0.07 | 18.11 | 30.00 | 12/19/2025 | Yes | 6 | 28 | None | |
| RACE | Ferrari N.V. | Options Chain | 14.20 | 14.90 | 14.55 | 0.04 | 0.32 | -0.41 | -0.20 | 391.44 | 390.00 | 12/19/2025 | Yes | 12 | 64 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 14.15 | 14.80 | 14.48 | 0.04 | 0.35 | -0.42 | -0.18 | 355.26 | 340.00 | 12/19/2025 | No | 12 | 65 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 13.95 | 14.90 | 14.43 | 0.08 | 0.60 | -0.43 | -0.17 | 179.01 | 175.00 | 12/19/2025 | Yes | 14 | 58 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 14.10 | 14.60 | 14.35 | 0.15 | 0.82 | -0.51 | -0.11 | 88.84 | 95.00 | 12/19/2025 | No | 3 | 21 | None | |
| MKSI | MKS Instruments Inc | Options Chain | 13.30 | 15.40 | 14.35 | 0.10 | 0.57 | -0.52 | -0.12 | 141.40 | 145.00 | 12/19/2025 | Yes | 15 | 56 | None | |
| ARM | Options Chain | 13.85 | 14.40 | 14.13 | 0.09 | 0.64 | -0.42 | -0.16 | 170.39 | 165.00 | 12/19/2025 | No | 3 | 22 | None | ||
| LULU | Lululemon Athletica Inc | Options Chain | 13.85 | 14.35 | 14.10 | 0.08 | 0.62 | -0.43 | -0.17 | 170.30 | 170.00 | 12/19/2025 | Yes | 14 | 58 | None | |
| GE | General Electric Company | Options Chain | 12.90 | 15.20 | 14.05 | 0.04 | 0.29 | -0.51 | -0.16 | 314.28 | 315.00 | 12/12/2025 | No | 10 | 62 | None | |
| WSM | Williams-Sonoma Inc | Options Chain | 13.00 | 15.00 | 14.00 | 0.07 | 0.49 | -0.46 | -0.15 | 195.49 | 200.00 | 12/19/2025 | Yes | 15 | 64 | None | |
| POOL | Pool Corporation | Options Chain | 13.40 | 14.60 | 14.00 | 0.05 | 0.33 | -0.48 | -0.15 | 283.55 | 280.00 | 12/19/2025 | No | 12 | 56 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 13.85 | 14.15 | 14.00 | 0.11 | 0.53 | -0.55 | -0.10 | 133.74 | 125.00 | 12/19/2025 | Yes | 4 | 50 | None | |
| AON | Aon plc. - Class A | Options Chain | 12.60 | 15.10 | 13.85 | 0.04 | 0.28 | -0.48 | -0.15 | 326.07 | 330.00 | 12/19/2025 | Yes | 10 | 68 | None | |
| OLED | Universal Display Corp | Options Chain | 13.10 | 14.50 | 13.80 | 0.09 | 0.49 | -0.54 | -0.11 | 149.18 | 155.00 | 12/19/2025 | Yes | 16 | 54 | None | |
| GPCR | Options Chain | 13.00 | 14.40 | 13.70 | 0.34 | 1.76 | -0.53 | -0.08 | 29.57 | 40.00 | 12/19/2025 | No | 3 | 15 | None | ||
| ANET | Arista Networks Inc | Options Chain | 13.50 | 13.80 | 13.65 | 0.09 | 0.61 | -0.43 | -0.15 | 162.03 | 160.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| RMBS | Rambus Inc | Options Chain | 13.10 | 14.20 | 13.65 | 0.12 | 0.63 | -0.53 | -0.11 | 111.36 | 115.00 | 12/19/2025 | No | 11 | 55 | None | |
| TEL | TE Connectivity plc | Options Chain | 12.50 | 14.80 | 13.65 | 0.05 | 0.30 | -0.55 | -0.11 | 240.76 | 250.00 | 12/19/2025 | Yes | 13 | 60 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 12.70 | 14.45 | 13.58 | 0.06 | 0.42 | -0.53 | -0.16 | 217.16 | 225.00 | 12/5/2025 | Yes | 7 | 58 | None | |
| BURL | Burlington Stores Inc | Options Chain | 13.30 | 13.80 | 13.55 | 0.05 | 0.45 | -0.37 | -0.20 | 281.73 | 270.00 | 12/19/2025 | Yes | 8 | 52 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 13.30 | 13.60 | 13.45 | 0.10 | 0.70 | -0.42 | -0.15 | 144.80 | 140.00 | 12/19/2025 | Yes | 11 | 57 | None | |
| ACN | Accenture plc - Class A | Options Chain | 13.10 | 13.80 | 13.45 | 0.05 | 0.39 | -0.45 | -0.17 | 247.75 | 250.00 | 12/19/2025 | Yes | 16 | 65 | None | |
| CAMT | Camtek Ltd | Options Chain | 12.40 | 14.50 | 13.45 | 0.10 | 0.57 | -0.53 | -0.11 | 128.23 | 130.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| HUT | Hut 8 Corp | Options Chain | 12.20 | 14.70 | 13.45 | 0.24 | 1.32 | -0.54 | -0.09 | 51.92 | 57.00 | 12/12/2025 | No | 10 | 66 | None | |
| AMAT | Applied Materials Inc | Options Chain | 13.05 | 13.75 | 13.40 | 0.06 | 0.45 | -0.43 | -0.15 | 235.75 | 230.00 | 12/19/2025 | Yes | 15 | 68 | None | |
| RGTI | Options Chain | 13.10 | 13.65 | 13.38 | 0.27 | 1.29 | -0.55 | -0.08 | 39.41 | 50.00 | 12/19/2025 | No | 3 | 20 | None | ||
| TER | Teradyne Inc | Options Chain | 13.00 | 13.70 | 13.35 | 0.07 | 0.48 | -0.49 | -0.14 | 173.94 | 180.00 | 12/19/2025 | No | 15 | 54 | None | |
| TMDX | Transmedics Group Inc | Options Chain | 12.50 | 14.20 | 13.35 | 0.10 | 0.60 | -0.51 | -0.13 | 134.32 | 140.00 | 12/19/2025 | Yes | 12 | 54 | None | |
| HD | Home Depot Inc | Options Chain | 12.70 | 13.95 | 13.33 | 0.04 | 0.27 | -0.44 | -0.15 | 378.04 | 380.00 | 12/19/2025 | Yes | 8 | 58 | None | |
| COR | Options Chain | 12.30 | 14.30 | 13.30 | 0.04 | 0.30 | -0.44 | -0.16 | 333.17 | 340.00 | 12/19/2025 | No | 3 | 21 | None | ||
| QCOM | Qualcomm Inc | Options Chain | 13.10 | 13.45 | 13.28 | 0.07 | 0.39 | -0.55 | -0.10 | 178.67 | 185.00 | 12/19/2025 | Yes | 15 | 71 | None | |
| AGIO | Agios Pharmaceuticals Inc | Options Chain | 11.80 | 14.70 | 13.25 | 0.27 | 1.43 | -0.49 | -0.10 | 41.96 | 50.00 | 12/19/2025 | Yes | 13 | 55 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 13.10 | 13.40 | 13.25 | 0.19 | 0.98 | -0.53 | -0.09 | 66.16 | 70.00 | 12/19/2025 | No | 3 | 44 | None | |
| CRM | Salesforce Inc | Options Chain | 12.20 | 14.15 | 13.18 | 0.05 | 0.43 | -0.43 | -0.18 | 251.46 | 255.00 | 12/12/2025 | Yes | 17 | 59 | None | |
| JBL | Jabil Inc | Options Chain | 12.60 | 13.70 | 13.15 | 0.06 | 0.45 | -0.43 | -0.15 | 222.32 | 220.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| LRCX | Lam Research Corp | Options Chain | 13.00 | 13.30 | 13.15 | 0.08 | 0.49 | -0.50 | -0.12 | 160.67 | 165.00 | 12/19/2025 | Yes | 13 | 64 | None | |
| FNV | Franco-Nevada Corporation | Options Chain | 11.90 | 14.40 | 13.15 | 0.07 | 0.37 | -0.54 | -0.11 | 186.49 | 195.00 | 12/19/2025 | Yes | 15 | 67 | None | |
| RCL | Royal Caribbean Group | Options Chain | 12.70 | 13.50 | 13.10 | 0.05 | 0.40 | -0.37 | -0.18 | 280.05 | 280.00 | 12/19/2025 | No | 12 | 71 | None | |
| SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 11.80 | 14.40 | 13.10 | 0.22 | 1.14 | -0.53 | -0.09 | 52.00 | 60.00 | 12/19/2025 | No | 3 | 21 | None | |
| V | Visa Inc - Class A | Options Chain | 12.95 | 13.20 | 13.08 | 0.04 | 0.23 | -0.50 | -0.13 | 341.28 | 350.00 | 12/19/2025 | No | 9 | 69 | None | |
| ARQQ | Arqit Quantum Inc | Options Chain | 12.40 | 13.70 | 13.05 | 0.26 | 1.34 | -0.51 | -0.09 | 45.37 | 50.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| MKTX | MarketAxess Holdings Inc | Options Chain | 11.40 | 14.70 | 13.05 | 0.08 | 0.45 | -0.54 | -0.10 | 158.85 | 165.00 | 12/19/2025 | Yes | 16 | 60 |
Dividend Stock List |
|
| GOOGL | Alphabet Inc - Class A | Options Chain | 12.95 | 13.05 | 13.00 | 0.05 | 0.34 | -0.45 | -0.15 | 274.57 | 285.00 | 12/19/2025 | Yes | 13 | 69 | None | |
| GRAL | GRAIL Inc | Options Chain | 11.20 | 14.70 | 12.95 | 0.14 | 1.11 | -0.39 | -0.14 | 85.21 | 90.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| WDC | Western Digital Corp | Options Chain | 11.50 | 14.25 | 12.88 | 0.09 | 0.70 | -0.44 | -0.17 | 141.38 | 139.00 | 12/12/2025 | Yes | 12 | 63 | None | |
| MTZ | Mastec Inc | Options Chain | 11.40 | 14.30 | 12.85 | 0.06 | 0.51 | -0.40 | -0.17 | 221.36 | 210.00 | 12/19/2025 | Yes | 10 | 58 | None | |
| GE | General Electric Company | Options Chain | 12.60 | 13.10 | 12.85 | 0.04 | 0.30 | -0.45 | -0.16 | 314.28 | 310.00 | 12/19/2025 | No | 10 | 62 | None | |
| FLUT | Flutter Entertainment Plc | Options Chain | 12.40 | 13.20 | 12.80 | 0.06 | 0.44 | -0.40 | -0.17 | 236.53 | 230.00 | 12/19/2025 | No | 3 | 21 | None | |
| ICLR | Icon Plc | Options Chain | 11.50 | 14.10 | 12.80 | 0.08 | 0.42 | -0.54 | -0.10 | 165.95 | 170.00 | 12/19/2025 | No | 9 | 57 | None | |
| MOH | Molina Healthcare Inc | Options Chain | 12.50 | 13.00 | 12.75 | 0.08 | 0.46 | -0.52 | -0.11 | 160.28 | 160.00 | 12/19/2025 | No | 14 | 53 | None | |
| WIX | Wix.com Ltd | Options Chain | 12.40 | 13.00 | 12.70 | 0.09 | 0.67 | -0.43 | -0.14 | 135.89 | 135.00 | 12/19/2025 | Yes | 13 | 46 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 12.30 | 12.90 | 12.60 | 0.05 | 0.41 | -0.39 | -0.16 | 251.73 | 250.00 | 12/19/2025 | Yes | 2 | 53 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 12.50 | 12.65 | 12.58 | 0.04 | 0.33 | -0.44 | -0.15 | 275.17 | 285.00 | 12/19/2025 | No | 13 | 69 | None | |
| LIN | Linde Plc. | Options Chain | 11.40 | 13.60 | 12.50 | 0.03 | 0.22 | -0.43 | -0.16 | 432.01 | 430.00 | 12/19/2025 | Yes | 12 | 68 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 11.70 | 13.30 | 12.50 | 0.09 | 0.48 | -0.53 | -0.11 | 139.05 | 145.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| AMZN | Amazon.com Inc | Options Chain | 12.45 | 12.50 | 12.48 | 0.06 | 0.40 | -0.45 | -0.14 | 230.30 | 225.00 | 12/19/2025 | Yes | 14 | 65 | None | |
| BMNU | TREX 2X Long BMNR Daily Target ETF | Options Chain | 11.10 | 13.80 | 12.45 | 0.44 | 2.23 | -0.54 | -0.06 | 22.51 | 28.00 | 12/19/2025 | No | 3 | 19 | None | |
| NXPI | NXP Semiconductors NV | Options Chain | 12.00 | 12.80 | 12.40 | 0.06 | 0.39 | -0.48 | -0.13 | 204.71 | 210.00 | 12/19/2025 | No | 11 | 64 | None | |
| NXT | Options Chain | 12.10 | 12.70 | 12.40 | 0.12 | 0.62 | -0.55 | -0.09 | 102.67 | 105.00 | 12/19/2025 | No | 3 | 22 | None | ||
| BA | Boeing Company | Options Chain | 12.20 | 12.55 | 12.38 | 0.06 | 0.31 | -0.55 | -0.10 | 213.58 | 210.00 | 12/19/2025 | Yes | 5 | 47 | None | |
| QURE | uniQure N.V. | Options Chain | 11.30 | 13.40 | 12.35 | 0.16 | 0.90 | -0.52 | -0.10 | 70.59 | 75.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| AXP | American Express Company | Options Chain | 12.00 | 12.65 | 12.33 | 0.03 | 0.26 | -0.43 | -0.16 | 358.22 | 360.00 | 12/19/2025 | No | 10 | 69 | None | |
| CDTX | Cidara Therapeutics Inc | Options Chain | 10.50 | 14.00 | 12.25 | 0.12 | 0.92 | -0.38 | -0.15 | 104.68 | 105.00 | 12/19/2025 | No | 8 | 50 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 12.00 | 12.40 | 12.20 | 0.04 | 0.24 | -0.51 | -0.13 | 305.51 | 315.00 | 12/19/2025 | No | 11 | 79 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 11.90 | 12.45 | 12.18 | 0.12 | 0.64 | -0.50 | -0.10 | 98.61 | 105.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| SANM | Sanmina Corp | Options Chain | 11.70 | 12.50 | 12.10 | 0.09 | 0.63 | -0.43 | -0.14 | 138.09 | 135.00 | 12/19/2025 | Yes | 15 | 52 | None | |
| APD | Air Products & Chemicals Inc | Options Chain | 11.40 | 12.80 | 12.10 | 0.05 | 0.32 | -0.49 | -0.13 | 248.34 | 250.00 | 12/19/2025 | Yes | 9 | 62 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 11.85 | 12.30 | 12.08 | 0.07 | 0.49 | -0.44 | -0.14 | 179.97 | 175.00 | 12/19/2025 | Yes | 17 | 81 | None | |
| ALB | Albemarle Corp | Options Chain | 11.95 | 12.20 | 12.08 | 0.12 | 0.60 | -0.55 | -0.09 | 97.80 | 105.00 | 12/19/2025 | Yes | 8 | 53 | None | |
| DPZ | Dominos Pizza Inc | Options Chain | 11.70 | 12.40 | 12.05 | 0.03 | 0.26 | -0.43 | -0.17 | 405.87 | 400.00 | 12/19/2025 | No | 12 | 52 | None | |
| SLNO | Soleno Therapeutics Inc | Options Chain | 11.20 | 12.80 | 12.00 | 0.16 | 0.95 | -0.48 | -0.10 | 69.95 | 75.00 | 12/19/2025 | Yes | 6 | 44 | None | |
| ELV | Options Chain | 11.70 | 12.20 | 11.95 | 0.04 | 0.32 | -0.41 | -0.16 | 336.36 | 320.00 | 12/19/2025 | No | 3 | 21 | None | ||
| CCJ | Cameco Corp | Options Chain | 11.70 | 12.20 | 11.95 | 0.11 | 0.60 | -0.53 | -0.10 | 106.67 | 110.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| BWXT | BWX Technologies Inc | Options Chain | 10.80 | 13.00 | 11.90 | 0.06 | 0.47 | -0.40 | -0.16 | 213.69 | 210.00 | 12/19/2025 | Yes | 10 | 57 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 11.65 | 12.10 | 11.88 | 0.05 | 0.39 | -0.44 | -0.14 | 217.16 | 220.00 | 12/19/2025 | Yes | 7 | 58 | None | |
| RMD | Resmed Inc | Options Chain | 10.50 | 13.20 | 11.85 | 0.05 | 0.36 | -0.43 | -0.15 | 253.62 | 250.00 | 12/19/2025 | No | 19 | 59 |
Dividend Stock List |
|
| NTRA | Natera Inc | Options Chain | 10.00 | 13.60 | 11.80 | 0.06 | 0.51 | -0.37 | -0.17 | 192.81 | 190.00 | 12/19/2025 | Yes | 9 | 51 | None | |
| PSIX | Power Solutions International Inc | Options Chain | 10.40 | 13.10 | 11.75 | 0.14 | 1.01 | -0.40 | -0.13 | 88.05 | 85.00 | 12/19/2025 | Yes | 16 | 44 | None | |
| CRUS | Cirrus Logic Inc | Options Chain | 11.00 | 12.50 | 11.75 | 0.08 | 0.45 | -0.54 | -0.10 | 131.30 | 140.00 | 12/19/2025 | Yes | 13 | 51 | None | |
| BIDU | Baidu Inc | Options Chain | 10.90 | 12.60 | 11.75 | 0.09 | 0.54 | -0.54 | -0.11 | 127.60 | 128.00 | 12/12/2025 | Yes | 15 | 33 | None | |
| IBM | International Business Machines Corp | Options Chain | 11.40 | 12.00 | 11.70 | 0.04 | 0.30 | -0.42 | -0.13 | 308.21 | 305.00 | 12/19/2025 | No | 11 | 67 | None | |
| FERG | Ferguson Plc. | Options Chain | 10.90 | 12.50 | 11.70 | 0.05 | 0.32 | -0.46 | -0.14 | 249.08 | 250.00 | 12/19/2025 | Yes | 13 | 63 | None | |
| BLDR | Builders Firstsource Inc | Options Chain | 11.30 | 12.10 | 11.70 | 0.10 | 0.48 | -0.53 | -0.09 | 115.29 | 120.00 | 12/19/2025 | Yes | 8 | 65 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 11.20 | 12.10 | 11.65 | 0.15 | 1.06 | -0.43 | -0.12 | 77.74 | 77.50 | 12/19/2025 | Yes | 8 | 44 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 11.40 | 11.80 | 11.60 | 0.07 | 0.43 | -0.52 | -0.11 | 156.78 | 165.00 | 12/19/2025 | Yes | 14 | 71 | None | |
| CVLT | Commvault Systems Inc | Options Chain | 10.50 | 12.60 | 11.55 | 0.08 | 0.45 | -0.53 | -0.10 | 140.14 | 145.00 | 12/19/2025 | No | 15 | 52 | None | |
| COF | Capital One Financial Corp | Options Chain | 10.30 | 12.80 | 11.55 | 0.05 | 0.33 | -0.53 | -0.12 | 218.59 | 225.00 | 12/12/2025 | No | 8 | 68 | None | |
| W | Wayfair Inc - Class A | Options Chain | 11.40 | 11.70 | 11.55 | 0.11 | 0.58 | -0.54 | -0.10 | 103.62 | 110.00 | 12/19/2025 | No | 6 | 43 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 11.45 | 11.60 | 11.53 | 0.12 | 0.64 | -0.55 | -0.09 | 90.15 | 95.00 | 12/19/2025 | Yes | 7 | 56 | None | |
| SMR | Options Chain | 11.15 | 11.85 | 11.50 | 0.23 | 1.21 | -0.52 | -0.08 | 43.17 | 50.00 | 12/19/2025 | No | 3 | 20 | None | ||
| TMDX | Transmedics Group Inc | Options Chain | 10.20 | 12.60 | 11.40 | 0.08 | 0.61 | -0.45 | -0.12 | 134.32 | 135.00 | 12/19/2025 | Yes | 12 | 54 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 11.15 | 11.60 | 11.38 | 0.15 | 0.79 | -0.53 | -0.08 | 72.66 | 75.00 | 12/19/2025 | Yes | 6 | 47 | None | |
| JANX | Janux Therapeutics Inc | Options Chain | 10.30 | 12.40 | 11.35 | 0.32 | 1.69 | -0.51 | -0.07 | 27.81 | 35.00 | 12/19/2025 | Yes | 7 | 47 | None | |
| NTES | NetEase Inc | Options Chain | 9.80 | 12.90 | 11.35 | 0.08 | 0.44 | -0.53 | -0.10 | 145.00 | 145.00 | 12/19/2025 | Yes | 20 | 28 |
Dividend Stock List |
|
| NNE | Nano Nuclear Energy Inc | Options Chain | 9.70 | 12.90 | 11.30 | 0.21 | 1.16 | -0.55 | -0.07 | 47.83 | 53.00 | 12/12/2025 | No | 3 | 20 | None | |
| AAPL | Apple Inc | Options Chain | 11.20 | 11.35 | 11.28 | 0.04 | 0.25 | -0.51 | -0.11 | 269.70 | 275.00 | 12/19/2025 | Yes | 8 | 61 | None | |
| AMSC | American Superconductor Corp | Options Chain | 11.00 | 11.50 | 11.25 | 0.17 | 0.91 | -0.54 | -0.08 | 63.01 | 65.00 | 12/19/2025 | Yes | 12 | 43 | None | |
| NVDA | NVIDIA Corp | Options Chain | 11.15 | 11.25 | 11.20 | 0.06 | 0.45 | -0.41 | -0.15 | 207.04 | 200.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| FFIV | F5 Inc | Options Chain | 10.40 | 12.00 | 11.20 | 0.04 | 0.31 | -0.46 | -0.14 | 258.76 | 260.00 | 12/19/2025 | No | 14 | 62 | None | |
| RGLD | Royal Gold Inc | Options Chain | 10.40 | 12.00 | 11.20 | 0.06 | 0.39 | -0.50 | -0.11 | 176.82 | 180.00 | 12/19/2025 | Yes | 16 | 69 | None | |
| VMC | Vulcan Materials Company | Options Chain | 10.80 | 11.60 | 11.20 | 0.04 | 0.25 | -0.54 | -0.10 | 294.97 | 290.00 | 12/19/2025 | No | 8 | 64 | None | |
| LDOS | Leidos Holdings Inc | Options Chain | 10.60 | 11.80 | 11.20 | 0.06 | 0.31 | -0.55 | -0.09 | 188.16 | 195.00 | 12/19/2025 | Yes | 13 | 64 | None | |
| IREN | Iris Energy Ltd | Options Chain | 11.00 | 11.30 | 11.15 | 0.19 | 1.30 | -0.39 | -0.11 | 60.42 | 60.00 | 12/19/2025 | Yes | 9 | 35 | None | |
| SHW | Sherwin-Williams Company | Options Chain | 10.20 | 12.00 | 11.10 | 0.03 | 0.22 | -0.45 | -0.14 | 345.73 | 350.00 | 12/19/2025 | No | 11 | 62 | None | |
| SE | Sea Ltd | Options Chain | 10.75 | 11.40 | 11.08 | 0.07 | 0.54 | -0.41 | -0.13 | 155.93 | 155.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 10.45 | 11.65 | 11.05 | 0.09 | 0.75 | -0.43 | -0.18 | 126.99 | 124.00 | 12/5/2025 | Yes | 6 | 56 | None | |
| LMND | Lemonade Inc | Options Chain | 10.80 | 11.30 | 11.05 | 0.17 | 0.95 | -0.51 | -0.09 | 60.71 | 65.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| VEEV | Veeva Systems Inc - Class A | Options Chain | 10.70 | 11.30 | 11.00 | 0.04 | 0.37 | -0.36 | -0.18 | 286.67 | 280.00 | 12/19/2025 | Yes | 14 | 63 | None | |
| NICE | NICE Ltd | Options Chain | 10.60 | 11.40 | 11.00 | 0.08 | 0.47 | -0.51 | -0.11 | 134.31 | 140.00 | 12/19/2025 | Yes | 16 | 57 | None | |
| TER | Teradyne Inc | Options Chain | 10.70 | 11.10 | 10.90 | 0.06 | 0.48 | -0.43 | -0.14 | 173.94 | 175.00 | 12/19/2025 | No | 15 | 54 | None | |
| MP | MP Materials Corporation | Options Chain | 10.70 | 11.10 | 10.90 | 0.16 | 0.85 | -0.51 | -0.08 | 64.29 | 70.00 | 12/19/2025 | Yes | 2 | 48 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 10.70 | 11.05 | 10.88 | 0.15 | 1.14 | -0.36 | -0.13 | 80.06 | 75.00 | 12/19/2025 | Yes | 5 | 43 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 10.70 | 11.05 | 10.88 | 0.07 | 0.53 | -0.41 | -0.13 | 163.60 | 160.00 | 12/19/2025 | Yes | 14 | 59 | None | |
| KEYS | Keysight Technologies Inc | Options Chain | 9.60 | 12.00 | 10.80 | 0.06 | 0.35 | -0.53 | -0.09 | 170.47 | 180.00 | 12/19/2025 | Yes | 8 | 54 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 10.60 | 10.95 | 10.78 | 0.21 | 0.99 | -0.55 | -0.07 | 48.75 | 52.50 | 12/19/2025 | Yes | 5 | 43 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 10.35 | 11.15 | 10.75 | 0.26 | 1.31 | -0.54 | -0.07 | 34.26 | 42.00 | 12/19/2025 | Yes | 5 | 31 | None | |
| V | Visa Inc - Class A | Options Chain | 10.50 | 10.80 | 10.65 | 0.03 | 0.23 | -0.43 | -0.13 | 341.28 | 345.00 | 12/19/2025 | No | 9 | 69 | None | |
| ALGN | Align Technology Inc | Options Chain | 9.80 | 11.50 | 10.65 | 0.07 | 0.41 | -0.54 | -0.09 | 131.91 | 145.00 | 12/19/2025 | Yes | 14 | 51 | None | |
| RBRK | Rubrik Inc - Class A | Options Chain | 10.50 | 10.80 | 10.65 | 0.14 | 0.71 | -0.55 | -0.08 | 71.92 | 77.50 | 12/19/2025 | No | 3 | 21 | None | |
| BOOT | Boot Barn Holdings Inc | Options Chain | 9.30 | 11.90 | 10.60 | 0.06 | 0.47 | -0.42 | -0.14 | 194.22 | 185.00 | 12/19/2025 | No | 8 | 62 | None | |
| MCD | McDonald`s Corp | Options Chain | 10.40 | 10.80 | 10.60 | 0.03 | 0.22 | -0.51 | -0.09 | 302.35 | 305.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| DHI | D.R. Horton Inc | Options Chain | 10.40 | 10.80 | 10.60 | 0.07 | 0.35 | -0.55 | -0.08 | 148.29 | 155.00 | 12/19/2025 | No | 11 | 70 | None | |
| LRCX | Lam Research Corp | Options Chain | 10.35 | 10.80 | 10.58 | 0.07 | 0.49 | -0.43 | -0.12 | 160.67 | 160.00 | 12/19/2025 | Yes | 13 | 64 | None | |
| IQV | IQVIA Holdings Inc | Options Chain | 9.80 | 11.30 | 10.55 | 0.05 | 0.33 | -0.47 | -0.12 | 217.83 | 220.00 | 12/19/2025 | Yes | 10 | 58 | None | |
| VRSN | Verisign Inc | Options Chain | 10.10 | 11.00 | 10.55 | 0.04 | 0.27 | -0.49 | -0.10 | 232.82 | 240.00 | 12/19/2025 | No | 11 | 53 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 9.10 | 11.95 | 10.53 | 0.04 | 0.29 | -0.51 | -0.12 | 238.49 | 245.00 | 12/12/2025 | Yes | 11 | 56 | None | |
| ESTC | Elastic N.V | Options Chain | 10.30 | 10.70 | 10.50 | 0.11 | 0.60 | -0.54 | -0.08 | 86.38 | 95.00 | 12/19/2025 | Yes | 7 | 44 | None | |
| STLD | Steel Dynamics Inc | Options Chain | 9.60 | 11.30 | 10.45 | 0.06 | 0.35 | -0.55 | -0.09 | 163.47 | 165.00 | 12/19/2025 | No | 12 | 67 | None | |
| FIVE | Five Below Inc | Options Chain | 9.60 | 11.20 | 10.40 | 0.07 | 0.55 | -0.39 | -0.14 | 161.57 | 155.00 | 12/19/2025 | Yes | 11 | 54 | None | |
| KRMN | Karman Holdings Inc | Options Chain | 9.30 | 11.50 | 10.40 | 0.12 | 0.72 | -0.49 | -0.09 | 85.79 | 90.00 | 12/19/2025 | No | 3 | 19 | None | |
| PSTG | Pure Storage Inc - Class A | Options Chain | 10.00 | 10.70 | 10.35 | 0.10 | 0.62 | -0.50 | -0.09 | 97.58 | 100.00 | 12/19/2025 | Yes | 10 | 49 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 10.10 | 10.50 | 10.30 | 0.07 | 0.52 | -0.41 | -0.12 | 156.00 | 155.00 | 12/19/2025 | Yes | 8 | 47 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 9.70 | 10.90 | 10.30 | 0.26 | 1.27 | -0.54 | -0.06 | 34.65 | 40.00 | 12/19/2025 | Yes | 8 | 37 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 9.95 | 10.60 | 10.28 | 0.08 | 0.45 | -0.55 | -0.08 | 120.87 | 125.00 | 12/19/2025 | Yes | 8 | 56 | None | |
| INSM | Insmed Inc | Options Chain | 9.80 | 10.70 | 10.25 | 0.06 | 0.47 | -0.40 | -0.14 | 166.95 | 185.00 | 12/19/2025 | Yes | 3 | 50 | None | |
| THC | Tenet Healthcare Corp | Options Chain | 9.60 | 10.90 | 10.25 | 0.05 | 0.35 | -0.45 | -0.12 | 209.14 | 210.00 | 12/19/2025 | No | 12 | 69 | None | |
| ARES | Ares Management Corp - Class A | Options Chain | 9.70 | 10.80 | 10.25 | 0.07 | 0.44 | -0.49 | -0.09 | 150.52 | 150.00 | 12/19/2025 | Yes | 8 | 65 | None | |
| GHRS | GH Research PLC | Options Chain | 8.00 | 12.50 | 10.25 | 0.46 | 3.30 | -0.54 | -0.05 | 13.77 | 22.50 | 12/19/2025 | Yes | 10 | 30 | None | |
| NUE | Nucor Corp | Options Chain | 9.70 | 10.80 | 10.25 | 0.07 | 0.36 | -0.54 | -0.09 | 154.43 | 155.00 | 12/19/2025 | No | 14 | 68 | None | |
| TXN | Texas Instruments Inc | Options Chain | 10.10 | 10.35 | 10.23 | 0.06 | 0.33 | -0.55 | -0.07 | 160.26 | 165.00 | 12/19/2025 | No | 8 | 57 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 9.90 | 10.50 | 10.20 | 0.24 | 1.22 | -0.55 | -0.06 | 35.48 | 42.00 | 12/19/2025 | Yes | 5 | 43 | None | |
| INBX | Inhibrx Biosciences Inc | Options Chain | 8.30 | 12.00 | 10.15 | 0.14 | 1.11 | -0.36 | -0.12 | 77.05 | 75.00 | 12/19/2025 | Yes | 8 | 19 | None | |
| ADI | Analog Devices Inc | Options Chain | 9.90 | 10.40 | 10.15 | 0.04 | 0.36 | -0.40 | -0.13 | 235.04 | 230.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| APLD | Options Chain | 10.00 | 10.25 | 10.13 | 0.25 | 1.22 | -0.55 | -0.06 | 34.42 | 41.00 | 12/19/2025 | No | 3 | 20 | None | ||
| ICLR | Icon Plc | Options Chain | 8.60 | 11.60 | 10.10 | 0.06 | 0.43 | -0.46 | -0.10 | 165.95 | 165.00 | 12/19/2025 | No | 9 | 57 | None | |
| OC | Owens Corning | Options Chain | 9.50 | 10.60 | 10.05 | 0.08 | 0.44 | -0.53 | -0.09 | 124.66 | 130.00 | 12/19/2025 | Yes | 13 | 72 | None | |
| CNTA | Centessa Pharmaceuticals plc | Options Chain | 8.00 | 11.90 | 9.95 | 0.33 | 1.67 | -0.52 | -0.06 | 23.98 | 30.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| VICR | Vicor Corp | Options Chain | 9.70 | 10.20 | 9.95 | 0.10 | 0.59 | -0.53 | -0.09 | 91.17 | 95.00 | 12/19/2025 | No | 15 | 40 | None | |
| TOL | Toll Brothers Inc | Options Chain | 9.50 | 10.40 | 9.95 | 0.07 | 0.39 | -0.55 | -0.08 | 134.60 | 140.00 | 12/19/2025 | Yes | 12 | 69 | None | |
| FIG | Figma Inc - Class A | Options Chain | 9.50 | 10.25 | 9.88 | 0.18 | 0.92 | -0.54 | -0.06 | 50.81 | 55.00 | 12/19/2025 | No | 3 | 21 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 9.65 | 10.05 | 9.85 | 0.03 | 0.24 | -0.44 | -0.13 | 305.51 | 310.00 | 12/19/2025 | No | 11 | 79 | None | |
| COF | Capital One Financial Corp | Options Chain | 9.70 | 10.00 | 9.85 | 0.04 | 0.32 | -0.44 | -0.11 | 218.59 | 220.00 | 12/19/2025 | No | 8 | 68 | None | |
| GKOS | Glaukos Corporation | Options Chain | 8.70 | 11.00 | 9.85 | 0.10 | 0.58 | -0.49 | -0.09 | 77.09 | 95.00 | 12/19/2025 | Yes | 7 | 50 | None | |
| DHR | Danaher Corp | Options Chain | 9.50 | 10.00 | 9.75 | 0.04 | 0.25 | -0.52 | -0.09 | 214.01 | 220.00 | 12/19/2025 | No | 10 | 58 | None | |
| XPO | XPO Inc | Options Chain | 8.90 | 10.50 | 9.70 | 0.07 | 0.43 | -0.50 | -0.09 | 124.75 | 140.00 | 12/19/2025 | Yes | 8 | 58 | None | |
| CRL | Charles River Laboratories International Inc | Options Chain | 9.00 | 10.30 | 9.65 | 0.06 | 0.49 | -0.38 | -0.14 | 180.15 | 175.00 | 12/19/2025 | Yes | 4 | 51 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 9.00 | 10.30 | 9.65 | 0.05 | 0.32 | -0.48 | -0.10 | 195.75 | 200.00 | 12/19/2025 | Yes | 9 | 68 | None | |
| CORT | Corcept Therapeutics Inc | Options Chain | 8.50 | 10.80 | 9.65 | 0.12 | 0.68 | -0.53 | -0.08 | 72.05 | 77.50 | 12/19/2025 | Yes | 13 | 47 | None | |
| NXPI | NXP Semiconductors NV | Options Chain | 8.30 | 10.90 | 9.60 | 0.05 | 0.40 | -0.42 | -0.13 | 204.71 | 205.00 | 12/12/2025 | No | 11 | 64 | None | |
| ABBV | Abbvie Inc | Options Chain | 9.35 | 9.75 | 9.55 | 0.04 | 0.26 | -0.50 | -0.10 | 225.14 | 230.00 | 12/19/2025 | Yes | 7 | 63 | None | |
| FIGR | Figure Technology Solutions Inc - Class A | Options Chain | 9.00 | 10.10 | 9.55 | 0.21 | 1.10 | -0.54 | -0.06 | 42.56 | 45.00 | 12/19/2025 | No | 3 | 19 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 9.35 | 9.60 | 9.48 | 0.19 | 1.06 | -0.50 | -0.08 | 49.76 | 50.00 | 12/19/2025 | No | 6 | 23 | None | |
| CELC | Celcuity Inc | Options Chain | 7.90 | 11.00 | 9.45 | 0.12 | 0.74 | -0.48 | -0.08 | 74.00 | 80.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| COGT | Cogent Biosciences Inc | Options Chain | 7.90 | 11.00 | 9.45 | 0.43 | 2.29 | -0.50 | -0.05 | 16.00 | 22.00 | 12/19/2025 | Yes | 6 | 38 | None | |
| AON | Aon plc. - Class A | Options Chain | 8.30 | 10.50 | 9.40 | 0.03 | 0.29 | -0.37 | -0.16 | 326.07 | 320.00 | 12/19/2025 | Yes | 10 | 68 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 7.80 | 11.00 | 9.40 | 0.12 | 0.69 | -0.54 | -0.09 | 73.27 | 78.00 | 12/12/2025 | Yes | 20 | 63 |
Growth Stock List |
|
| ROKU | Roku Inc - Class A | Options Chain | 9.20 | 9.55 | 9.38 | 0.09 | 0.64 | -0.42 | -0.10 | 98.61 | 100.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| POOL | Pool Corporation | Options Chain | 8.80 | 9.90 | 9.35 | 0.03 | 0.34 | -0.37 | -0.14 | 283.55 | 270.00 | 12/19/2025 | No | 12 | 56 | None | |
| MKTX | MarketAxess Holdings Inc | Options Chain | 8.70 | 10.00 | 9.35 | 0.06 | 0.43 | -0.46 | -0.10 | 158.85 | 160.00 | 12/19/2025 | Yes | 16 | 60 |
Dividend Stock List |
|
| TRGP | Targa Resources Corp | Options Chain | 8.80 | 9.90 | 9.35 | 0.06 | 0.36 | -0.51 | -0.07 | 151.38 | 155.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| IMSR | HCM II Acquisition Corp - Class A | Options Chain | 8.40 | 10.30 | 9.35 | 0.37 | 1.70 | -0.55 | -0.05 | 19.10 | 25.00 | 12/19/2025 | No | 3 | 18 | None | |
| SLNO | Soleno Therapeutics Inc | Options Chain | 8.60 | 10.00 | 9.30 | 0.13 | 0.98 | -0.40 | -0.10 | 69.95 | 70.00 | 12/19/2025 | Yes | 6 | 44 | None | |
| PDD | PDD Holdings Inc | Options Chain | 9.10 | 9.45 | 9.28 | 0.07 | 0.37 | -0.54 | -0.08 | 138.08 | 140.00 | 12/19/2025 | Yes | 17 | 40 | None | |
| MKSI | MKS Instruments Inc | Options Chain | 8.30 | 10.20 | 9.25 | 0.07 | 0.58 | -0.39 | -0.11 | 141.40 | 135.00 | 12/19/2025 | Yes | 15 | 56 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 9.15 | 9.30 | 9.23 | 0.18 | 0.96 | -0.52 | -0.07 | 46.63 | 50.00 | 12/19/2025 | Yes | 13 | 42 | None | |
| ODFL | Old Dominion Freight Line Inc | Options Chain | 8.90 | 9.50 | 9.20 | 0.07 | 0.43 | -0.47 | -0.09 | 136.13 | 140.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 8.60 | 9.80 | 9.20 | 0.04 | 0.26 | -0.53 | -0.09 | 215.01 | 215.00 | 12/12/2025 | No | 13 | 74 | None | |
| ALL | Allstate Corp (The) | Options Chain | 8.70 | 9.60 | 9.15 | 0.05 | 0.25 | -0.54 | -0.07 | 190.00 | 195.00 | 12/19/2025 | Yes | 18 | 72 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 8.90 | 9.30 | 9.10 | 0.10 | 0.79 | -0.40 | -0.11 | 91.21 | 87.50 | 12/19/2025 | Yes | 11 | 50 | None | |
| SAP | Sap SE | Options Chain | 8.90 | 9.30 | 9.10 | 0.03 | 0.27 | -0.44 | -0.12 | 259.64 | 260.00 | 12/19/2025 | No | 14 | 66 | None | |
| MTN | Vail Resorts Inc | Options Chain | 8.60 | 9.60 | 9.10 | 0.06 | 0.39 | -0.48 | -0.10 | 148.30 | 150.00 | 12/19/2025 | Yes | 13 | 57 | None | |
| GRMN | Garmin Ltd | Options Chain | 8.60 | 9.60 | 9.10 | 0.04 | 0.26 | -0.51 | -0.09 | 219.61 | 220.00 | 12/19/2025 | Yes | 17 | 61 |
Dividend Stock List |
|
| DLTR | Dollar Tree Inc | Options Chain | 8.95 | 9.15 | 9.05 | 0.09 | 0.45 | -0.54 | -0.07 | 101.33 | 105.00 | 12/19/2025 | Yes | 9 | 57 | None | |
| SEZL | Sezzle Inc | Options Chain | 7.80 | 10.20 | 9.00 | 0.14 | 1.03 | -0.39 | -0.10 | 70.33 | 65.00 | 12/19/2025 | No | 3 | 17 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 8.80 | 9.20 | 9.00 | 0.06 | 0.42 | -0.44 | -0.11 | 156.78 | 160.00 | 12/19/2025 | Yes | 14 | 71 | None | |
| ILMN | Illumina Inc | Options Chain | 8.70 | 9.30 | 9.00 | 0.09 | 0.56 | -0.48 | -0.09 | 95.03 | 100.00 | 12/19/2025 | Yes | 8 | 56 | None | |
| OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 8.10 | 9.90 | 9.00 | 0.07 | 0.45 | -0.50 | -0.09 | 123.52 | 125.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| IONQ | IonQ Inc | Options Chain | 8.80 | 9.15 | 8.98 | 0.15 | 1.09 | -0.39 | -0.10 | 61.11 | 60.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 8.75 | 8.95 | 8.85 | 0.07 | 0.42 | -0.49 | -0.09 | 126.48 | 130.00 | 12/19/2025 | Yes | 9 | 56 | None | |
| HUT | Hut 8 Corp | Options Chain | 8.60 | 9.00 | 8.80 | 0.18 | 1.24 | -0.40 | -0.09 | 51.92 | 50.00 | 12/19/2025 | No | 10 | 66 | None | |
| AAPL | Apple Inc | Options Chain | 8.70 | 8.80 | 8.75 | 0.03 | 0.25 | -0.43 | -0.11 | 269.70 | 270.00 | 12/19/2025 | Yes | 8 | 61 | None | |
| IRON | Options Chain | 7.00 | 10.50 | 8.75 | 0.10 | 0.51 | -0.55 | -0.07 | 85.00 | 90.00 | 12/19/2025 | No | 3 | 16 | None | ||
| SPHR | Options Chain | 8.30 | 9.20 | 8.75 | 0.12 | 0.63 | -0.55 | -0.06 | 67.97 | 72.50 | 12/19/2025 | No | 3 | 19 | None | ||
| METC | Ramaco Resources Inc - Class A | Options Chain | 7.80 | 9.60 | 8.70 | 0.25 | 1.26 | -0.55 | -0.05 | 28.98 | 35.00 | 12/19/2025 | No | 10 | 43 | None | |
| BLSH | Bullish | Options Chain | 8.10 | 9.25 | 8.68 | 0.16 | 0.82 | -0.55 | -0.06 | 52.57 | 55.00 | 12/19/2025 | No | 3 | 20 | None | |
| NKTR | Nektar Therapeutics | Options Chain | 7.30 | 10.00 | 8.65 | 0.14 | 1.12 | -0.38 | -0.09 | 59.63 | 60.00 | 12/19/2025 | No | 10 | 34 | None | |
| TEL | TE Connectivity plc | Options Chain | 7.50 | 9.80 | 8.65 | 0.04 | 0.31 | -0.40 | -0.11 | 240.76 | 240.00 | 12/19/2025 | Yes | 13 | 60 | None | |
| RGLD | Royal Gold Inc | Options Chain | 7.90 | 9.40 | 8.65 | 0.05 | 0.39 | -0.43 | -0.11 | 176.82 | 175.00 | 12/19/2025 | Yes | 16 | 69 | None | |
| LDOS | Leidos Holdings Inc | Options Chain | 8.10 | 9.20 | 8.65 | 0.05 | 0.32 | -0.46 | -0.10 | 188.16 | 190.00 | 12/19/2025 | Yes | 13 | 64 | None | |
| SCCO | Southern Copper Corporation | Options Chain | 8.40 | 8.90 | 8.65 | 0.06 | 0.39 | -0.50 | -0.07 | 141.68 | 140.00 | 12/19/2025 | No | 11 | 64 | None | |
| PKG | Packaging Corp Of America | Options Chain | 6.90 | 10.40 | 8.65 | 0.04 | 0.26 | -0.52 | -0.08 | 196.65 | 200.00 | 12/19/2025 | No | 12 | 68 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 8.40 | 8.80 | 8.60 | 0.10 | 0.83 | -0.36 | -0.11 | 88.84 | 85.00 | 12/19/2025 | No | 3 | 21 | None | |
| JBHT | J.B. Hunt Transport Services Inc | Options Chain | 8.00 | 9.00 | 8.50 | 0.05 | 0.31 | -0.52 | -0.08 | 168.88 | 170.00 | 12/19/2025 | No | 11 | 57 | None | |
| TTAN | ServiceTitan Inc - Class A | Options Chain | 8.10 | 8.90 | 8.50 | 0.09 | 0.47 | -0.54 | -0.07 | 96.37 | 100.00 | 12/19/2025 | No | 3 | 16 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 8.35 | 8.60 | 8.48 | 0.13 | 0.66 | -0.55 | -0.06 | 61.38 | 65.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| NICE | NICE Ltd | Options Chain | 8.10 | 8.80 | 8.45 | 0.06 | 0.48 | -0.42 | -0.11 | 134.31 | 135.00 | 12/19/2025 | Yes | 16 | 57 | None | |
| ECL | Ecolab Inc | Options Chain | 7.40 | 9.50 | 8.45 | 0.03 | 0.21 | -0.48 | -0.09 | 257.47 | 260.00 | 12/19/2025 | No | 11 | 63 | None | |
| H | Hyatt Hotels Corporation - Class A | Options Chain | 8.20 | 8.70 | 8.45 | 0.06 | 0.36 | -0.48 | -0.09 | 143.66 | 145.00 | 12/19/2025 | Yes | 11 | 60 | None | |
| GH | Guardant Health Inc | Options Chain | 7.60 | 9.30 | 8.45 | 0.09 | 0.56 | -0.48 | -0.08 | 72.27 | 95.00 | 12/19/2025 | Yes | 5 | 42 | None | |
| FANG | Diamondback Energy Inc | Options Chain | 8.30 | 8.60 | 8.45 | 0.06 | 0.36 | -0.50 | -0.07 | 143.63 | 145.00 | 12/19/2025 | Yes | 12 | 79 | None | |
| CRSP | CRISPR Therapeutics AG | Options Chain | 7.40 | 9.50 | 8.45 | 0.13 | 0.73 | -0.52 | -0.07 | 62.56 | 65.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 7.90 | 9.00 | 8.45 | 0.21 | 0.99 | -0.54 | -0.06 | 36.30 | 40.00 | 12/19/2025 | Yes | 7 | 33 | None | |
| OLED | Universal Display Corp | Options Chain | 7.90 | 8.90 | 8.40 | 0.06 | 0.50 | -0.39 | -0.11 | 149.18 | 145.00 | 12/19/2025 | Yes | 16 | 54 | None | |
| KEYS | Keysight Technologies Inc | Options Chain | 7.10 | 9.70 | 8.40 | 0.05 | 0.35 | -0.44 | -0.09 | 170.47 | 175.00 | 12/19/2025 | Yes | 8 | 54 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 8.05 | 8.75 | 8.40 | 0.09 | 0.52 | -0.52 | -0.07 | 87.65 | 92.50 | 12/19/2025 | Yes | 12 | 50 | None | |
| SN | Options Chain | 8.10 | 8.70 | 8.40 | 0.09 | 0.50 | -0.52 | -0.07 | 95.51 | 92.50 | 12/19/2025 | No | 3 | 20 | None | ||
| TTMI | TTM Technologies Inc | Options Chain | 7.60 | 9.20 | 8.40 | 0.13 | 0.68 | -0.54 | -0.06 | 63.53 | 65.00 | 12/19/2025 | Yes | 12 | 50 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 6.80 | 10.00 | 8.40 | 0.07 | 0.38 | -0.55 | -0.07 | 124.18 | 128.00 | 12/12/2025 | No | 13 | 70 | None | |
| DGNX | Diginex Ltd | Options Chain | 7.70 | 8.90 | 8.30 | 0.42 | 2.19 | -0.51 | -0.03 | 15.80 | 20.00 | 12/19/2025 | No | 3 | 14 | None | |
| ALGN | Align Technology Inc | Options Chain | 5.60 | 10.90 | 8.25 | 0.06 | 0.49 | -0.43 | -0.11 | 131.91 | 139.00 | 12/12/2025 | Yes | 14 | 51 | None | |
| ENTG | Entegris Inc | Options Chain | 7.70 | 8.80 | 8.25 | 0.09 | 0.54 | -0.51 | -0.08 | 94.54 | 90.00 | 12/19/2025 | Yes | 12 | 53 | None | |
| GSRT | GSR III Acquisition Corp - Class A | Options Chain | 6.60 | 9.90 | 8.25 | 0.41 | 1.80 | -0.51 | -0.03 | 16.25 | 20.00 | 12/19/2025 | No | 3 | 18 | None | |
| TERN | Terns Pharmaceuticals Inc | Options Chain | 6.00 | 10.50 | 8.25 | 0.55 | 4.43 | -0.54 | -0.03 | 8.02 | 15.00 | 12/19/2025 | Yes | 10 | 39 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 8.00 | 8.40 | 8.20 | 0.03 | 0.28 | -0.42 | -0.12 | 238.49 | 240.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| INCY | Incyte Corp | Options Chain | 8.00 | 8.40 | 8.20 | 0.09 | 0.56 | -0.47 | -0.09 | 90.18 | 95.00 | 12/19/2025 | No | 16 | 65 | None | |
| DOV | Dover Corp | Options Chain | 7.60 | 8.80 | 8.20 | 0.04 | 0.25 | -0.52 | -0.07 | 180.80 | 185.00 | 12/19/2025 | No | 14 | 65 | None | |
| MCD | McDonald`s Corp | Options Chain | 8.05 | 8.30 | 8.18 | 0.03 | 0.22 | -0.43 | -0.10 | 302.35 | 300.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 8.00 | 8.30 | 8.15 | 0.07 | 0.53 | -0.38 | -0.10 | 133.74 | 115.00 | 12/19/2025 | Yes | 4 | 50 | None | |
| J | Jacobs Solutions Inc | Options Chain | 7.20 | 9.10 | 8.15 | 0.05 | 0.32 | -0.48 | -0.08 | 158.36 | 160.00 | 12/19/2025 | Yes | 13 | 59 | None | |
| EFX | Equifax Inc | Options Chain | 7.50 | 8.70 | 8.10 | 0.04 | 0.32 | -0.41 | -0.11 | 214.51 | 210.00 | 12/19/2025 | No | 10 | 57 | None | |
| TSEM | Tower Semiconductor Ltd | Options Chain | 7.80 | 8.40 | 8.10 | 0.10 | 0.60 | -0.48 | -0.08 | 83.50 | 85.00 | 12/19/2025 | Yes | 11 | 52 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 8.00 | 8.20 | 8.10 | 0.06 | 0.41 | -0.49 | -0.08 | 124.88 | 125.00 | 12/19/2025 | Yes | 12 | 70 | None | |
| CAMT | Camtek Ltd | Options Chain | 6.80 | 9.30 | 8.05 | 0.07 | 0.56 | -0.38 | -0.11 | 128.23 | 120.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| TECX | AvroBio Inc | Options Chain | 6.50 | 9.60 | 8.05 | 0.32 | 1.69 | -0.51 | -0.05 | 18.62 | 25.00 | 12/19/2025 | No | 3 | 16 | None | |
| FI | Fiserv Inc | Options Chain | 7.90 | 8.20 | 8.05 | 0.12 | 0.61 | -0.54 | -0.06 | 70.60 | 70.00 | 12/19/2025 | No | 9 | 62 | None | |
| VSAT | Viasat Inc | Options Chain | 7.40 | 8.70 | 8.05 | 0.19 | 0.98 | -0.55 | -0.05 | 39.17 | 43.00 | 12/19/2025 | Yes | 9 | 43 | None | |
| LMND | Lemonade Inc | Options Chain | 7.70 | 8.30 | 8.00 | 0.13 | 0.94 | -0.42 | -0.08 | 60.71 | 60.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| KKR | KKR & Co. Inc | Options Chain | 7.80 | 8.20 | 8.00 | 0.07 | 0.42 | -0.48 | -0.08 | 118.55 | 120.00 | 12/19/2025 | No | 8 | 63 | None | |
| QCOM | Qualcomm Inc | Options Chain | 7.75 | 8.20 | 7.98 | 0.05 | 0.38 | -0.40 | -0.10 | 178.67 | 175.00 | 12/19/2025 | Yes | 15 | 71 | None | |
| BIDU | Baidu Inc | Options Chain | 7.60 | 8.35 | 7.98 | 0.07 | 0.52 | -0.44 | -0.11 | 127.60 | 122.00 | 12/12/2025 | Yes | 15 | 33 | None | |
| W | Wayfair Inc - Class A | Options Chain | 6.65 | 9.25 | 7.95 | 0.08 | 0.58 | -0.45 | -0.10 | 103.62 | 104.00 | 12/12/2025 | No | 6 | 43 | None | |
| BMA | Banco Macro S.A. | Options Chain | 5.90 | 10.00 | 7.95 | 0.09 | 0.62 | -0.46 | -0.07 | 85.41 | 85.00 | 12/19/2025 | Yes | 18 | 73 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 7.80 | 8.10 | 7.95 | 0.06 | 0.38 | -0.48 | -0.08 | 139.75 | 140.00 | 12/19/2025 | No | 12 | 60 | None | |
| BX | Blackstone Inc | Options Chain | 7.80 | 8.10 | 7.95 | 0.05 | 0.34 | -0.50 | -0.07 | 148.92 | 150.00 | 12/19/2025 | No | 9 | 67 | None | |
| WYFI | Whitefiber Inc | Options Chain | 7.20 | 8.70 | 7.95 | 0.23 | 1.27 | -0.50 | -0.05 | 33.78 | 35.00 | 12/19/2025 | No | 3 | 16 | None | |
| CNR | Core Natural Resources Inc | Options Chain | 7.30 | 8.60 | 7.95 | 0.10 | 0.53 | -0.52 | -0.07 | 78.54 | 80.00 | 12/19/2025 | No | 3 | 17 | None | |
| ATI | ATI Inc | Options Chain | 7.80 | 8.10 | 7.95 | 0.08 | 0.41 | -0.54 | -0.07 | 103.00 | 105.00 | 12/19/2025 | No | 10 | 57 | None | |
| FNV | Franco-Nevada Corporation | Options Chain | 6.80 | 9.00 | 7.90 | 0.04 | 0.37 | -0.39 | -0.11 | 186.49 | 185.00 | 12/19/2025 | Yes | 15 | 67 | None | |
| FRMI | Fermi Inc | Options Chain | 6.80 | 9.00 | 7.90 | 0.26 | 1.51 | -0.47 | -0.06 | 28.71 | 30.00 | 12/19/2025 | No | 3 | 19 | None | |
| UNP | Union Pacific Corp | Options Chain | 7.60 | 8.20 | 7.90 | 0.04 | 0.23 | -0.48 | -0.08 | 216.37 | 220.00 | 12/19/2025 | No | 14 | 64 | None | |
| NBIX | Neurocrine Biosciences Inc | Options Chain | 6.80 | 9.00 | 7.90 | 0.06 | 0.36 | -0.49 | -0.09 | 138.02 | 140.00 | 12/19/2025 | Yes | 16 | 65 | None | |
| CCJ | Cameco Corp | Options Chain | 6.50 | 9.25 | 7.88 | 0.08 | 0.61 | -0.43 | -0.11 | 106.67 | 104.00 | 12/12/2025 | Yes | 12 | 59 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 7.65 | 8.10 | 7.88 | 0.32 | 1.54 | -0.54 | -0.05 | 19.59 | 25.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| CHKP | Check Point Software Technologies Ltd | Options Chain | 7.40 | 8.30 | 7.85 | 0.04 | 0.29 | -0.46 | -0.10 | 197.28 | 200.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| CB | Chubb Ltd | Options Chain | 7.30 | 8.40 | 7.85 | 0.03 | 0.18 | -0.50 | -0.09 | 278.00 | 280.00 | 12/19/2025 | No | 16 | 73 | None | |
| LQDA | Liquidia Corp | Options Chain | 7.10 | 8.60 | 7.85 | 0.29 | 1.53 | -0.50 | -0.05 | 22.45 | 27.50 | 12/19/2025 | Yes | 5 | 40 | None | |
| DG | Dollar General Corp | Options Chain | 7.05 | 8.65 | 7.85 | 0.08 | 0.44 | -0.52 | -0.08 | 99.91 | 103.00 | 12/12/2025 | Yes | 14 | 61 | None | |
| FERG | Ferguson Plc. | Options Chain | 6.80 | 8.80 | 7.80 | 0.03 | 0.33 | -0.34 | -0.14 | 249.08 | 240.00 | 12/19/2025 | Yes | 13 | 63 | None | |
| RMBS | Rambus Inc | Options Chain | 7.50 | 8.10 | 7.80 | 0.07 | 0.61 | -0.37 | -0.10 | 111.36 | 105.00 | 12/19/2025 | No | 11 | 55 | None | |
| ARES | Ares Management Corp - Class A | Options Chain | 7.30 | 8.30 | 7.80 | 0.05 | 0.44 | -0.41 | -0.09 | 150.52 | 145.00 | 12/19/2025 | Yes | 8 | 65 | None | |
| ALB | Albemarle Corp | Options Chain | 6.85 | 8.75 | 7.80 | 0.08 | 0.60 | -0.45 | -0.09 | 97.80 | 99.00 | 12/12/2025 | Yes | 8 | 53 | None | |
| STLD | Steel Dynamics Inc | Options Chain | 7.00 | 8.60 | 7.80 | 0.05 | 0.35 | -0.45 | -0.10 | 163.47 | 160.00 | 12/19/2025 | No | 12 | 67 | None | |
| UHS | Universal Health Services Inc - Class B | Options Chain | 6.60 | 8.90 | 7.75 | 0.04 | 0.27 | -0.41 | -0.12 | 225.30 | 220.00 | 12/19/2025 | No | 16 | 69 | None | |
| KRMN | Karman Holdings Inc | Options Chain | 6.80 | 8.60 | 7.70 | 0.09 | 0.72 | -0.40 | -0.09 | 85.79 | 85.00 | 12/19/2025 | No | 3 | 19 | None | |
| ESTC | Elastic N.V | Options Chain | 7.50 | 7.90 | 7.70 | 0.09 | 0.60 | -0.44 | -0.08 | 86.38 | 90.00 | 12/19/2025 | Yes | 7 | 44 | None | |
| LYV | Live Nation Entertainment Inc | Options Chain | 6.90 | 8.50 | 7.70 | 0.05 | 0.36 | -0.46 | -0.08 | 149.19 | 150.00 | 12/19/2025 | Yes | 9 | 54 | None | |
| AVY | Avery Dennison Corp | Options Chain | 7.10 | 8.30 | 7.70 | 0.04 | 0.24 | -0.54 | -0.07 | 176.20 | 180.00 | 12/19/2025 | No | 12 | 60 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 6.50 | 8.85 | 7.68 | 0.18 | 0.97 | -0.55 | -0.05 | 35.22 | 42.50 | 12/19/2025 | No | 8 | 45 | None | |
| NNE | Nano Nuclear Energy Inc | Options Chain | 7.40 | 7.90 | 7.65 | 0.17 | 1.13 | -0.40 | -0.06 | 47.83 | 46.00 | 12/19/2025 | No | 3 | 20 | None | |
| PSTG | Pure Storage Inc - Class A | Options Chain | 7.30 | 8.00 | 7.65 | 0.08 | 0.62 | -0.42 | -0.09 | 97.58 | 95.00 | 12/19/2025 | Yes | 10 | 49 | None | |
| TPC | Tutor Perini Corp | Options Chain | 7.30 | 8.00 | 7.65 | 0.11 | 0.69 | -0.48 | -0.07 | 69.34 | 70.00 | 12/19/2025 | Yes | 10 | 42 | None | |
| DOCS | Doximity Inc - Class A | Options Chain | 7.10 | 8.20 | 7.65 | 0.11 | 0.59 | -0.54 | -0.06 | 66.77 | 70.00 | 12/19/2025 | Yes | 14 | 57 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 7.25 | 8.00 | 7.63 | 0.06 | 0.45 | -0.45 | -0.08 | 120.87 | 120.00 | 12/19/2025 | Yes | 8 | 56 | None | |
| APD | Air Products & Chemicals Inc | Options Chain | 7.30 | 7.90 | 7.60 | 0.03 | 0.32 | -0.35 | -0.14 | 248.34 | 240.00 | 12/19/2025 | Yes | 9 | 62 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 7.50 | 7.70 | 7.60 | 0.14 | 0.78 | -0.53 | -0.06 | 52.69 | 55.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| XYZ | Block Inc - Class A | Options Chain | 7.25 | 7.95 | 7.60 | 0.10 | 0.60 | -0.54 | -0.08 | 76.51 | 78.00 | 12/5/2025 | Yes | 19 | 58 |
Growth Stock List |
|
| FRPT | Freshpet Inc | Options Chain | 7.40 | 7.80 | 7.60 | 0.14 | 0.73 | -0.55 | -0.05 | 52.62 | 55.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| AGIO | Agios Pharmaceuticals Inc | Options Chain | 6.90 | 8.20 | 7.55 | 0.19 | 1.54 | -0.33 | -0.09 | 41.96 | 40.00 | 12/19/2025 | Yes | 13 | 55 | None | |
| LNTH | Lantheus Holdings Inc | Options Chain | 7.40 | 7.70 | 7.55 | 0.13 | 0.66 | -0.54 | -0.06 | 55.88 | 60.00 | 12/19/2025 | Yes | 13 | 63 | None | |
| SKY | Skyline Champion Corp | Options Chain | 7.30 | 7.80 | 7.55 | 0.11 | 0.55 | -0.55 | -0.06 | 66.16 | 70.00 | 12/19/2025 | Yes | 17 | 52 | None | |
| MOH | Molina Healthcare Inc | Options Chain | 7.30 | 7.70 | 7.50 | 0.05 | 0.46 | -0.36 | -0.11 | 160.28 | 150.00 | 12/19/2025 | No | 14 | 53 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 7.00 | 8.00 | 7.50 | 0.06 | 0.50 | -0.37 | -0.12 | 139.05 | 135.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| INCY | Incyte Corp | Options Chain | 6.70 | 8.30 | 7.50 | 0.08 | 0.61 | -0.42 | -0.09 | 90.18 | 92.50 | 12/19/2025 | No | 16 | 65 | None | |
| NUE | Nucor Corp | Options Chain | 6.80 | 8.20 | 7.50 | 0.05 | 0.36 | -0.44 | -0.09 | 154.43 | 150.00 | 12/19/2025 | No | 14 | 68 | None | |
| DRI | Darden Restaurants Inc | Options Chain | 7.20 | 7.80 | 7.50 | 0.04 | 0.29 | -0.46 | -0.09 | 182.41 | 180.00 | 12/19/2025 | Yes | 14 | 70 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 6.80 | 8.10 | 7.45 | 0.04 | 0.33 | -0.40 | -0.10 | 195.75 | 195.00 | 12/19/2025 | Yes | 9 | 68 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 7.30 | 7.60 | 7.45 | 0.04 | 0.26 | -0.43 | -0.08 | 215.01 | 210.00 | 12/19/2025 | No | 13 | 74 | None | |
| TXN | Texas Instruments Inc | Options Chain | 7.30 | 7.60 | 7.45 | 0.05 | 0.33 | -0.45 | -0.07 | 160.26 | 160.00 | 12/19/2025 | No | 8 | 57 | None | |
| ITT | ITT Inc | Options Chain | 6.00 | 8.90 | 7.45 | 0.04 | 0.27 | -0.47 | -0.09 | 195.47 | 190.00 | 12/19/2025 | No | 15 | 61 | None | |
| LTBR | Lightbridge Corp | Options Chain | 6.50 | 8.40 | 7.45 | 0.25 | 1.41 | -0.48 | -0.05 | 26.47 | 30.00 | 12/19/2025 | Yes | 10 | 33 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 7.20 | 7.70 | 7.45 | 0.10 | 0.62 | -0.48 | -0.07 | 73.62 | 75.00 | 12/19/2025 | Yes | 6 | 50 | None | |
| ZTS | Zoetis Inc - Class A | Options Chain | 7.20 | 7.70 | 7.45 | 0.05 | 0.33 | -0.50 | -0.07 | 143.94 | 145.00 | 12/19/2025 | Yes | 12 | 61 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 7.35 | 7.55 | 7.45 | 0.08 | 0.45 | -0.50 | -0.07 | 95.93 | 97.50 | 12/19/2025 | No | 12 | 65 | None | |
| RDNT | Radnet Inc | Options Chain | 6.80 | 8.10 | 7.45 | 0.09 | 0.54 | -0.51 | -0.07 | 78.84 | 80.00 | 12/19/2025 | Yes | 5 | 49 | None | |
| MHK | Mohawk Industries Inc | Options Chain | 6.90 | 8.00 | 7.45 | 0.06 | 0.37 | -0.51 | -0.08 | 117.53 | 120.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| DXCM | Dexcom Inc | Options Chain | 6.80 | 8.10 | 7.45 | 0.10 | 0.69 | -0.55 | -0.08 | 68.18 | 72.00 | 12/5/2025 | Yes | 9 | 50 | None | |
| XPO | XPO Inc | Options Chain | 6.80 | 8.00 | 7.40 | 0.05 | 0.44 | -0.41 | -0.09 | 124.75 | 135.00 | 12/19/2025 | Yes | 8 | 58 | None | |
| OC | Owens Corning | Options Chain | 6.90 | 7.80 | 7.35 | 0.06 | 0.44 | -0.43 | -0.09 | 124.66 | 125.00 | 12/19/2025 | Yes | 13 | 72 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 7.20 | 7.50 | 7.35 | 0.12 | 0.69 | -0.52 | -0.06 | 57.84 | 60.00 | 12/19/2025 | Yes | 10 | 54 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 6.90 | 7.75 | 7.33 | 0.08 | 0.63 | -0.45 | -0.10 | 90.15 | 89.00 | 12/5/2025 | Yes | 7 | 56 | None | |
| UBER | Uber Technologies Inc | Options Chain | 7.20 | 7.45 | 7.33 | 0.07 | 0.42 | -0.53 | -0.07 | 95.76 | 100.00 | 12/19/2025 | Yes | 12 | 63 | None | |
| RGTI | Options Chain | 7.10 | 7.50 | 7.30 | 0.18 | 1.28 | -0.39 | -0.08 | 39.41 | 41.00 | 12/19/2025 | No | 3 | 20 | None | ||
| TPB | Turning Point Brands Inc | Options Chain | 6.10 | 8.50 | 7.30 | 0.08 | 0.52 | -0.48 | -0.06 | 88.16 | 90.00 | 12/19/2025 | No | 10 | 52 | None | |
| MLYS | Mineralys Therapeutics Inc | Options Chain | 5.10 | 9.50 | 7.30 | 0.16 | 0.98 | -0.49 | -0.06 | 40.14 | 45.00 | 12/19/2025 | Yes | 8 | 26 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 7.20 | 7.40 | 7.30 | 0.14 | 0.79 | -0.50 | -0.06 | 49.96 | 52.50 | 12/19/2025 | Yes | 11 | 48 | None | |
| SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 6.00 | 8.50 | 7.25 | 0.14 | 1.17 | -0.36 | -0.09 | 52.00 | 50.00 | 12/19/2025 | No | 3 | 21 | None | |
| IRON | Options Chain | 5.50 | 9.00 | 7.25 | 0.09 | 0.61 | -0.44 | -0.07 | 85.00 | 85.00 | 12/19/2025 | No | 3 | 16 | None | ||
| UUUU | Energy Fuels Inc | Options Chain | 7.10 | 7.40 | 7.25 | 0.28 | 1.41 | -0.54 | -0.05 | 20.40 | 26.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 7.05 | 7.25 | 7.15 | 0.12 | 0.96 | -0.36 | -0.09 | 66.16 | 60.00 | 12/19/2025 | No | 3 | 44 | None | |
| BA | Boeing Company | Options Chain | 7.05 | 7.25 | 7.15 | 0.04 | 0.31 | -0.38 | -0.10 | 213.58 | 200.00 | 12/19/2025 | Yes | 5 | 47 | None | |
| SMTC | Semtech Corp | Options Chain | 6.80 | 7.50 | 7.15 | 0.10 | 0.69 | -0.45 | -0.08 | 69.56 | 70.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| RVTY | Options Chain | 6.30 | 8.00 | 7.15 | 0.08 | 0.48 | -0.48 | -0.08 | 95.30 | 95.00 | 12/19/2025 | No | 3 | 20 | None | ||
| FND | Floor & Decor Holdings Inc - Class A | Options Chain | 6.90 | 7.40 | 7.15 | 0.10 | 0.54 | -0.54 | -0.05 | 69.08 | 70.00 | 12/19/2025 | Yes | 9 | 49 | None | |
| GSAT | Globalstar Inc | Options Chain | 6.70 | 7.60 | 7.15 | 0.16 | 0.80 | -0.55 | -0.05 | 41.54 | 46.00 | 12/19/2025 | No | 3 | 38 | None | |
| SMR | Options Chain | 6.90 | 7.35 | 7.13 | 0.17 | 1.19 | -0.38 | -0.08 | 43.17 | 43.00 | 12/19/2025 | No | 3 | 20 | None | ||
| TGT | Target Corp | Options Chain | 7.00 | 7.25 | 7.13 | 0.08 | 0.44 | -0.50 | -0.06 | 94.12 | 95.00 | 12/19/2025 | Yes | 13 | 66 | None | |
| A | Agilent Technologies Inc | Options Chain | 6.40 | 7.80 | 7.10 | 0.05 | 0.34 | -0.47 | -0.08 | 143.20 | 145.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| CAVA | Options Chain | 6.85 | 7.35 | 7.10 | 0.12 | 0.74 | -0.53 | -0.08 | 60.47 | 58.00 | 12/5/2025 | No | 3 | 21 | None | ||
| SHW | Sherwin-Williams Company | Options Chain | 6.20 | 7.90 | 7.05 | 0.02 | 0.23 | -0.33 | -0.14 | 345.73 | 340.00 | 12/19/2025 | No | 11 | 62 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 6.90 | 7.20 | 7.05 | 0.08 | 0.43 | -0.54 | -0.06 | 83.84 | 85.00 | 12/19/2025 | No | 15 | 66 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 6.90 | 7.15 | 7.03 | 0.10 | 0.80 | -0.39 | -0.08 | 72.66 | 67.50 | 12/19/2025 | Yes | 6 | 47 | None | |
| DHR | Danaher Corp | Options Chain | 5.90 | 8.10 | 7.00 | 0.03 | 0.27 | -0.44 | -0.09 | 214.01 | 215.00 | 12/12/2025 | No | 10 | 58 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 6.60 | 7.40 | 7.00 | 0.06 | 0.41 | -0.46 | -0.08 | 124.18 | 125.00 | 12/19/2025 | Yes | 13 | 70 | None | |
| ILMN | Illumina Inc | Options Chain | 5.80 | 8.10 | 6.95 | 0.07 | 0.61 | -0.38 | -0.09 | 95.03 | 95.00 | 12/19/2025 | Yes | 8 | 56 | None | |
| VMC | Vulcan Materials Company | Options Chain | 6.80 | 7.10 | 6.95 | 0.02 | 0.26 | -0.38 | -0.10 | 294.97 | 280.00 | 12/19/2025 | No | 8 | 64 | None | |
| SWKS | Skyworks Solutions Inc | Options Chain | 6.60 | 7.30 | 6.95 | 0.08 | 0.47 | -0.54 | -0.05 | 78.74 | 82.50 | 12/19/2025 | Yes | 17 | 56 |
Dividend Stock List |
|
| NXT | Options Chain | 6.70 | 7.10 | 6.90 | 0.07 | 0.63 | -0.38 | -0.09 | 102.67 | 95.00 | 12/19/2025 | No | 3 | 22 | None | ||
| CRCA | ProShares Ultra CRCL | Options Chain | 6.20 | 7.60 | 6.90 | 0.41 | 1.95 | -0.55 | -0.03 | 13.35 | 17.00 | 12/19/2025 | No | 3 | 17 | None | |
| MMM | 3M Company | Options Chain | 6.70 | 7.05 | 6.88 | 0.04 | 0.24 | -0.53 | -0.06 | 164.63 | 170.00 | 12/19/2025 | No | 11 | 67 | None | |
| MTN | Vail Resorts Inc | Options Chain | 6.30 | 7.40 | 6.85 | 0.05 | 0.41 | -0.39 | -0.10 | 148.30 | 145.00 | 12/19/2025 | Yes | 13 | 57 | None | |
| ITRI | Itron Inc | Options Chain | 5.30 | 8.40 | 6.85 | 0.06 | 0.40 | -0.44 | -0.08 | 138.18 | 115.00 | 12/19/2025 | Yes | 15 | 65 | None | |
| SPG | Simon Property Group Inc | Options Chain | 6.50 | 7.20 | 6.85 | 0.04 | 0.25 | -0.50 | -0.06 | 173.64 | 175.00 | 12/19/2025 | Yes | 10 | 73 | None | |
| ODFL | Old Dominion Freight Line Inc | Options Chain | 6.40 | 7.20 | 6.80 | 0.05 | 0.43 | -0.38 | -0.09 | 136.13 | 135.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| TRGP | Targa Resources Corp | Options Chain | 6.30 | 7.30 | 6.80 | 0.05 | 0.36 | -0.41 | -0.07 | 151.38 | 150.00 | 12/19/2025 | Yes | 13 | 68 | None | |
| HNGE | Hinge Health Inc - Class A | Options Chain | 6.30 | 7.30 | 6.80 | 0.14 | 0.89 | -0.45 | -0.07 | 49.60 | 50.00 | 12/19/2025 | No | 3 | 18 | None | |
| FLNC | Fluence Energy Inc - Class A | Options Chain | 6.60 | 7.00 | 6.80 | 0.27 | 1.33 | -0.53 | -0.04 | 20.28 | 25.00 | 12/19/2025 | Yes | 9 | 34 | None | |
| RTX | RTX Corp | Options Chain | 6.70 | 6.90 | 6.80 | 0.04 | 0.22 | -0.54 | -0.06 | 176.36 | 180.00 | 12/19/2025 | No | 13 | 64 | None | |
| FTNT | Fortinet Inc | Options Chain | 6.70 | 6.85 | 6.78 | 0.08 | 0.44 | -0.51 | -0.06 | 84.22 | 87.50 | 12/19/2025 | Yes | 12 | 59 | None | |
| FOUR | Shift4 Payments Inc - Class A | Options Chain | 6.50 | 7.00 | 6.75 | 0.10 | 0.61 | -0.48 | -0.06 | 70.01 | 70.00 | 12/19/2025 | Yes | 13 | 58 | None | |
| EAT | Brinker International Inc | Options Chain | 6.00 | 7.50 | 6.75 | 0.06 | 0.41 | -0.48 | -0.08 | 114.98 | 110.00 | 12/19/2025 | Yes | 12 | 58 | None | |
| GLXY | Galaxy Digital | Options Chain | 6.60 | 6.90 | 6.75 | 0.18 | 1.04 | -0.49 | -0.05 | 36.43 | 37.50 | 12/19/2025 | No | 12 | 44 | None | |
| STOK | Stoke Therapeutics Inc | Options Chain | 4.50 | 9.00 | 6.75 | 0.19 | 1.07 | -0.51 | -0.05 | 31.41 | 35.00 | 12/19/2025 | Yes | 13 | 47 | None | |
| PCOR | Procore Technologies Inc | Options Chain | 6.30 | 7.20 | 6.75 | 0.09 | 0.53 | -0.51 | -0.06 | 71.84 | 75.00 | 12/19/2025 | Yes | 7 | 40 | None | |
| DOCU | DocuSign Inc | Options Chain | 6.65 | 6.85 | 6.75 | 0.09 | 0.50 | -0.54 | -0.06 | 68.98 | 75.00 | 12/19/2025 | Yes | 10 | 46 | None | |
| DGX | Quest Diagnostics Inc | Options Chain | 6.00 | 7.50 | 6.75 | 0.04 | 0.19 | -0.54 | -0.06 | 174.78 | 180.00 | 12/19/2025 | No | 13 | 68 | None | |
| PM | Philip Morris International Inc | Options Chain | 6.60 | 6.90 | 6.75 | 0.04 | 0.26 | -0.54 | -0.06 | 146.77 | 150.00 | 12/19/2025 | No | 11 | 68 | None | |
| NEM | Newmont Corp | Options Chain | 6.60 | 6.85 | 6.73 | 0.08 | 0.44 | -0.55 | -0.05 | 79.67 | 85.00 | 12/19/2025 | No | 17 | 71 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 6.25 | 7.15 | 6.70 | 0.09 | 0.53 | -0.50 | -0.06 | 71.52 | 75.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 6.55 | 6.80 | 6.68 | 0.06 | 0.33 | -0.53 | -0.06 | 110.24 | 115.00 | 12/19/2025 | Yes | 15 | 63 | None | |
| PKG | Packaging Corp Of America | Options Chain | 5.30 | 8.00 | 6.65 | 0.03 | 0.28 | -0.42 | -0.08 | 196.65 | 195.00 | 12/19/2025 | No | 12 | 68 | None | |
| TSEM | Tower Semiconductor Ltd | Options Chain | 6.40 | 6.90 | 6.65 | 0.08 | 0.60 | -0.43 | -0.08 | 83.50 | 82.50 | 12/19/2025 | Yes | 11 | 52 | None | |
| MIDD | Middleby Corp | Options Chain | 5.30 | 8.00 | 6.65 | 0.05 | 0.35 | -0.48 | -0.08 | 125.00 | 125.00 | 12/19/2025 | Yes | 11 | 60 | None | |
| TWST | Twist Bioscience Corp | Options Chain | 5.10 | 8.20 | 6.65 | 0.19 | 1.12 | -0.51 | -0.05 | 32.21 | 35.00 | 12/19/2025 | Yes | 10 | 39 | None | |
| CCCX | Churchill Capital Corp X - Class A | Options Chain | 5.90 | 7.40 | 6.65 | 0.30 | 1.51 | -0.54 | -0.04 | 19.48 | 22.50 | 12/19/2025 | No | 3 | 18 | None | |
| GLW | Corning Inc | Options Chain | 6.50 | 6.75 | 6.63 | 0.07 | 0.44 | -0.51 | -0.06 | 90.29 | 92.50 | 12/19/2025 | No | 11 | 57 | None | |
| ABBV | Abbvie Inc | Options Chain | 5.55 | 7.65 | 6.60 | 0.03 | 0.28 | -0.39 | -0.12 | 225.14 | 225.00 | 12/12/2025 | Yes | 7 | 63 | None | |
| OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 5.70 | 7.50 | 6.60 | 0.06 | 0.46 | -0.40 | -0.09 | 123.52 | 120.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| RSG | Republic Services Inc | Options Chain | 5.90 | 7.30 | 6.60 | 0.03 | 0.25 | -0.43 | -0.10 | 210.50 | 210.00 | 12/19/2025 | No | 13 | 67 | None | |
| LSCC | Lattice Semiconductor Corp | Options Chain | 6.20 | 7.00 | 6.60 | 0.09 | 0.59 | -0.46 | -0.06 | 73.88 | 75.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| QRVO | Qorvo Inc | Options Chain | 5.90 | 7.30 | 6.60 | 0.07 | 0.44 | -0.51 | -0.06 | 95.48 | 100.00 | 12/19/2025 | No | 11 | 49 | None | |
| NTNX | Nutanix Inc - Class A | Options Chain | 6.40 | 6.80 | 6.60 | 0.09 | 0.52 | -0.52 | -0.06 | 68.14 | 72.50 | 12/19/2025 | Yes | 7 | 51 | None | |
| PDD | PDD Holdings Inc | Options Chain | 6.45 | 6.70 | 6.58 | 0.05 | 0.37 | -0.43 | -0.08 | 138.08 | 135.00 | 12/19/2025 | Yes | 17 | 40 | None | |
| CELC | Celcuity Inc | Options Chain | 5.40 | 7.70 | 6.55 | 0.09 | 0.72 | -0.38 | -0.07 | 74.00 | 75.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| ALL | Allstate Corp (The) | Options Chain | 6.20 | 6.90 | 6.55 | 0.03 | 0.26 | -0.43 | -0.08 | 190.00 | 190.00 | 12/19/2025 | Yes | 18 | 72 | None | |
| AMT | American Tower Corp | Options Chain | 6.10 | 7.00 | 6.55 | 0.04 | 0.26 | -0.47 | -0.08 | 179.08 | 180.00 | 12/19/2025 | No | 11 | 63 | None | |
| IMNM | Immunome Inc | Options Chain | 4.20 | 8.90 | 6.55 | 0.33 | 1.65 | -0.53 | -0.04 | 15.76 | 20.00 | 12/19/2025 | Yes | 9 | 41 | None | |
| THC | Tenet Healthcare Corp | Options Chain | 6.00 | 7.00 | 6.50 | 0.03 | 0.37 | -0.31 | -0.12 | 209.14 | 200.00 | 12/19/2025 | No | 12 | 69 | None | |
| CVLT | Commvault Systems Inc | Options Chain | 5.60 | 7.40 | 6.50 | 0.05 | 0.46 | -0.36 | -0.10 | 140.14 | 135.00 | 12/19/2025 | No | 15 | 52 | None | |
| TECH | Bio-Techne Corp | Options Chain | 5.90 | 7.10 | 6.50 | 0.10 | 0.52 | -0.55 | -0.05 | 62.02 | 65.00 | 12/19/2025 | Yes | 10 | 50 | None | |
| NTES | NetEase Inc | Options Chain | 5.10 | 7.80 | 6.45 | 0.05 | 0.45 | -0.36 | -0.10 | 145.00 | 135.00 | 12/19/2025 | Yes | 20 | 28 |
Dividend Stock List |
|
| CRUS | Cirrus Logic Inc | Options Chain | 5.90 | 7.00 | 6.45 | 0.05 | 0.46 | -0.36 | -0.10 | 131.30 | 130.00 | 12/19/2025 | Yes | 13 | 51 | None | |
| CVX | Chevron Corp | Options Chain | 6.35 | 6.55 | 6.45 | 0.04 | 0.24 | -0.51 | -0.05 | 155.10 | 155.00 | 12/19/2025 | Yes | 11 | 74 | None | |
| CYTK | Cytokinetics Inc | Options Chain | 6.00 | 6.90 | 6.45 | 0.10 | 0.57 | -0.52 | -0.05 | 61.99 | 65.00 | 12/19/2025 | Yes | 2 | 46 | None | |
| U | Unity Software Inc | Options Chain | 6.35 | 6.55 | 6.45 | 0.16 | 0.84 | -0.53 | -0.05 | 37.14 | 40.00 | 12/19/2025 | Yes | 5 | 42 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 6.20 | 6.70 | 6.45 | 0.27 | 1.36 | -0.55 | -0.04 | 20.10 | 24.00 | 12/19/2025 | No | 3 | 19 | None | |
| IDR | Options Chain | 5.00 | 7.80 | 6.40 | 0.18 | 1.08 | -0.53 | -0.05 | 29.27 | 35.00 | 12/19/2025 | No | 3 | 14 | None | ||
| IQV | IQVIA Holdings Inc | Options Chain | 5.60 | 7.10 | 6.35 | 0.03 | 0.34 | -0.32 | -0.11 | 217.83 | 210.00 | 12/19/2025 | Yes | 10 | 58 | None | |
| QURE | uniQure N.V. | Options Chain | 5.70 | 7.00 | 6.35 | 0.10 | 0.83 | -0.35 | -0.09 | 70.59 | 65.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| CORT | Corcept Therapeutics Inc | Options Chain | 6.00 | 6.70 | 6.35 | 0.09 | 0.76 | -0.37 | -0.09 | 72.05 | 70.00 | 12/19/2025 | Yes | 13 | 47 | None | |
| RBRK | Rubrik Inc - Class A | Options Chain | 6.20 | 6.50 | 6.35 | 0.09 | 0.71 | -0.40 | -0.08 | 71.92 | 70.00 | 12/19/2025 | No | 3 | 21 | None | |
| BNTX | BioNTech SE | Options Chain | 5.60 | 7.10 | 6.35 | 0.06 | 0.44 | -0.44 | -0.07 | 103.35 | 105.00 | 12/19/2025 | Yes | 10 | 46 | None | |
| CAPR | Capricor Therapeutics Inc | Options Chain | 5.60 | 7.10 | 6.35 | 0.58 | 2.93 | -0.48 | -0.03 | 6.92 | 11.00 | 12/19/2025 | Yes | 8 | 39 | None | |
| THO | Thor Industries Inc | Options Chain | 5.90 | 6.80 | 6.35 | 0.06 | 0.41 | -0.48 | -0.07 | 103.62 | 105.00 | 12/19/2025 | Yes | 16 | 57 | None | |
| NAMS | NewAmsterdam Pharma Company NV | Options Chain | 4.70 | 8.00 | 6.35 | 0.16 | 0.91 | -0.50 | -0.05 | 35.84 | 40.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 6.25 | 6.40 | 6.33 | 0.05 | 0.43 | -0.40 | -0.09 | 126.48 | 125.00 | 12/19/2025 | Yes | 9 | 56 | None | |
| MS | Morgan Stanley | Options Chain | 6.20 | 6.45 | 6.33 | 0.04 | 0.27 | -0.46 | -0.06 | 164.03 | 165.00 | 12/19/2025 | No | 14 | 74 | None | |
| BLDR | Builders Firstsource Inc | Options Chain | 5.90 | 6.70 | 6.30 | 0.06 | 0.50 | -0.34 | -0.09 | 115.29 | 110.00 | 12/19/2025 | Yes | 8 | 65 | None | |
| JBHT | J.B. Hunt Transport Services Inc | Options Chain | 5.90 | 6.70 | 6.30 | 0.04 | 0.31 | -0.41 | -0.09 | 168.88 | 165.00 | 12/19/2025 | No | 11 | 57 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 6.20 | 6.40 | 6.30 | 0.06 | 0.45 | -0.43 | -0.08 | 101.33 | 100.00 | 12/19/2025 | Yes | 9 | 57 | None | |
| DGNX | Diginex Ltd | Options Chain | 5.80 | 6.80 | 6.30 | 0.36 | 2.13 | -0.44 | -0.03 | 15.80 | 17.50 | 12/19/2025 | No | 3 | 14 | None | |
| GLOB | Globant S.A. | Options Chain | 6.00 | 6.60 | 6.30 | 0.10 | 0.72 | -0.44 | -0.06 | 59.46 | 60.00 | 12/19/2025 | Yes | 12 | 55 | None | |
| CBRE | CBRE Group Inc - Class A | Options Chain | 5.80 | 6.80 | 6.30 | 0.04 | 0.27 | -0.47 | -0.07 | 152.71 | 155.00 | 12/19/2025 | No | 11 | 60 | None | |
| CHRW | C.H. Robinson Worldwide Inc | Options Chain | 6.10 | 6.50 | 6.30 | 0.04 | 0.27 | -0.48 | -0.07 | 129.38 | 155.00 | 12/19/2025 | Yes | 12 | 65 | None | |
| AU | AngloGold Ashanti Plc. | Options Chain | 6.20 | 6.40 | 6.30 | 0.09 | 0.58 | -0.50 | -0.06 | 67.29 | 70.00 | 12/19/2025 | Yes | 18 | 67 | None | |
| PLNT | Planet Fitness Inc - Class A | Options Chain | 5.80 | 6.80 | 6.30 | 0.07 | 0.42 | -0.50 | -0.06 | 91.50 | 92.50 | 12/19/2025 | Yes | 8 | 45 | None | |
| PII | Polaris Inc | Options Chain | 5.90 | 6.70 | 6.30 | 0.09 | 0.52 | -0.53 | -0.05 | 67.60 | 70.00 | 12/19/2025 | No | 8 | 48 | None | |
| LASR | nLIGHT Inc | Options Chain | 4.90 | 7.70 | 6.30 | 0.18 | 0.92 | -0.55 | -0.04 | 32.43 | 35.00 | 12/19/2025 | Yes | 9 | 41 | None | |
| IMRX | Immuneering Corp Class A | Options Chain | 4.00 | 8.50 | 6.25 | 0.50 | 3.98 | -0.41 | -0.04 | 6.25 | 12.50 | 12/19/2025 | Yes | 7 | 27 | None | |
| SFM | Sprouts Farmers Market Inc | Options Chain | 6.00 | 6.50 | 6.25 | 0.08 | 0.45 | -0.52 | -0.06 | 104.55 | 80.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| PAYX | Paychex Inc | Options Chain | 5.40 | 7.10 | 6.25 | 0.05 | 0.28 | -0.55 | -0.05 | 117.40 | 120.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 6.05 | 6.40 | 6.23 | 0.14 | 1.03 | -0.39 | -0.07 | 49.76 | 45.00 | 12/19/2025 | No | 6 | 23 | None | |
| GPCR | Options Chain | 5.30 | 7.10 | 6.20 | 0.21 | 1.58 | -0.34 | -0.07 | 29.57 | 30.00 | 12/19/2025 | No | 3 | 15 | None | ||
| RJF | Raymond James Financial Inc | Options Chain | 5.80 | 6.60 | 6.20 | 0.04 | 0.26 | -0.48 | -0.08 | 158.25 | 160.00 | 12/19/2025 | No | 17 | 67 | None | |
| GSIT | GSI Technology Inc | Options Chain | 5.90 | 6.50 | 6.20 | 0.41 | 2.14 | -0.50 | -0.03 | 11.60 | 15.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| PGY | Options Chain | 5.90 | 6.50 | 6.20 | 0.21 | 1.09 | -0.52 | -0.05 | 27.91 | 30.00 | 12/19/2025 | No | 3 | 19 | None | ||
| HROW | Harrow Inc | Options Chain | 5.00 | 7.40 | 6.20 | 0.15 | 0.81 | -0.54 | -0.05 | 36.77 | 40.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 5.60 | 6.80 | 6.20 | 0.05 | 0.31 | -0.55 | -0.08 | 130.98 | 133.00 | 12/5/2025 | No | 9 | 69 | None | |
| VRSN | Verisign Inc | Options Chain | 5.90 | 6.40 | 6.15 | 0.03 | 0.28 | -0.34 | -0.10 | 232.82 | 230.00 | 12/19/2025 | No | 11 | 53 | None | |
| H | Hyatt Hotels Corporation - Class A | Options Chain | 5.90 | 6.40 | 6.15 | 0.04 | 0.38 | -0.38 | -0.09 | 143.66 | 140.00 | 12/19/2025 | Yes | 11 | 60 | None | |
| APLD | Options Chain | 6.00 | 6.30 | 6.15 | 0.18 | 1.21 | -0.41 | -0.06 | 34.42 | 35.00 | 12/19/2025 | No | 3 | 20 | None | ||
| BBY | Best Buy Co. Inc | Options Chain | 5.55 | 6.75 | 6.15 | 0.07 | 0.45 | -0.50 | -0.05 | 84.00 | 85.00 | 12/19/2025 | Yes | 13 | 58 | None | |
| KLAR | Klarna Group plc | Options Chain | 5.80 | 6.50 | 6.15 | 0.15 | 0.86 | -0.52 | -0.05 | 37.54 | 40.00 | 12/19/2025 | No | 3 | 19 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 6.05 | 6.20 | 6.13 | 0.06 | 0.46 | -0.44 | -0.07 | 95.93 | 95.00 | 12/19/2025 | No | 12 | 65 | None | |
| BHVN | Biohaven Ltd | Options Chain | 4.90 | 7.30 | 6.10 | 0.35 | 2.68 | -0.27 | -0.07 | 18.11 | 17.50 | 12/19/2025 | Yes | 6 | 28 | None | |
| NVT | nVent Electric plc | Options Chain | 5.50 | 6.70 | 6.10 | 0.06 | 0.42 | -0.44 | -0.07 | 106.28 | 105.00 | 12/19/2025 | Yes | 9 | 61 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 6.00 | 6.10 | 6.05 | 0.13 | 0.95 | -0.41 | -0.06 | 46.63 | 45.00 | 12/19/2025 | Yes | 13 | 42 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.05 | 0.33 | -0.48 | -0.06 | 118.50 | 120.00 | 12/19/2025 | No | 11 | 72 | None | |
| WHR | Whirlpool Corp | Options Chain | 5.80 | 6.30 | 6.05 | 0.08 | 0.45 | -0.54 | -0.04 | 74.56 | 75.00 | 12/19/2025 | No | 8 | 52 | None | |
| GH | Guardant Health Inc | Options Chain | 5.00 | 7.00 | 6.00 | 0.07 | 0.57 | -0.38 | -0.08 | 72.27 | 90.00 | 12/19/2025 | Yes | 5 | 42 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 5.70 | 6.30 | 6.00 | 0.17 | 1.29 | -0.39 | -0.06 | 34.26 | 35.00 | 12/19/2025 | Yes | 5 | 31 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 5.85 | 6.15 | 6.00 | 0.13 | 0.98 | -0.39 | -0.07 | 48.75 | 45.00 | 12/19/2025 | Yes | 5 | 43 | None | |
| AMRC | Ameresco Inc - Class A | Options Chain | 4.50 | 7.50 | 6.00 | 0.15 | 0.95 | -0.44 | -0.06 | 39.55 | 40.00 | 12/19/2025 | Yes | 13 | 44 | None | |
| WELL | Welltower Inc | Options Chain | 5.50 | 6.50 | 6.00 | 0.03 | 0.24 | -0.46 | -0.07 | 176.96 | 180.00 | 12/19/2025 | Yes | 9 | 68 | None | |
| CLX | Clorox Company | Options Chain | 5.90 | 6.10 | 6.00 | 0.05 | 0.31 | -0.51 | -0.06 | 110.67 | 115.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| NTRS | Northern Trust Corp | Options Chain | 5.60 | 6.40 | 6.00 | 0.05 | 0.28 | -0.51 | -0.05 | 127.26 | 130.00 | 12/19/2025 | No | 19 | 72 | None | |
| ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 5.60 | 6.40 | 6.00 | 0.13 | 0.74 | -0.52 | -0.05 | 40.29 | 45.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| BILL | BILL Holdings Inc | Options Chain | 5.70 | 6.30 | 6.00 | 0.11 | 0.58 | -0.55 | -0.04 | 49.14 | 52.50 | 12/19/2025 | Yes | 8 | 47 | None | |
| ARQQ | Arqit Quantum Inc | Options Chain | 5.20 | 6.70 | 5.95 | 0.15 | 1.30 | -0.34 | -0.08 | 45.37 | 40.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| MP | MP Materials Corporation | Options Chain | 5.60 | 6.30 | 5.95 | 0.09 | 0.83 | -0.41 | -0.09 | 64.29 | 64.00 | 12/5/2025 | Yes | 2 | 48 | None | |
| FIGR | Figure Technology Solutions Inc - Class A | Options Chain | 5.80 | 6.10 | 5.95 | 0.15 | 1.02 | -0.42 | -0.06 | 42.56 | 40.00 | 12/19/2025 | No | 3 | 19 | None | |
| BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 5.80 | 6.10 | 5.95 | 0.07 | 0.40 | -0.52 | -0.05 | 82.83 | 85.00 | 12/19/2025 | No | 15 | 61 | None | |
| GDS | GDS Holdings Ltd | Options Chain | 5.40 | 6.50 | 5.95 | 0.15 | 0.85 | -0.53 | -0.04 | 37.68 | 39.00 | 12/19/2025 | Yes | 10 | 22 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 5.65 | 6.25 | 5.95 | 0.07 | 0.39 | -0.53 | -0.05 | 83.32 | 87.50 | 12/19/2025 | Yes | 18 | 58 | None | |
| FANG | Diamondback Energy Inc | Options Chain | 5.60 | 6.20 | 5.90 | 0.04 | 0.37 | -0.39 | -0.07 | 143.63 | 140.00 | 12/19/2025 | Yes | 12 | 79 | None | |
| SN | Options Chain | 5.70 | 6.10 | 5.90 | 0.07 | 0.52 | -0.41 | -0.07 | 95.51 | 87.50 | 12/19/2025 | No | 3 | 20 | None | ||
| BG | Bunge Global SA | Options Chain | 5.40 | 6.40 | 5.90 | 0.06 | 0.35 | -0.53 | -0.05 | 96.10 | 97.50 | 12/19/2025 | Yes | 16 | 70 | None | |
| WOLF | Wolfspeed Inc | Options Chain | 5.40 | 6.35 | 5.88 | 0.20 | 1.02 | -0.55 | -0.04 | 31.99 | 30.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 5.65 | 6.05 | 5.85 | 0.07 | 0.53 | -0.40 | -0.07 | 87.65 | 87.50 | 12/19/2025 | Yes | 12 | 50 | None | |
| LPX | Louisiana-Pacific Corp | Options Chain | 5.30 | 6.40 | 5.85 | 0.07 | 0.43 | -0.47 | -0.06 | 89.09 | 90.00 | 12/19/2025 | Yes | 15 | 57 | None | |
| FORM | FormFactor Inc | Options Chain | 4.90 | 6.80 | 5.85 | 0.10 | 0.61 | -0.49 | -0.05 | 47.72 | 60.00 | 12/19/2025 | Yes | 11 | 45 | None | |
| XYL | Xylem Inc | Options Chain | 5.40 | 6.30 | 5.85 | 0.04 | 0.22 | -0.52 | -0.06 | 152.95 | 155.00 | 12/19/2025 | Yes | 14 | 64 | None | |
| CCIR | Options Chain | 4.20 | 7.50 | 5.85 | 0.39 | 1.32 | -0.52 | -0.01 | 12.70 | 15.00 | 12/19/2025 | No | 3 | 16 | None | ||
| BRKR | Bruker Corp | Options Chain | 5.60 | 6.10 | 5.85 | 0.15 | 0.76 | -0.55 | -0.04 | 37.74 | 40.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 5.60 | 6.00 | 5.80 | 0.05 | 0.42 | -0.39 | -0.08 | 124.88 | 120.00 | 12/19/2025 | Yes | 12 | 70 | None | |
| KKR | KKR & Co. Inc | Options Chain | 5.50 | 6.00 | 5.75 | 0.05 | 0.44 | -0.38 | -0.08 | 118.55 | 115.00 | 12/19/2025 | No | 8 | 63 | None | |
| ENTG | Entegris Inc | Options Chain | 5.40 | 6.10 | 5.75 | 0.07 | 0.55 | -0.40 | -0.08 | 94.54 | 85.00 | 12/19/2025 | Yes | 12 | 53 | None | |
| TTAN | ServiceTitan Inc - Class A | Options Chain | 5.40 | 6.10 | 5.75 | 0.06 | 0.47 | -0.42 | -0.07 | 96.37 | 95.00 | 12/19/2025 | No | 3 | 16 | None | |
| QRVO | Qorvo Inc | Options Chain | 4.50 | 7.00 | 5.75 | 0.06 | 0.43 | -0.44 | -0.06 | 95.48 | 97.50 | 12/19/2025 | No | 11 | 49 | None | |
| ACMR | ACM Research Inc - Class A | Options Chain | 5.40 | 6.10 | 5.75 | 0.13 | 0.75 | -0.52 | -0.05 | 42.18 | 43.00 | 12/19/2025 | Yes | 16 | 59 | None | |
| J | Jacobs Solutions Inc | Options Chain | 4.80 | 6.60 | 5.70 | 0.04 | 0.32 | -0.38 | -0.08 | 158.36 | 155.00 | 12/19/2025 | Yes | 13 | 59 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 4.80 | 6.60 | 5.70 | 0.17 | 1.27 | -0.38 | -0.06 | 34.65 | 33.00 | 12/19/2025 | Yes | 8 | 37 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 5.40 | 6.00 | 5.70 | 0.16 | 1.21 | -0.39 | -0.06 | 35.48 | 35.00 | 12/19/2025 | Yes | 5 | 43 | None | |
| DOV | Dover Corp | Options Chain | 5.20 | 6.20 | 5.70 | 0.03 | 0.27 | -0.40 | -0.07 | 180.80 | 180.00 | 12/19/2025 | No | 14 | 65 | None | |
| MMC | Marsh & McLennan Cos. Inc | Options Chain | 5.10 | 6.30 | 5.70 | 0.03 | 0.22 | -0.47 | -0.07 | 179.99 | 180.00 | 12/19/2025 | No | 13 | 67 | None | |
| BBIO | BridgeBio Pharma Inc | Options Chain | 5.30 | 6.10 | 5.70 | 0.09 | 0.55 | -0.49 | -0.06 | 66.62 | 65.00 | 12/19/2025 | Yes | 4 | 45 | None | |
| CPS | Cooper-Standard Holdings Inc | Options Chain | 4.60 | 6.80 | 5.70 | 0.14 | 0.84 | -0.50 | -0.05 | 38.56 | 40.00 | 12/19/2025 | Yes | 14 | 41 | None | |
| CLSK | Cleanspark Inc | Options Chain | 5.60 | 5.80 | 5.70 | 0.26 | 1.25 | -0.55 | -0.03 | 18.89 | 22.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| BX | Blackstone Inc | Options Chain | 5.55 | 5.80 | 5.68 | 0.04 | 0.35 | -0.39 | -0.07 | 148.92 | 145.00 | 12/19/2025 | No | 9 | 67 | None | |
| JNJ | Johnson & Johnson | Options Chain | 5.60 | 5.75 | 5.68 | 0.03 | 0.18 | -0.53 | -0.04 | 186.60 | 190.00 | 12/19/2025 | No | 12 | 76 | None | |
| ETHZ | 180 Life Sciences Corp | Options Chain | 5.05 | 6.30 | 5.68 | 0.25 | 1.28 | -0.54 | -0.03 | 20.70 | 23.00 | 12/19/2025 | No | 3 | 19 | None | |
| CHKP | Check Point Software Technologies Ltd | Options Chain | 5.30 | 6.00 | 5.65 | 0.03 | 0.29 | -0.37 | -0.10 | 197.28 | 195.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| LH | Laboratory Corp Of America Holdings | Options Chain | 5.00 | 6.30 | 5.65 | 0.02 | 0.22 | -0.38 | -0.07 | 248.14 | 250.00 | 12/19/2025 | No | 15 | 58 | None | |
| CB | Chubb Ltd | Options Chain | 5.40 | 5.90 | 5.65 | 0.02 | 0.19 | -0.39 | -0.09 | 278.00 | 275.00 | 12/19/2025 | No | 16 | 73 | None | |
| SPHR | Options Chain | 5.40 | 5.90 | 5.65 | 0.08 | 0.61 | -0.43 | -0.06 | 67.97 | 67.50 | 12/19/2025 | No | 3 | 19 | None | ||
| LRN | Stride Inc | Options Chain | 5.10 | 6.20 | 5.65 | 0.08 | 0.49 | -0.46 | -0.06 | 70.05 | 70.00 | 12/19/2025 | No | 15 | 59 | None | |
| WFRD | Weatherford International plc - New | Options Chain | 5.20 | 6.10 | 5.65 | 0.08 | 0.45 | -0.52 | -0.05 | 73.18 | 75.00 | 12/19/2025 | No | 14 | 63 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 5.40 | 5.90 | 5.65 | 0.09 | 0.49 | -0.53 | -0.04 | 62.54 | 65.00 | 12/19/2025 | Yes | 4 | 52 | None | |
| ETSY | Etsy Inc | Options Chain | 5.55 | 5.70 | 5.63 | 0.09 | 0.49 | -0.52 | -0.05 | 65.21 | 65.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| UNP | Union Pacific Corp | Options Chain | 5.40 | 5.80 | 5.60 | 0.03 | 0.23 | -0.38 | -0.08 | 216.37 | 215.00 | 12/19/2025 | No | 14 | 64 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 5.50 | 5.70 | 5.60 | 0.04 | 0.38 | -0.38 | -0.08 | 139.75 | 135.00 | 12/19/2025 | No | 12 | 60 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 5.50 | 5.70 | 5.60 | 0.04 | 0.32 | -0.44 | -0.07 | 130.98 | 130.00 | 12/19/2025 | No | 9 | 69 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 4.60 | 6.60 | 5.60 | 0.05 | 0.35 | -0.47 | -0.06 | 118.50 | 119.00 | 12/12/2025 | No | 11 | 72 | None | |
| EHC | Encompass Health Corp | Options Chain | 5.10 | 6.10 | 5.60 | 0.05 | 0.27 | -0.49 | -0.06 | 125.63 | 120.00 | 12/19/2025 | No | 10 | 66 | None | |
| MBX | MBX Biosciences Inc | Options Chain | 3.70 | 7.50 | 5.60 | 0.22 | 1.18 | -0.50 | -0.04 | 19.52 | 25.00 | 12/19/2025 | No | 3 | 17 | None | |
| MTSR | Metsera Inc | Options Chain | 3.70 | 7.50 | 5.60 | 0.09 | 0.48 | -0.53 | -0.02 | 52.21 | 65.00 | 12/19/2025 | No | 3 | 20 | None | |
| LYV | Live Nation Entertainment Inc | Options Chain | 4.80 | 6.30 | 5.55 | 0.04 | 0.37 | -0.36 | -0.08 | 149.19 | 145.00 | 12/19/2025 | Yes | 9 | 54 | None | |
| YUM | Yum Brands Inc | Options Chain | 5.10 | 6.00 | 5.55 | 0.04 | 0.25 | -0.50 | -0.05 | 139.19 | 140.00 | 12/19/2025 | Yes | 10 | 62 | None | |
| BLSH | Bullish | Options Chain | 5.20 | 5.85 | 5.53 | 0.11 | 0.79 | -0.42 | -0.06 | 52.57 | 50.00 | 12/19/2025 | No | 3 | 20 | None | |
| DHI | D.R. Horton Inc | Options Chain | 5.30 | 5.70 | 5.50 | 0.04 | 0.36 | -0.35 | -0.08 | 148.29 | 145.00 | 12/19/2025 | No | 11 | 70 | None | |
| AMSC | American Superconductor Corp | Options Chain | 5.20 | 5.80 | 5.50 | 0.10 | 0.91 | -0.35 | -0.08 | 63.01 | 55.00 | 12/19/2025 | Yes | 12 | 43 | None | |
| NBIX | Neurocrine Biosciences Inc | Options Chain | 4.60 | 6.40 | 5.50 | 0.04 | 0.37 | -0.38 | -0.09 | 138.02 | 135.00 | 12/19/2025 | Yes | 16 | 65 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 5.40 | 5.60 | 5.50 | 0.11 | 0.69 | -0.48 | -0.05 | 48.03 | 50.00 | 12/19/2025 | Yes | 8 | 42 | None | |
| SF | Stifel Financial Corp | Options Chain | 4.20 | 6.80 | 5.50 | 0.05 | 0.28 | -0.51 | -0.04 | 117.56 | 120.00 | 12/19/2025 | Yes | 17 | 67 | None | |
| TGT | Target Corp | Options Chain | 5.20 | 5.75 | 5.48 | 0.06 | 0.48 | -0.46 | -0.06 | 94.12 | 93.00 | 12/5/2025 | Yes | 13 | 66 | None | |
| FIG | Figma Inc - Class A | Options Chain | 5.00 | 5.90 | 5.45 | 0.11 | 0.95 | -0.42 | -0.07 | 50.81 | 49.00 | 12/5/2025 | No | 3 | 21 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 5.40 | 5.50 | 5.45 | 0.09 | 0.65 | -0.42 | -0.06 | 61.38 | 60.00 | 12/19/2025 | Yes | 7 | 54 | None | |
| GPN | Global Payments Inc | Options Chain | 5.30 | 5.60 | 5.45 | 0.07 | 0.50 | -0.44 | -0.06 | 79.21 | 80.00 | 12/19/2025 | Yes | 14 | 72 | None | |
| FTNT | Fortinet Inc | Options Chain | 5.35 | 5.55 | 5.45 | 0.06 | 0.45 | -0.45 | -0.06 | 84.22 | 85.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| GGAL | Grupo Financiero Galicia | Options Chain | 4.00 | 6.90 | 5.45 | 0.10 | 0.64 | -0.47 | -0.05 | 55.05 | 55.00 | 12/19/2025 | Yes | 21 | 81 | None | |
| SMLR | Semler Scientific Inc | Options Chain | 3.70 | 7.20 | 5.45 | 0.19 | 1.06 | -0.53 | -0.04 | 25.99 | 28.00 | 12/19/2025 | Yes | 16 | 53 | None | |
| CALM | Cal-Maine Foods Inc | Options Chain | 5.20 | 5.70 | 5.45 | 0.06 | 0.36 | -0.54 | -0.05 | 87.12 | 90.00 | 12/19/2025 | No | 22 | 71 |
Dividend Stock List |
|
| ATI | ATI Inc | Options Chain | 5.30 | 5.50 | 5.40 | 0.05 | 0.42 | -0.42 | -0.07 | 103.00 | 100.00 | 12/19/2025 | No | 10 | 57 | None | |
| PRCT | Procept BioRobotics Corp | Options Chain | 5.00 | 5.80 | 5.40 | 0.14 | 0.84 | -0.49 | -0.05 | 35.93 | 37.50 | 12/19/2025 | Yes | 12 | 46 | None | |
| BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 5.10 | 5.70 | 5.40 | 0.06 | 0.38 | -0.49 | -0.06 | 89.91 | 90.00 | 12/19/2025 | Yes | 14 | 56 | None | |
| IMAB | I-Mab | Options Chain | 3.00 | 7.80 | 5.40 | 0.54 | 5.22 | -0.54 | -0.02 | 4.72 | 10.00 | 12/19/2025 | Yes | 11 | -9 | None | |
| TSSI | TSS Inc | Options Chain | 4.70 | 6.10 | 5.40 | 0.26 | 1.41 | -0.55 | -0.04 | 17.64 | 21.00 | 12/12/2025 | No | 3 | 17 | None | |
| XYZ | Block Inc - Class A | Options Chain | 4.95 | 5.80 | 5.38 | 0.07 | 0.62 | -0.43 | -0.08 | 76.51 | 74.00 | 12/5/2025 | Yes | 19 | 58 |
Growth Stock List |
|
| CNTA | Centessa Pharmaceuticals plc | Options Chain | 3.40 | 7.30 | 5.35 | 0.24 | 1.82 | -0.34 | -0.05 | 23.98 | 22.50 | 12/19/2025 | Yes | 6 | 42 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 5.10 | 5.60 | 5.35 | 0.08 | 0.67 | -0.36 | -0.07 | 73.27 | 70.00 | 12/19/2025 | Yes | 20 | 63 |
Growth Stock List |
|
| ITT | ITT Inc | Options Chain | 4.20 | 6.50 | 5.35 | 0.03 | 0.28 | -0.37 | -0.09 | 195.47 | 185.00 | 12/19/2025 | No | 15 | 61 | None | |
| CRSP | CRISPR Therapeutics AG | Options Chain | 4.50 | 6.20 | 5.35 | 0.09 | 0.70 | -0.40 | -0.06 | 62.56 | 60.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| GLW | Corning Inc | Options Chain | 5.20 | 5.50 | 5.35 | 0.06 | 0.44 | -0.44 | -0.06 | 90.29 | 90.00 | 12/19/2025 | No | 11 | 57 | None | |
| DXCM | Dexcom Inc | Options Chain | 5.00 | 5.70 | 5.35 | 0.08 | 0.72 | -0.44 | -0.08 | 68.18 | 68.00 | 12/5/2025 | Yes | 9 | 50 | None | |
| JCI | Johnson Controls International plc | Options Chain | 4.90 | 5.80 | 5.35 | 0.05 | 0.39 | -0.46 | -0.07 | 113.34 | 115.00 | 12/19/2025 | Yes | 8 | 62 | None | |
| WM | Waste Management Inc | Options Chain | 5.10 | 5.60 | 5.35 | 0.03 | 0.20 | -0.46 | -0.06 | 197.53 | 200.00 | 12/19/2025 | No | 11 | 68 | None | |
| C | Citigroup Inc | Options Chain | 4.10 | 6.60 | 5.35 | 0.05 | 0.32 | -0.54 | -0.04 | 99.12 | 102.00 | 12/12/2025 | No | 16 | 82 | None | |
| ON | ON Semiconductor Corp | Options Chain | 4.95 | 5.70 | 5.33 | 0.10 | 0.61 | -0.55 | -0.06 | 51.40 | 54.00 | 12/5/2025 | Yes | 9 | 51 | None | |
| DRI | Darden Restaurants Inc | Options Chain | 5.00 | 5.60 | 5.30 | 0.03 | 0.30 | -0.36 | -0.09 | 182.41 | 175.00 | 12/19/2025 | Yes | 14 | 70 | None | |
| TTMI | TTM Technologies Inc | Options Chain | 4.80 | 5.80 | 5.30 | 0.09 | 0.66 | -0.41 | -0.06 | 63.53 | 60.00 | 12/19/2025 | Yes | 12 | 50 | None | |
| ORKA | ARCA biopharma Inc | Options Chain | 4.00 | 6.60 | 5.30 | 0.18 | 0.97 | -0.50 | -0.04 | 27.61 | 30.00 | 12/19/2025 | No | 3 | 14 | None | |
| SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 3.40 | 7.20 | 5.30 | 0.11 | 0.54 | -0.54 | -0.04 | 46.07 | 50.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| EEFT | Euronet Worldwide Inc | Options Chain | 3.70 | 6.90 | 5.30 | 0.07 | 0.37 | -0.55 | -0.04 | 77.57 | 80.00 | 12/19/2025 | No | 14 | 58 | None | |
| TGTX | TG Therapeutics Inc | Options Chain | 4.70 | 5.90 | 5.30 | 0.14 | 0.74 | -0.55 | -0.04 | 33.78 | 37.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| AVY | Avery Dennison Corp | Options Chain | 4.60 | 5.90 | 5.25 | 0.03 | 0.25 | -0.42 | -0.07 | 176.20 | 175.00 | 12/19/2025 | No | 12 | 60 | None | |
| PCOR | Procore Technologies Inc | Options Chain | 4.90 | 5.60 | 5.25 | 0.07 | 0.52 | -0.44 | -0.06 | 71.84 | 72.50 | 12/19/2025 | Yes | 7 | 40 | None | |
| RDNT | Radnet Inc | Options Chain | 4.90 | 5.50 | 5.20 | 0.07 | 0.56 | -0.38 | -0.07 | 78.84 | 75.00 | 12/19/2025 | Yes | 5 | 49 | None | |
| HAE | Haemonetics Corp | Options Chain | 4.40 | 6.00 | 5.20 | 0.10 | 0.58 | -0.46 | -0.04 | 49.44 | 50.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| PTGX | Protagonist Therapeutics Inc | Options Chain | 4.30 | 6.10 | 5.20 | 0.07 | 0.39 | -0.51 | -0.05 | 76.69 | 80.00 | 12/19/2025 | Yes | 15 | 50 | None | |
| ETH | Grayscale Investments LLC | Options Chain | 4.90 | 5.50 | 5.20 | 0.14 | 0.75 | -0.54 | -0.04 | 36.78 | 38.00 | 12/19/2025 | No | 3 | 20 | None | |
| TPB | Turning Point Brands Inc | Options Chain | 3.70 | 6.60 | 5.15 | 0.06 | 0.51 | -0.36 | -0.06 | 88.16 | 85.00 | 12/19/2025 | No | 10 | 52 | None | |
| HCC | Warrior Met Coal Inc | Options Chain | 4.90 | 5.40 | 5.15 | 0.08 | 0.51 | -0.48 | -0.05 | 64.22 | 65.00 | 12/19/2025 | Yes | 11 | 47 | None | |
| FRMI | Fermi Inc | Options Chain | 4.60 | 5.60 | 5.10 | 0.20 | 1.59 | -0.35 | -0.05 | 28.71 | 25.00 | 12/19/2025 | No | 3 | 19 | None | |
| WLK | Westlake Corporation | Options Chain | 3.70 | 6.50 | 5.10 | 0.07 | 0.56 | -0.41 | -0.05 | 73.47 | 70.00 | 12/19/2025 | Yes | 12 | 58 | None | |
| VSAT | Viasat Inc | Options Chain | 4.90 | 5.30 | 5.10 | 0.13 | 0.91 | -0.43 | -0.05 | 39.17 | 39.00 | 12/19/2025 | Yes | 9 | 43 | None | |
| ARW | Arrow Electronics Inc | Options Chain | 3.70 | 6.50 | 5.10 | 0.04 | 0.33 | -0.44 | -0.07 | 116.10 | 115.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| UBER | Uber Technologies Inc | Options Chain | 4.85 | 5.35 | 5.10 | 0.05 | 0.46 | -0.46 | -0.08 | 95.76 | 97.00 | 12/5/2025 | Yes | 12 | 63 | None | |
| APTV | Aptiv PLC | Options Chain | 4.70 | 5.50 | 5.10 | 0.06 | 0.37 | -0.50 | -0.05 | 85.77 | 85.00 | 12/19/2025 | Yes | 9 | 60 | None | |
| SWK | Stanley Black & Decker Inc | Options Chain | 4.90 | 5.30 | 5.10 | 0.07 | 0.46 | -0.50 | -0.04 | 69.96 | 70.00 | 12/19/2025 | Yes | 16 | 64 | None | |
| SUI | Sun Communities Inc | Options Chain | 3.20 | 7.00 | 5.10 | 0.04 | 0.24 | -0.53 | -0.06 | 119.53 | 126.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| TOL | Toll Brothers Inc | Options Chain | 4.60 | 5.50 | 5.05 | 0.04 | 0.39 | -0.35 | -0.08 | 134.60 | 130.00 | 12/19/2025 | Yes | 12 | 69 | None | |
| LQDA | Liquidia Corp | Options Chain | 4.60 | 5.50 | 5.05 | 0.22 | 1.65 | -0.36 | -0.05 | 22.45 | 22.50 | 12/19/2025 | Yes | 5 | 40 | None | |
| FI | Fiserv Inc | Options Chain | 4.90 | 5.20 | 5.05 | 0.08 | 0.60 | -0.40 | -0.06 | 70.60 | 65.00 | 12/19/2025 | No | 9 | 62 | None | |
| CHDN | Churchill Downs Inc | Options Chain | 4.40 | 5.70 | 5.05 | 0.05 | 0.39 | -0.43 | -0.06 | 100.64 | 100.00 | 12/19/2025 | No | 10 | 59 | None | |
| AKAM | Akamai Technologies Inc | Options Chain | 4.80 | 5.30 | 5.05 | 0.07 | 0.47 | -0.46 | -0.06 | 73.01 | 75.00 | 12/19/2025 | Yes | 8 | 57 | None | |
| CE | Celanese Corp - Series A | Options Chain | 4.90 | 5.20 | 5.05 | 0.13 | 0.76 | -0.48 | -0.05 | 40.12 | 40.00 | 12/19/2025 | Yes | 10 | 54 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 4.65 | 5.45 | 5.05 | 0.09 | 0.53 | -0.50 | -0.05 | 55.13 | 55.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| PZZA | Papa John`s International Inc | Options Chain | 4.20 | 5.90 | 5.05 | 0.10 | 0.58 | -0.50 | -0.04 | 52.46 | 52.50 | 12/19/2025 | Yes | 13 | 49 | None | |
| PLD | Prologis Inc | Options Chain | 4.80 | 5.30 | 5.05 | 0.04 | 0.25 | -0.52 | -0.05 | 123.47 | 125.00 | 12/19/2025 | No | 9 | 67 | None | |
| WMT | Walmart Inc | Options Chain | 5.00 | 5.10 | 5.05 | 0.05 | 0.27 | -0.55 | -0.04 | 102.46 | 105.00 | 12/19/2025 | Yes | 9 | 59 | None | |
| NKE | Nike Inc - Class B | Options Chain | 4.95 | 5.10 | 5.03 | 0.07 | 0.41 | -0.54 | -0.04 | 65.35 | 67.50 | 12/19/2025 | Yes | 8 | 55 | None | |
| GRMN | Garmin Ltd | Options Chain | 4.60 | 5.40 | 5.00 | 0.02 | 0.28 | -0.34 | -0.09 | 219.61 | 210.00 | 12/19/2025 | Yes | 17 | 61 |
Dividend Stock List |
|
| TPC | Tutor Perini Corp | Options Chain | 4.70 | 5.30 | 5.00 | 0.08 | 0.68 | -0.37 | -0.07 | 69.34 | 65.00 | 12/19/2025 | Yes | 10 | 42 | None | |
| METC | Ramaco Resources Inc - Class A | Options Chain | 4.60 | 5.40 | 5.00 | 0.17 | 1.15 | -0.41 | -0.05 | 28.98 | 30.00 | 12/19/2025 | No | 10 | 43 | None | |
| ZBH | Zimmer Biomet Holdings Inc | Options Chain | 4.80 | 5.20 | 5.00 | 0.05 | 0.32 | -0.47 | -0.06 | 99.71 | 100.00 | 12/19/2025 | Yes | 9 | 62 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 4.85 | 5.10 | 4.98 | 0.08 | 0.43 | -0.52 | -0.04 | 58.76 | 60.00 | 12/19/2025 | No | 12 | 65 | None | |
| COP | Conoco Phillips | Options Chain | 4.90 | 5.05 | 4.98 | 0.06 | 0.30 | -0.53 | -0.04 | 88.08 | 90.00 | 12/19/2025 | Yes | 11 | 76 | None | |
| BMNU | TREX 2X Long BMNR Daily Target ETF | Options Chain | 4.00 | 5.90 | 4.95 | 0.28 | 2.12 | -0.32 | -0.06 | 22.51 | 18.00 | 12/19/2025 | No | 3 | 19 | None | |
| VICR | Vicor Corp | Options Chain | 4.70 | 5.20 | 4.95 | 0.06 | 0.59 | -0.33 | -0.08 | 91.17 | 85.00 | 12/19/2025 | No | 15 | 40 | None | |
| PLNT | Planet Fitness Inc - Class A | Options Chain | 4.50 | 5.40 | 4.95 | 0.06 | 0.42 | -0.43 | -0.06 | 91.50 | 90.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| CMBM | Cambium Networks Corp | Options Chain | 4.80 | 5.10 | 4.95 | 0.66 | 3.38 | -0.53 | -0.02 | 2.95 | 7.50 | 12/19/2025 | Yes | 9 | 23 | None | |
| WYFI | Whitefiber Inc | Options Chain | 4.10 | 5.70 | 4.90 | 0.16 | 1.27 | -0.37 | -0.05 | 33.78 | 30.00 | 12/19/2025 | No | 3 | 16 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 4.60 | 5.20 | 4.90 | 0.07 | 0.62 | -0.37 | -0.07 | 73.62 | 70.00 | 12/19/2025 | Yes | 6 | 50 | None | |
| MHK | Mohawk Industries Inc | Options Chain | 4.60 | 5.20 | 4.90 | 0.04 | 0.37 | -0.39 | -0.08 | 117.53 | 115.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| CNR | Core Natural Resources Inc | Options Chain | 4.00 | 5.80 | 4.90 | 0.07 | 0.54 | -0.40 | -0.07 | 78.54 | 75.00 | 12/19/2025 | No | 3 | 17 | None | |
| DOCS | Doximity Inc - Class A | Options Chain | 4.30 | 5.50 | 4.90 | 0.08 | 0.59 | -0.41 | -0.06 | 66.77 | 65.00 | 12/19/2025 | Yes | 14 | 57 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 4.70 | 5.10 | 4.90 | 0.20 | 1.10 | -0.50 | -0.04 | 23.11 | 25.00 | 12/19/2025 | Yes | 6 | 30 | None | |
| PNR | Pentair plc | Options Chain | 4.50 | 5.30 | 4.90 | 0.04 | 0.27 | -0.51 | -0.05 | 107.62 | 110.00 | 12/19/2025 | No | 12 | 65 | None | |
| KMX | Carmax Inc | Options Chain | 4.70 | 5.10 | 4.90 | 0.11 | 0.60 | -0.53 | -0.04 | 42.46 | 45.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| A | Agilent Technologies Inc | Options Chain | 4.40 | 5.30 | 4.85 | 0.03 | 0.34 | -0.36 | -0.08 | 143.20 | 140.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| ZTS | Zoetis Inc - Class A | Options Chain | 4.50 | 5.20 | 4.85 | 0.03 | 0.32 | -0.38 | -0.07 | 143.94 | 140.00 | 12/19/2025 | Yes | 12 | 61 | None | |
| RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 3.10 | 6.60 | 4.85 | 0.13 | 0.68 | -0.55 | -0.03 | 34.59 | 37.50 | 12/19/2025 | Yes | 10 | 39 | None | |
| ASO | Academy Sports and Outdoors Inc | Options Chain | 2.85 | 6.80 | 4.83 | 0.10 | 0.54 | -0.55 | -0.04 | 48.84 | 50.00 | 12/12/2025 | Yes | 13 | 60 | None | |
| SMTC | Semtech Corp | Options Chain | 4.40 | 5.20 | 4.80 | 0.07 | 0.70 | -0.34 | -0.07 | 69.56 | 65.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 4.75 | 4.85 | 4.80 | 0.10 | 0.78 | -0.39 | -0.06 | 52.69 | 50.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| VERA | Vera Therapeutics Inc - Class A | Options Chain | 2.60 | 7.00 | 4.80 | 0.16 | 1.06 | -0.44 | -0.04 | 29.36 | 30.00 | 12/19/2025 | Yes | 8 | 43 | None | |
| HALO | Halozyme Therapeutics Inc | Options Chain | 4.20 | 5.40 | 4.80 | 0.07 | 0.50 | -0.45 | -0.06 | 65.26 | 65.00 | 12/19/2025 | No | 14 | 62 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 4.50 | 5.10 | 4.80 | 0.06 | 0.42 | -0.47 | -0.05 | 84.00 | 84.00 | 12/12/2025 | Yes | 13 | 58 | None | |
| DOCN | DigitalOcean Holdings Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.12 | 0.72 | -0.48 | -0.04 | 39.60 | 40.00 | 12/19/2025 | Yes | 15 | 47 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.19 | 1.12 | -0.49 | -0.04 | 23.45 | 25.00 | 12/19/2025 | Yes | 10 | 44 | None | |
| STNG | Scorpio Tankers Inc | Options Chain | 4.40 | 5.20 | 4.80 | 0.08 | 0.41 | -0.52 | -0.04 | 62.03 | 62.50 | 12/19/2025 | Yes | 16 | 74 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 4.60 | 5.00 | 4.80 | 0.12 | 0.63 | -0.54 | -0.04 | 39.32 | 41.00 | 12/19/2025 | Yes | 7 | 31 | None | |
| BC | Brunswick Corp | Options Chain | 4.50 | 5.10 | 4.80 | 0.07 | 0.38 | -0.54 | -0.04 | 68.36 | 70.00 | 12/19/2025 | No | 6 | 52 | None | |
| GFI | Gold Fields Ltd | Options Chain | 4.70 | 4.90 | 4.80 | 0.12 | 0.61 | -0.55 | -0.04 | 38.24 | 41.00 | 12/19/2025 | Yes | 13 | 60 | None | |
| SPG | Simon Property Group Inc | Options Chain | 4.10 | 5.40 | 4.75 | 0.03 | 0.27 | -0.37 | -0.06 | 173.64 | 170.00 | 12/19/2025 | Yes | 10 | 73 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 4.45 | 5.05 | 4.75 | 0.10 | 0.85 | -0.41 | -0.08 | 49.96 | 49.00 | 12/5/2025 | Yes | 11 | 48 | None | |
| ICE | Intercontinental Exchange Inc | Options Chain | 4.40 | 5.10 | 4.75 | 0.03 | 0.23 | -0.45 | -0.06 | 150.62 | 150.00 | 12/19/2025 | Yes | 8 | 72 | None | |
| AIR | AAR Corp | Options Chain | 4.30 | 5.20 | 4.75 | 0.06 | 0.36 | -0.46 | -0.05 | 84.84 | 85.00 | 12/19/2025 | No | 8 | 50 | None | |
| FLR | Fluor Corporation | Options Chain | 4.40 | 5.10 | 4.75 | 0.10 | 0.60 | -0.48 | -0.05 | 49.31 | 50.00 | 12/19/2025 | Yes | 20 | 61 |
Growth Stock List |
|
| WAL | Western Alliance Bancorp | Options Chain | 4.50 | 5.00 | 4.75 | 0.06 | 0.40 | -0.49 | -0.05 | 76.12 | 77.50 | 12/19/2025 | No | 15 | 68 | None | |
| PEP | PepsiCo Inc | Options Chain | 4.00 | 5.50 | 4.75 | 0.03 | 0.23 | -0.52 | -0.05 | 146.16 | 148.00 | 12/5/2025 | No | 10 | 59 | None | |
| VSCO | Victoria`s Secret & Company | Options Chain | 4.40 | 5.10 | 4.75 | 0.13 | 0.69 | -0.53 | -0.04 | 36.23 | 37.00 | 12/19/2025 | Yes | 11 | 47 | None | |
| ETOR | Etoro Group Ltd - Class A | Options Chain | 4.20 | 5.30 | 4.75 | 0.12 | 0.63 | -0.54 | -0.04 | 37.91 | 40.00 | 12/19/2025 | No | 3 | 15 | None | |
| MLYS | Mineralys Therapeutics Inc | Options Chain | 2.40 | 7.00 | 4.70 | 0.12 | 1.01 | -0.35 | -0.07 | 40.14 | 40.00 | 12/19/2025 | Yes | 8 | 26 | None | |
| FRPT | Freshpet Inc | Options Chain | 4.30 | 5.10 | 4.70 | 0.09 | 0.72 | -0.40 | -0.06 | 52.62 | 50.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| CAVA | Options Chain | 4.40 | 5.00 | 4.70 | 0.09 | 0.78 | -0.41 | -0.08 | 60.47 | 54.00 | 12/5/2025 | No | 3 | 21 | None | ||
| GSAT | Globalstar Inc | Options Chain | 4.30 | 5.10 | 4.70 | 0.11 | 0.79 | -0.43 | -0.05 | 41.54 | 42.00 | 12/19/2025 | No | 3 | 38 | None | |
| STEM | Stem Inc - Class A | Options Chain | 4.40 | 5.00 | 4.70 | 0.24 | 1.24 | -0.48 | -0.03 | 23.10 | 20.00 | 12/19/2025 | No | 8 | 24 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 3.70 | 5.70 | 4.70 | 0.27 | 1.48 | -0.51 | -0.03 | 15.90 | 17.50 | 12/19/2025 | No | 3 | 18 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 4.35 | 5.05 | 4.70 | 0.20 | 0.92 | -0.55 | -0.03 | 20.77 | 24.00 | 12/19/2025 | Yes | 3 | 27 | None | |
| ITW | Illinois Tool Works Inc | Options Chain | 4.20 | 5.10 | 4.65 | 0.02 | 0.21 | -0.35 | -0.09 | 242.03 | 240.00 | 12/19/2025 | No | 13 | 62 | None | |
| SKY | Skyline Champion Corp | Options Chain | 4.50 | 4.80 | 4.65 | 0.07 | 0.56 | -0.40 | -0.06 | 66.16 | 65.00 | 12/19/2025 | Yes | 17 | 52 | None | |
| LNTH | Lantheus Holdings Inc | Options Chain | 4.40 | 4.90 | 4.65 | 0.08 | 0.67 | -0.40 | -0.06 | 55.88 | 55.00 | 12/19/2025 | Yes | 13 | 63 | None | |
| DG | Dollar General Corp | Options Chain | 3.90 | 5.40 | 4.65 | 0.05 | 0.43 | -0.42 | -0.09 | 99.91 | 99.00 | 12/5/2025 | Yes | 14 | 61 | None | |
| WHR | Whirlpool Corp | Options Chain | 4.40 | 4.90 | 4.65 | 0.06 | 0.45 | -0.45 | -0.04 | 74.56 | 72.50 | 12/19/2025 | No | 8 | 52 | None | |
| FROG | JFrog Ltd | Options Chain | 4.50 | 4.80 | 4.65 | 0.09 | 0.58 | -0.49 | -0.04 | 48.28 | 50.00 | 12/19/2025 | Yes | 6 | 44 | None | |
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 4.30 | 5.00 | 4.65 | 0.21 | 1.13 | -0.50 | -0.04 | 21.04 | 22.50 | 12/19/2025 | No | 4 | 37 | None | |
| GKOS | Glaukos Corporation | Options Chain | 3.90 | 5.30 | 4.60 | 0.05 | 0.57 | -0.29 | -0.08 | 77.09 | 85.00 | 12/19/2025 | Yes | 7 | 50 | None | |
| MIDD | Middleby Corp | Options Chain | 3.20 | 6.00 | 4.60 | 0.04 | 0.37 | -0.36 | -0.08 | 125.00 | 120.00 | 12/19/2025 | Yes | 11 | 60 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 3.75 | 5.45 | 4.60 | 0.14 | 1.12 | -0.39 | -0.05 | 36.30 | 34.00 | 12/12/2025 | Yes | 7 | 33 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 4.50 | 4.70 | 4.60 | 0.08 | 0.69 | -0.39 | -0.06 | 57.84 | 55.00 | 12/19/2025 | Yes | 10 | 54 | None | |
| SWKS | Skyworks Solutions Inc | Options Chain | 3.80 | 5.40 | 4.60 | 0.06 | 0.50 | -0.40 | -0.05 | 78.74 | 77.50 | 12/19/2025 | Yes | 17 | 56 |
Dividend Stock List |
|
| MMM | 3M Company | Options Chain | 4.45 | 4.75 | 4.60 | 0.03 | 0.25 | -0.40 | -0.06 | 164.63 | 165.00 | 12/19/2025 | No | 11 | 67 | None | |
| IONS | Ionis Pharmaceuticals Inc | Options Chain | 3.80 | 5.40 | 4.60 | 0.06 | 0.38 | -0.50 | -0.04 | 71.88 | 75.00 | 12/19/2025 | Yes | 4 | 56 | None | |
| AVXL | Anavex Life Sciences Corporation | Options Chain | 4.50 | 4.70 | 4.60 | 0.42 | 2.21 | -0.51 | -0.02 | 8.02 | 11.00 | 12/19/2025 | No | 12 | 28 | None | |
| VSTM | Verastem Inc | Options Chain | 2.70 | 6.50 | 4.60 | 0.38 | 2.05 | -0.53 | -0.02 | 8.80 | 12.00 | 12/19/2025 | No | 6 | 31 | None | |
| EW | Edwards Lifesciences Corp | Options Chain | 4.30 | 4.90 | 4.60 | 0.05 | 0.31 | -0.53 | -0.04 | 82.69 | 85.00 | 12/19/2025 | Yes | 15 | 56 | None | |
| VIST | Vista Energy S.A.B. de C.V | Options Chain | 3.00 | 6.20 | 4.60 | 0.09 | 0.47 | -0.55 | -0.04 | 48.44 | 50.00 | 12/19/2025 | No | 12 | 63 | None | |
| INTC | Intel Corp | Options Chain | 4.50 | 4.65 | 4.58 | 0.11 | 0.60 | -0.52 | -0.04 | 41.34 | 43.00 | 12/19/2025 | No | 6 | 47 | None | |
| AMT | American Tower Corp | Options Chain | 4.10 | 5.00 | 4.55 | 0.03 | 0.27 | -0.35 | -0.08 | 179.08 | 175.00 | 12/19/2025 | No | 11 | 63 | None | |
| GMED | Globus Medical Inc - Class A | Options Chain | 4.30 | 4.80 | 4.55 | 0.07 | 0.46 | -0.49 | -0.05 | 61.48 | 62.50 | 12/19/2025 | Yes | 15 | 55 | None | |
| BK | Bank Of New York Mellon Corp | Options Chain | 4.30 | 4.80 | 4.55 | 0.04 | 0.24 | -0.52 | -0.04 | 107.05 | 110.00 | 12/19/2025 | No | 15 | 75 | None | |
| SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 4.40 | 4.70 | 4.55 | 0.08 | 0.45 | -0.54 | -0.03 | 54.03 | 55.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| SOUN | Options Chain | 4.50 | 4.60 | 4.55 | 0.23 | 1.13 | -0.54 | -0.03 | 18.15 | 20.00 | 12/19/2025 | No | 3 | 18 | None | ||
| DIS | Walt Disney Co (The) | Options Chain | 4.20 | 4.85 | 4.53 | 0.04 | 0.36 | -0.44 | -0.08 | 110.24 | 112.00 | 12/5/2025 | Yes | 15 | 63 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 4.30 | 4.75 | 4.53 | 0.05 | 0.39 | -0.45 | -0.05 | 83.32 | 85.00 | 12/19/2025 | Yes | 18 | 58 | None | |
| NVO | Novo Nordisk | Options Chain | 4.25 | 4.80 | 4.53 | 0.09 | 0.57 | -0.53 | -0.05 | 51.37 | 52.00 | 12/5/2025 | Yes | 16 | 65 | None | |
| KSPI | Kaspi.kz JSC | Options Chain | 3.00 | 6.00 | 4.50 | 0.06 | 0.41 | -0.46 | -0.06 | 75.00 | 75.00 | 12/19/2025 | No | 3 | 17 | None | |
| GPC | Genuine Parts Company | Options Chain | 4.20 | 4.80 | 4.50 | 0.03 | 0.24 | -0.46 | -0.05 | 129.15 | 130.00 | 12/19/2025 | No | 10 | 66 | None | |
| GEMI | Gemini Space Station Inc - Class A | Options Chain | 4.10 | 4.90 | 4.50 | 0.23 | 1.27 | -0.51 | -0.03 | 19.16 | 20.00 | 12/19/2025 | No | 3 | 16 | None | |
| CECO | Options Chain | 2.50 | 6.50 | 4.50 | 0.09 | 0.51 | -0.53 | -0.04 | 48.04 | 50.00 | 12/19/2025 | No | 3 | 19 | None | ||
| SMMT | Summit Therapeutics Inc | Options Chain | 3.90 | 5.10 | 4.50 | 0.21 | 1.12 | -0.54 | -0.03 | 18.66 | 21.00 | 12/19/2025 | No | 8 | 39 | None | |
| JEF | Jefferies Financial Group Inc | Options Chain | 4.30 | 4.70 | 4.50 | 0.08 | 0.46 | -0.54 | -0.03 | 52.91 | 55.00 | 12/19/2025 | No | 14 | 67 | None | |
| PBF | PBF Energy Inc - Class A | Options Chain | 4.10 | 4.90 | 4.50 | 0.12 | 0.62 | -0.55 | -0.03 | 34.11 | 38.00 | 12/19/2025 | Yes | 8 | 57 | None | |
| EBAY | EBay Inc | Options Chain | 3.65 | 5.35 | 4.50 | 0.05 | 0.34 | -0.55 | -0.05 | 99.54 | 87.00 | 12/5/2025 | Yes | 11 | 63 | None | |
| APGE | Apogee Therapeutics Inc | Options Chain | 2.15 | 6.80 | 4.48 | 0.08 | 0.61 | -0.43 | -0.05 | 55.70 | 55.00 | 12/19/2025 | No | 3 | 16 | None | |
| EAT | Brinker International Inc | Options Chain | 3.90 | 5.00 | 4.45 | 0.04 | 0.41 | -0.36 | -0.07 | 114.98 | 105.00 | 12/19/2025 | Yes | 12 | 58 | None | |
| RTX | RTX Corp | Options Chain | 4.35 | 4.55 | 4.45 | 0.03 | 0.23 | -0.40 | -0.06 | 176.36 | 175.00 | 12/19/2025 | No | 13 | 64 | None | |
| DVA | DaVita Inc | Options Chain | 3.60 | 5.30 | 4.45 | 0.04 | 0.31 | -0.41 | -0.06 | 126.56 | 120.00 | 12/19/2025 | No | 13 | 54 | None | |
| HSDT | Helius Medical Technologies Inc - Class A | Options Chain | 2.50 | 6.40 | 4.45 | 0.45 | 6.11 | -0.44 | -0.03 | 6.78 | 10.00 | 12/19/2025 | No | 7 | 32 | None | |
| DK | Delek US Holdings Inc | Options Chain | 4.10 | 4.80 | 4.45 | 0.11 | 0.65 | -0.50 | -0.04 | 38.21 | 40.00 | 12/19/2025 | Yes | 7 | 45 | None | |
| TREX | TREX Co. Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.09 | 0.54 | -0.51 | -0.04 | 48.64 | 50.00 | 12/19/2025 | No | 10 | 49 | None | |
| EDU | New Oriental Education & Technology Group Inc | Options Chain | 3.80 | 5.10 | 4.45 | 0.07 | 0.44 | -0.52 | -0.03 | 57.80 | 60.00 | 12/19/2025 | No | 16 | 28 | None | |
| WCN | Waste Connections Inc | Options Chain | 2.85 | 6.00 | 4.43 | 0.03 | 0.19 | -0.46 | -0.05 | 168.43 | 170.00 | 12/19/2025 | No | 8 | 62 | None | |
| ECL | Ecolab Inc | Options Chain | 3.50 | 5.30 | 4.40 | 0.02 | 0.22 | -0.30 | -0.10 | 257.47 | 250.00 | 12/19/2025 | No | 11 | 63 | None | |
| DD | DuPont de Nemours Inc | Options Chain | 3.30 | 5.50 | 4.40 | 0.05 | 0.34 | -0.50 | -0.04 | 82.16 | 82.50 | 12/19/2025 | Yes | 9 | 63 | None | |
| MIAX | Miami International Holdings Inc | Options Chain | 3.30 | 5.50 | 4.40 | 0.10 | 0.54 | -0.54 | -0.03 | 43.15 | 45.00 | 12/19/2025 | No | 3 | 14 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 4.25 | 4.50 | 4.38 | 0.06 | 0.37 | -0.50 | -0.04 | 69.68 | 70.00 | 12/19/2025 | No | 12 | 60 | None | |
| LSCC | Lattice Semiconductor Corp | Options Chain | 4.00 | 4.70 | 4.35 | 0.06 | 0.61 | -0.35 | -0.06 | 73.88 | 70.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.20 | 4.50 | 4.35 | 0.07 | 0.53 | -0.39 | -0.06 | 69.08 | 65.00 | 12/19/2025 | Yes | 9 | 49 | None | |
| PM | Philip Morris International Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.03 | 0.26 | -0.40 | -0.07 | 146.77 | 145.00 | 12/19/2025 | No | 11 | 68 | None | |
| RAPT | RAPT Therapeutics Inc | Options Chain | 2.30 | 6.40 | 4.35 | 0.14 | 1.02 | -0.42 | -0.04 | 29.78 | 30.00 | 12/19/2025 | No | 8 | 34 | None | |
| BG | Bunge Global SA | Options Chain | 4.20 | 4.50 | 4.35 | 0.05 | 0.34 | -0.45 | -0.05 | 96.10 | 95.00 | 12/19/2025 | Yes | 16 | 70 | None | |
| PNFP | Pinnacle Financial Partners Inc | Options Chain | 4.10 | 4.60 | 4.35 | 0.05 | 0.37 | -0.45 | -0.05 | 84.38 | 85.00 | 12/19/2025 | No | 16 | 66 | None | |
| CENX | Century Aluminum Company | Options Chain | 4.20 | 4.50 | 4.35 | 0.14 | 0.74 | -0.52 | -0.03 | 28.71 | 32.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| PEGA | Pegasystems Inc | Options Chain | 4.00 | 4.70 | 4.35 | 0.07 | 0.39 | -0.52 | -0.04 | 63.37 | 65.00 | 12/19/2025 | No | 14 | 52 | None | |
| BRBR | Bellring Brands Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.13 | 0.74 | -0.53 | -0.03 | 30.84 | 32.50 | 12/19/2025 | Yes | 10 | 52 | None | |
| GCT | Options Chain | 4.20 | 4.50 | 4.35 | 0.14 | 0.77 | -0.54 | -0.03 | 29.15 | 30.00 | 12/19/2025 | No | 3 | 17 | None | ||
| NEM | Newmont Corp | Options Chain | 4.10 | 4.55 | 4.33 | 0.05 | 0.43 | -0.47 | -0.06 | 79.67 | 82.00 | 12/5/2025 | No | 17 | 71 | None | |
| ITRI | Itron Inc | Options Chain | 2.60 | 6.00 | 4.30 | 0.04 | 0.39 | -0.32 | -0.08 | 138.18 | 110.00 | 12/19/2025 | Yes | 15 | 65 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 4.20 | 4.40 | 4.30 | 0.05 | 0.43 | -0.39 | -0.06 | 83.84 | 80.00 | 12/19/2025 | No | 15 | 66 | None | |
| PZZA | Papa John`s International Inc | Options Chain | 3.90 | 4.70 | 4.30 | 0.09 | 0.67 | -0.41 | -0.04 | 52.46 | 50.00 | 12/19/2025 | Yes | 13 | 49 | None | |
| BBIO | BridgeBio Pharma Inc | Options Chain | 4.00 | 4.60 | 4.30 | 0.07 | 0.55 | -0.41 | -0.06 | 66.62 | 62.50 | 12/19/2025 | Yes | 4 | 45 | None | |
| TW | Tradeweb Markets Inc Cls A | Options Chain | 3.70 | 4.90 | 4.30 | 0.04 | 0.31 | -0.43 | -0.06 | 105.44 | 105.00 | 12/19/2025 | Yes | 13 | 60 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 4.10 | 4.50 | 4.30 | 0.07 | 0.49 | -0.44 | -0.04 | 62.54 | 62.50 | 12/19/2025 | Yes | 4 | 52 | None | |
| RAPP | Rapport Therapeutics Inc | Options Chain | 2.50 | 6.10 | 4.30 | 0.14 | 0.71 | -0.53 | -0.03 | 27.39 | 30.00 | 12/19/2025 | No | 3 | 14 | None | |
| TPG | TPG Inc - Class A | Options Chain | 3.90 | 4.70 | 4.30 | 0.07 | 0.41 | -0.55 | -0.03 | 56.20 | 57.50 | 12/19/2025 | Yes | 9 | 39 | None | |
| MRNA | Moderna Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.14 | 0.82 | -0.55 | -0.03 | 24.70 | 30.00 | 12/19/2025 | Yes | 12 | 44 | None | |
| HNGE | Hinge Health Inc - Class A | Options Chain | 3.80 | 4.70 | 4.25 | 0.09 | 0.89 | -0.33 | -0.06 | 49.60 | 45.00 | 12/19/2025 | No | 3 | 18 | None | |
| GSRT | GSR III Acquisition Corp - Class A | Options Chain | 3.60 | 4.90 | 4.25 | 0.28 | 1.65 | -0.37 | -0.02 | 16.25 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| RJF | Raymond James Financial Inc | Options Chain | 3.90 | 4.60 | 4.25 | 0.03 | 0.27 | -0.37 | -0.08 | 158.25 | 155.00 | 12/19/2025 | No | 17 | 67 | None | |
| EXE | Chesapeake Energy Corp - New | Options Chain | 4.00 | 4.50 | 4.25 | 0.04 | 0.33 | -0.45 | -0.04 | 100.41 | 100.00 | 12/19/2025 | No | 3 | 22 | None | |
| EMN | Eastman Chemical Company | Options Chain | 4.10 | 4.40 | 4.25 | 0.07 | 0.48 | -0.47 | -0.04 | 61.08 | 60.00 | 12/19/2025 | Yes | 14 | 69 | None | |
| ETR | Entergy Corp | Options Chain | 4.10 | 4.40 | 4.25 | 0.04 | 0.25 | -0.54 | -0.03 | 95.46 | 97.50 | 12/19/2025 | Yes | 9 | 71 | None | |
| CBRE | CBRE Group Inc - Class A | Options Chain | 3.70 | 4.70 | 4.20 | 0.03 | 0.29 | -0.35 | -0.07 | 152.71 | 150.00 | 12/19/2025 | No | 11 | 60 | None | |
| FOUR | Shift4 Payments Inc - Class A | Options Chain | 3.90 | 4.50 | 4.20 | 0.06 | 0.64 | -0.36 | -0.06 | 70.01 | 65.00 | 12/19/2025 | Yes | 13 | 58 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 4.10 | 4.30 | 4.20 | 0.09 | 0.70 | -0.40 | -0.05 | 48.03 | 47.50 | 12/19/2025 | Yes | 8 | 42 | None | |
| SGI | Tempur Sealy International Inc | Options Chain | 3.90 | 4.50 | 4.20 | 0.05 | 0.37 | -0.44 | -0.05 | 81.73 | 80.00 | 12/19/2025 | No | 3 | 21 | None | |
| C | Citigroup Inc | Options Chain | 4.15 | 4.25 | 4.20 | 0.04 | 0.31 | -0.44 | -0.05 | 99.12 | 100.00 | 12/19/2025 | No | 16 | 82 | None | |
| ELDN | Eledon Pharmaceuticals Inc | Options Chain | 1.90 | 6.50 | 4.20 | 0.56 | 7.62 | -0.46 | -0.02 | 4.25 | 7.50 | 12/19/2025 | Yes | 15 | 35 | None | |
| CRML | Critical Metals Corp | Options Chain | 3.80 | 4.60 | 4.20 | 0.28 | 1.57 | -0.47 | -0.03 | 11.59 | 15.00 | 12/19/2025 | No | 3 | 17 | None | |
| PONY | Pony AI Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.19 | 0.97 | -0.52 | -0.03 | 21.20 | 22.50 | 12/19/2025 | No | 3 | 19 | None | |
| UNFI | United Natural Foods Inc | Options Chain | 3.80 | 4.60 | 4.20 | 0.11 | 0.58 | -0.53 | -0.04 | 38.29 | 40.00 | 12/19/2025 | Yes | 4 | 34 | None | |
| CCI | Crown Castle Inc | Options Chain | 3.90 | 4.50 | 4.20 | 0.05 | 0.27 | -0.54 | -0.03 | 92.32 | 92.50 | 12/19/2025 | No | 5 | 55 | None | |
| DOCU | DocuSign Inc | Options Chain | 4.10 | 4.20 | 4.15 | 0.06 | 0.51 | -0.40 | -0.06 | 68.98 | 70.00 | 12/19/2025 | Yes | 10 | 46 | None | |
| PRCT | Procept BioRobotics Corp | Options Chain | 3.60 | 4.70 | 4.15 | 0.12 | 0.88 | -0.41 | -0.05 | 35.93 | 35.00 | 12/19/2025 | Yes | 12 | 46 | None | |
| CLPT | ClearPoint Neuro Inc | Options Chain | 3.50 | 4.80 | 4.15 | 0.17 | 1.08 | -0.44 | -0.04 | 24.11 | 25.00 | 12/19/2025 | Yes | 7 | 35 | None | |
| OLMA | Olema Pharmaceuticals Inc | Options Chain | 2.80 | 5.50 | 4.15 | 0.35 | 2.57 | -0.50 | -0.03 | 8.64 | 12.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| PCAR | Paccar Inc | Options Chain | 3.90 | 4.40 | 4.15 | 0.04 | 0.27 | -0.51 | -0.04 | 98.21 | 100.00 | 12/19/2025 | No | 10 | 70 | None | |
| WH | Wyndham Hotels & Resorts Inc | Options Chain | 3.70 | 4.60 | 4.15 | 0.06 | 0.32 | -0.51 | -0.04 | 73.49 | 75.00 | 12/19/2025 | Yes | 11 | 61 | None | |
| CCK | Crown Holdings Inc | Options Chain | 3.80 | 4.50 | 4.15 | 0.04 | 0.26 | -0.51 | -0.04 | 95.49 | 97.50 | 12/19/2025 | No | 14 | 57 | None | |
| MSM | MSC Industrial Direct Co. Inc - Class A | Options Chain | 2.80 | 5.50 | 4.15 | 0.05 | 0.28 | -0.52 | -0.02 | 84.21 | 85.00 | 12/19/2025 | No | 13 | 60 | None | |
| CNM | Core & Main Inc Class A | Options Chain | 4.00 | 4.30 | 4.15 | 0.08 | 0.42 | -0.53 | -0.04 | 53.13 | 55.00 | 12/19/2025 | Yes | 12 | 58 | None | |
| ORLY | O`Reilly Automotive Inc | Options Chain | 3.90 | 4.40 | 4.15 | 0.04 | 0.25 | -0.53 | -0.04 | 94.52 | 97.33 | 12/19/2025 | No | 6 | 57 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 3.75 | 4.45 | 4.10 | 0.06 | 0.52 | -0.36 | -0.06 | 71.52 | 70.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| NTNX | Nutanix Inc - Class A | Options Chain | 3.90 | 4.30 | 4.10 | 0.06 | 0.53 | -0.38 | -0.06 | 68.14 | 67.50 | 12/19/2025 | Yes | 7 | 51 | None | |
| ACMR | ACM Research Inc - Class A | Options Chain | 3.70 | 4.50 | 4.10 | 0.10 | 0.76 | -0.41 | -0.05 | 42.18 | 40.00 | 12/19/2025 | Yes | 16 | 59 | None | |
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 4.00 | 4.20 | 4.10 | 0.06 | 0.40 | -0.46 | -0.04 | 69.19 | 70.00 | 12/19/2025 | No | 10 | 63 | None | |
| RZLT | Rezolute Inc | Options Chain | 1.70 | 6.50 | 4.10 | 0.33 | 3.37 | -0.46 | -0.03 | 9.53 | 12.50 | 12/19/2025 | Yes | 10 | 35 | None | |
| PHAT | Phathom Pharmaceuticals Inc | Options Chain | 2.20 | 6.00 | 4.10 | 0.23 | 1.96 | -0.55 | -0.03 | 13.53 | 17.50 | 12/19/2025 | Yes | 8 | 31 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 4.00 | 4.15 | 4.08 | 0.18 | 0.98 | -0.51 | -0.03 | 22.17 | 23.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| ONON | On Holding AG Class A | Options Chain | 3.95 | 4.20 | 4.08 | 0.10 | 0.55 | -0.52 | -0.03 | 39.29 | 40.00 | 12/19/2025 | No | 11 | 51 | None | |
| ETNB | 89bio Inc | Options Chain | 2.65 | 5.50 | 4.08 | 0.23 | 1.25 | -0.53 | -0.04 | 14.84 | 17.50 | 12/19/2025 | Yes | 8 | 36 | None | |
| GLOB | Globant S.A. | Options Chain | 3.80 | 4.30 | 4.05 | 0.07 | 0.74 | -0.32 | -0.06 | 59.46 | 55.00 | 12/19/2025 | Yes | 12 | 55 | None | |
| CHRW | C.H. Robinson Worldwide Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.03 | 0.28 | -0.36 | -0.06 | 129.38 | 150.00 | 12/19/2025 | Yes | 12 | 65 | None | |
| CYTK | Cytokinetics Inc | Options Chain | 3.70 | 4.40 | 4.05 | 0.07 | 0.60 | -0.38 | -0.05 | 61.99 | 60.00 | 12/19/2025 | Yes | 2 | 46 | None | |
| LOGI | Logitech International S.A. | Options Chain | 3.90 | 4.20 | 4.05 | 0.03 | 0.28 | -0.42 | -0.06 | 115.84 | 120.00 | 12/19/2025 | Yes | 17 | 59 | None | |
| TDW | Tidewater Inc - New | Options Chain | 3.90 | 4.20 | 4.05 | 0.08 | 0.60 | -0.42 | -0.04 | 49.40 | 50.00 | 12/19/2025 | Yes | 14 | 56 | None | |
| IFF | International Flavors & Fragrances Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.06 | 0.38 | -0.51 | -0.04 | 63.28 | 65.00 | 12/19/2025 | Yes | 9 | 57 | None | |
| ICHR | Ichor Holdings Ltd | Options Chain | 3.90 | 4.20 | 4.05 | 0.16 | 0.87 | -0.52 | -0.03 | 23.57 | 25.00 | 12/19/2025 | Yes | 11 | 37 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 3.80 | 4.30 | 4.05 | 0.03 | 0.23 | -0.54 | -0.04 | 116.45 | 117.00 | 12/5/2025 | Yes | 11 | 75 | None | |
| ASPI | ASP Isotopes Inc | Options Chain | 3.40 | 4.70 | 4.05 | 0.31 | 1.53 | -0.54 | -0.02 | 10.37 | 13.00 | 12/19/2025 | Yes | 4 | 19 | None | |
| ABT | Abbott Laboratories | Options Chain | 3.75 | 4.35 | 4.05 | 0.03 | 0.20 | -0.55 | -0.05 | 124.43 | 127.00 | 12/5/2025 | No | 15 | 63 | None | |
| CVX | Chevron Corp | Options Chain | 3.95 | 4.10 | 4.03 | 0.03 | 0.24 | -0.36 | -0.04 | 155.10 | 150.00 | 12/19/2025 | Yes | 11 | 74 | None | |
| SBUX | Starbucks Corp | Options Chain | 3.95 | 4.10 | 4.03 | 0.05 | 0.32 | -0.49 | -0.04 | 84.17 | 85.00 | 12/19/2025 | No | 5 | 55 | None | |
| AU | AngloGold Ashanti Plc. | Options Chain | 3.80 | 4.20 | 4.00 | 0.06 | 0.58 | -0.37 | -0.06 | 67.29 | 65.00 | 12/19/2025 | Yes | 18 | 67 | None | |
| FLNC | Fluence Energy Inc - Class A | Options Chain | 3.80 | 4.20 | 4.00 | 0.19 | 1.33 | -0.40 | -0.04 | 20.28 | 21.00 | 12/19/2025 | Yes | 9 | 34 | None | |
| VAL | Valaris Ltd | Options Chain | 3.70 | 4.30 | 4.00 | 0.07 | 0.48 | -0.47 | -0.04 | 56.46 | 57.50 | 12/19/2025 | Yes | 9 | 62 | None | |
| VOYA | Voya Financial Inc | Options Chain | 3.60 | 4.40 | 4.00 | 0.05 | 0.31 | -0.53 | -0.03 | 73.16 | 75.00 | 12/19/2025 | Yes | 14 | 64 | None | |
| NVS | Novartis AG | Options Chain | 3.90 | 4.10 | 4.00 | 0.03 | 0.19 | -0.54 | -0.04 | 121.80 | 125.00 | 12/19/2025 | No | 11 | 68 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 3.90 | 4.05 | 3.98 | 0.22 | 1.16 | -0.52 | -0.03 | 15.84 | 18.00 | 12/19/2025 | No | 9 | 30 | None | |
| DGX | Quest Diagnostics Inc | Options Chain | 3.50 | 4.40 | 3.95 | 0.02 | 0.20 | -0.39 | -0.07 | 174.78 | 175.00 | 12/19/2025 | No | 13 | 68 | None | |
| TECH | Bio-Techne Corp | Options Chain | 3.30 | 4.60 | 3.95 | 0.07 | 0.56 | -0.39 | -0.05 | 62.02 | 60.00 | 12/19/2025 | Yes | 10 | 50 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 3.60 | 4.30 | 3.95 | 0.11 | 0.86 | -0.40 | -0.05 | 35.22 | 37.50 | 12/19/2025 | No | 8 | 45 | None | |
| ODD | Options Chain | 3.60 | 4.30 | 3.95 | 0.09 | 0.65 | -0.40 | -0.05 | 46.68 | 45.00 | 12/19/2025 | No | 3 | 16 | None | ||
| CCIR | Options Chain | 2.40 | 5.50 | 3.95 | 0.32 | 1.30 | -0.42 | -0.01 | 12.70 | 12.50 | 12/19/2025 | No | 3 | 16 | None | ||
| TRMB | Trimble Inc | Options Chain | 3.70 | 4.20 | 3.95 | 0.05 | 0.35 | -0.46 | -0.05 | 79.39 | 80.00 | 12/19/2025 | Yes | 10 | 49 | None | |
| CMA | Comerica Inc | Options Chain | 3.70 | 4.20 | 3.95 | 0.05 | 0.35 | -0.47 | -0.04 | 76.77 | 77.50 | 12/19/2025 | No | 13 | 70 | None | |
| FLEX | Flex Ltd | Options Chain | 3.70 | 4.20 | 3.95 | 0.06 | 0.40 | -0.48 | -0.04 | 66.10 | 65.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| SYF | Synchrony Financial | Options Chain | 3.80 | 4.10 | 3.95 | 0.05 | 0.34 | -0.49 | -0.04 | 73.21 | 75.00 | 12/19/2025 | No | 17 | 71 | None | |
| TNK | Teekay Tankers Ltd - Class A | Options Chain | 2.70 | 5.20 | 3.95 | 0.07 | 0.41 | -0.50 | -0.03 | 60.29 | 60.00 | 12/19/2025 | Yes | 17 | 66 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 3.70 | 4.20 | 3.95 | 0.04 | 0.27 | -0.52 | -0.04 | 97.40 | 97.00 | 12/5/2025 | No | 10 | 64 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 3.80 | 4.10 | 3.95 | 0.06 | 0.35 | -0.55 | -0.03 | 60.52 | 62.50 | 12/19/2025 | Yes | 11 | 52 | None | |
| NVO | Novo Nordisk | Options Chain | 3.85 | 4.00 | 3.93 | 0.08 | 0.57 | -0.43 | -0.05 | 51.37 | 50.00 | 12/19/2025 | Yes | 16 | 65 | None | |
| ORKA | ARCA biopharma Inc | Options Chain | 2.30 | 5.50 | 3.90 | 0.16 | 1.35 | -0.33 | -0.04 | 27.61 | 25.00 | 12/19/2025 | No | 3 | 14 | None | |
| LPX | Louisiana-Pacific Corp | Options Chain | 3.70 | 4.10 | 3.90 | 0.05 | 0.47 | -0.34 | -0.06 | 89.09 | 85.00 | 12/19/2025 | Yes | 15 | 57 | None | |
| STOK | Stoke Therapeutics Inc | Options Chain | 1.80 | 6.00 | 3.90 | 0.13 | 1.08 | -0.36 | -0.05 | 31.41 | 30.00 | 12/19/2025 | Yes | 13 | 47 | None | |
| U | Unity Software Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.11 | 0.81 | -0.40 | -0.05 | 37.14 | 36.00 | 12/19/2025 | Yes | 5 | 42 | None | |
| IR | Ingersoll-Rand Inc | Options Chain | 3.40 | 4.40 | 3.90 | 0.05 | 0.37 | -0.43 | -0.05 | 79.70 | 80.00 | 12/19/2025 | Yes | 10 | 59 | None | |
| NTSK | Netskope Inc - Class A | Options Chain | 3.30 | 4.50 | 3.90 | 0.16 | 0.83 | -0.53 | -0.03 | 23.41 | 25.00 | 12/19/2025 | No | 3 | 17 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 3.70 | 4.05 | 3.88 | 0.20 | 1.52 | -0.35 | -0.04 | 19.59 | 19.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| PG | Procter & Gamble Company | Options Chain | 3.80 | 3.95 | 3.88 | 0.03 | 0.19 | -0.45 | -0.05 | 148.77 | 150.00 | 12/19/2025 | No | 12 | 64 | None | |
| WFC | Wells Fargo & Company | Options Chain | 3.80 | 3.95 | 3.88 | 0.04 | 0.28 | -0.51 | -0.03 | 86.00 | 87.50 | 12/19/2025 | No | 11 | 74 | None | |
| PAYX | Paychex Inc | Options Chain | 3.50 | 4.20 | 3.85 | 0.03 | 0.29 | -0.40 | -0.05 | 117.40 | 115.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| APTV | Aptiv PLC | Options Chain | 3.50 | 4.20 | 3.85 | 0.05 | 0.37 | -0.42 | -0.05 | 85.77 | 82.50 | 12/19/2025 | Yes | 9 | 60 | None | |
| CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.11 | 0.64 | -0.51 | -0.03 | 34.66 | 35.00 | 12/19/2025 | Yes | 13 | 53 | None | |
| CVI | CVR Energy Inc | Options Chain | 3.50 | 4.20 | 3.85 | 0.10 | 0.48 | -0.51 | -0.03 | 39.18 | 40.00 | 12/19/2025 | Yes | 8 | 36 | None | |
| NB | NioCorp Developments Ltd | Options Chain | 1.90 | 5.80 | 3.85 | 0.35 | 3.65 | -0.52 | -0.03 | 7.59 | 11.00 | 12/12/2025 | No | 9 | 26 | None | |
| OMF | OneMain Holdings Inc | Options Chain | 3.60 | 4.10 | 3.85 | 0.07 | 0.35 | -0.55 | -0.02 | 56.02 | 57.50 | 12/19/2025 | Yes | 15 | 74 | None | |
| NAMS | NewAmsterdam Pharma Company NV | Options Chain | 2.15 | 5.50 | 3.83 | 0.11 | 0.87 | -0.36 | -0.04 | 35.84 | 35.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| TOST | Toast Inc - Class A | Options Chain | 3.70 | 3.95 | 3.83 | 0.11 | 0.60 | -0.51 | -0.03 | 35.74 | 36.00 | 12/19/2025 | Yes | 15 | 48 | None | |
| BILI | Bilibili Inc | Options Chain | 3.75 | 3.90 | 3.83 | 0.12 | 0.67 | -0.52 | -0.03 | 32.03 | 32.00 | 12/19/2025 | Yes | 12 | 14 | None | |
| COGT | Cogent Biosciences Inc | Options Chain | 2.50 | 5.10 | 3.80 | 0.24 | 1.70 | -0.34 | -0.05 | 16.00 | 16.00 | 12/19/2025 | Yes | 6 | 38 | None | |
| GLXY | Galaxy Digital | Options Chain | 3.70 | 3.90 | 3.80 | 0.12 | 1.00 | -0.34 | -0.05 | 36.43 | 32.50 | 12/19/2025 | No | 12 | 44 | None | |
| LTBR | Lightbridge Corp | Options Chain | 3.50 | 4.10 | 3.80 | 0.15 | 1.30 | -0.35 | -0.04 | 26.47 | 25.00 | 12/19/2025 | Yes | 10 | 33 | None | |
| SWK | Stanley Black & Decker Inc | Options Chain | 3.60 | 4.00 | 3.80 | 0.06 | 0.46 | -0.41 | -0.04 | 69.96 | 67.50 | 12/19/2025 | Yes | 16 | 64 | None | |
| TRU | TransUnion | Options Chain | 3.40 | 4.20 | 3.80 | 0.05 | 0.35 | -0.42 | -0.05 | 80.41 | 80.00 | 12/19/2025 | No | 12 | 57 | None | |
| GXO | GXO Logistics Inc | Options Chain | 3.30 | 4.30 | 3.80 | 0.07 | 0.43 | -0.49 | -0.04 | 54.02 | 55.00 | 12/19/2025 | Yes | 6 | 46 | None | |
| ALC | Alcon Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.05 | 0.33 | -0.49 | -0.04 | 73.60 | 75.00 | 12/19/2025 | Yes | 15 | 55 | None | |
| XNCR | Xencor Inc | Options Chain | 1.60 | 6.00 | 3.80 | 0.22 | 2.00 | -0.51 | -0.03 | 14.67 | 17.50 | 12/19/2025 | Yes | 8 | 36 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 3.75 | 3.85 | 3.80 | 0.12 | 0.61 | -0.53 | -0.03 | 30.65 | 32.00 | 12/19/2025 | Yes | 4 | 50 | None | |
| GRRR | Gorilla Technology Group Inc | Options Chain | 3.20 | 4.40 | 3.80 | 0.22 | 1.13 | -0.54 | -0.02 | 15.80 | 17.50 | 12/19/2025 | No | 10 | 24 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.25 | 1.27 | -0.55 | -0.02 | 13.57 | 15.00 | 12/19/2025 | Yes | 9 | 31 | None | |
| JANX | Janux Therapeutics Inc | Options Chain | 2.95 | 4.60 | 3.78 | 0.17 | 1.73 | -0.24 | -0.06 | 27.81 | 22.50 | 12/19/2025 | Yes | 7 | 47 | None | |
| ZD | Ziff Davis Inc | Options Chain | 2.85 | 4.70 | 3.78 | 0.11 | 0.66 | -0.54 | -0.03 | 33.72 | 35.00 | 12/19/2025 | Yes | 14 | 57 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.18 | 1.33 | -0.39 | -0.04 | 20.40 | 21.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 3.40 | 4.10 | 3.75 | 0.07 | 0.55 | -0.41 | -0.05 | 55.13 | 52.50 | 12/19/2025 | Yes | 8 | 45 | None | |
| STUB | Stubhub Holdings Inc - Class A | Options Chain | 3.50 | 4.00 | 3.75 | 0.19 | 1.14 | -0.48 | -0.03 | 19.60 | 20.00 | 12/19/2025 | No | 3 | 18 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 3.70 | 3.80 | 3.75 | 0.19 | 1.01 | -0.52 | -0.03 | 18.88 | 20.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| JCI | Johnson Controls International plc | Options Chain | 2.95 | 4.50 | 3.73 | 0.03 | 0.36 | -0.33 | -0.06 | 113.34 | 110.00 | 12/19/2025 | Yes | 8 | 62 | None | |
| IDR | Options Chain | 2.70 | 4.70 | 3.70 | 0.12 | 1.08 | -0.36 | -0.05 | 29.27 | 30.00 | 12/19/2025 | No | 3 | 14 | None | ||
| SFM | Sprouts Farmers Market Inc | Options Chain | 3.50 | 3.90 | 3.70 | 0.05 | 0.45 | -0.37 | -0.05 | 104.55 | 75.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| PGY | Options Chain | 3.50 | 3.90 | 3.70 | 0.14 | 1.09 | -0.38 | -0.04 | 27.91 | 26.00 | 12/19/2025 | No | 3 | 19 | None | ||
| USAR | USA Rare Earth Inc - Class A | Options Chain | 3.50 | 3.90 | 3.70 | 0.18 | 1.32 | -0.41 | -0.04 | 20.10 | 20.00 | 12/19/2025 | No | 3 | 19 | None | |
| PEP | PepsiCo Inc | Options Chain | 3.55 | 3.85 | 3.70 | 0.03 | 0.22 | -0.41 | -0.04 | 146.16 | 145.00 | 12/19/2025 | No | 10 | 59 | None | |
| CCOI | Cogent Communications Holdings Inc | Options Chain | 2.20 | 5.20 | 3.70 | 0.09 | 0.73 | -0.41 | -0.04 | 42.99 | 40.00 | 12/19/2025 | Yes | 8 | 41 | None | |
| BILL | BILL Holdings Inc | Options Chain | 3.30 | 4.10 | 3.70 | 0.08 | 0.65 | -0.43 | -0.06 | 49.14 | 49.00 | 12/5/2025 | Yes | 8 | 47 | None | |
| LYB | LyondellBasell Industries NV - Class A | Options Chain | 3.50 | 3.90 | 3.70 | 0.08 | 0.61 | -0.43 | -0.03 | 46.71 | 45.00 | 12/19/2025 | Yes | 9 | 49 | None | |
| ERJ | Embraer S.A. | Options Chain | 3.50 | 3.90 | 3.70 | 0.06 | 0.42 | -0.44 | -0.04 | 65.81 | 65.00 | 12/19/2025 | Yes | 13 | 59 | None | |
| FNGS | Options Chain | 3.30 | 4.10 | 3.70 | 0.05 | 0.27 | -0.55 | -0.03 | 73.88 | 75.00 | 12/19/2025 | No | 3 | 14 | None | ||
| MMC | Marsh & McLennan Cos. Inc | Options Chain | 3.30 | 4.00 | 3.65 | 0.02 | 0.22 | -0.34 | -0.07 | 179.99 | 175.00 | 12/19/2025 | No | 13 | 67 | None | |
| PII | Polaris Inc | Options Chain | 3.40 | 3.90 | 3.65 | 0.06 | 0.52 | -0.37 | -0.05 | 67.60 | 65.00 | 12/19/2025 | No | 8 | 48 | None | |
| IMNM | Immunome Inc | Options Chain | 1.50 | 5.80 | 3.65 | 0.23 | 1.58 | -0.39 | -0.03 | 15.76 | 16.00 | 12/19/2025 | Yes | 9 | 41 | None | |
| WAL | Western Alliance Bancorp | Options Chain | 3.40 | 3.90 | 3.65 | 0.05 | 0.41 | -0.40 | -0.05 | 76.12 | 75.00 | 12/19/2025 | No | 15 | 68 | None | |
| STT | State Street Corp | Options Chain | 3.10 | 4.20 | 3.65 | 0.03 | 0.27 | -0.41 | -0.06 | 116.75 | 115.00 | 12/19/2025 | No | 16 | 78 | None | |
| TCOM | Trip.com Group Ltd | Options Chain | 3.40 | 3.90 | 3.65 | 0.05 | 0.40 | -0.42 | -0.04 | 72.47 | 70.00 | 12/19/2025 | Yes | 19 | 39 | None | |
| COP | Conoco Phillips | Options Chain | 3.55 | 3.75 | 3.65 | 0.04 | 0.31 | -0.43 | -0.04 | 88.08 | 87.50 | 12/19/2025 | Yes | 11 | 76 | None | |
| NKE | Nike Inc - Class B | Options Chain | 3.55 | 3.75 | 3.65 | 0.06 | 0.41 | -0.44 | -0.04 | 65.35 | 65.00 | 12/19/2025 | Yes | 8 | 55 | None | |
| CG | Carlyle Group Inc (The) | Options Chain | 3.50 | 3.80 | 3.65 | 0.06 | 0.43 | -0.48 | -0.04 | 57.59 | 57.50 | 12/19/2025 | Yes | 14 | 68 | None | |
| IMVT | Immunovant Inc | Options Chain | 3.30 | 4.00 | 3.65 | 0.14 | 0.85 | -0.49 | -0.03 | 21.65 | 26.00 | 12/19/2025 | Yes | 10 | 42 | None | |
| HSAI | Options Chain | 3.30 | 4.00 | 3.65 | 0.15 | 0.78 | -0.53 | -0.03 | 24.01 | 25.00 | 12/19/2025 | No | 3 | 18 | None | ||
| BSX | Boston Scientific Corp | Options Chain | 3.50 | 3.80 | 3.65 | 0.04 | 0.23 | -0.54 | -0.05 | 100.30 | 103.00 | 12/5/2025 | No | 8 | 61 | None | |
| SSNC | SS&C Technologies Holdings Inc | Options Chain | 2.60 | 4.70 | 3.65 | 0.04 | 0.24 | -0.54 | -0.03 | 83.27 | 85.00 | 12/19/2025 | No | 12 | 64 | None | |
| KVYO | Options Chain | 3.40 | 3.90 | 3.65 | 0.13 | 0.69 | -0.55 | -0.03 | 25.39 | 27.50 | 12/19/2025 | No | 3 | 18 | None | ||
| EXEL | Exelixis Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.09 | 0.44 | -0.55 | -0.03 | 39.43 | 41.00 | 12/19/2025 | No | 16 | 60 | None | |
| RVTY | Options Chain | 2.25 | 5.00 | 3.63 | 0.04 | 0.39 | -0.36 | -0.08 | 95.30 | 90.00 | 12/19/2025 | No | 3 | 20 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 3.20 | 4.05 | 3.63 | 0.11 | 0.68 | -0.53 | -0.04 | 31.14 | 32.00 | 12/12/2025 | No | 10 | 51 | None | |
| NTRS | Northern Trust Corp | Options Chain | 3.40 | 3.80 | 3.60 | 0.03 | 0.28 | -0.36 | -0.05 | 127.26 | 125.00 | 12/19/2025 | No | 19 | 72 | None | |
| CLX | Clorox Company | Options Chain | 3.50 | 3.70 | 3.60 | 0.03 | 0.32 | -0.37 | -0.06 | 110.67 | 110.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| LENZ | Graphite Bio Inc | Options Chain | 1.20 | 6.00 | 3.60 | 0.12 | 0.93 | -0.39 | -0.04 | 30.64 | 30.00 | 12/19/2025 | No | 3 | 18 | None | |
| FLR | Fluor Corporation | Options Chain | 3.30 | 3.90 | 3.60 | 0.08 | 0.63 | -0.39 | -0.04 | 49.31 | 47.50 | 12/19/2025 | Yes | 20 | 61 |
Growth Stock List |
|
| RAPP | Rapport Therapeutics Inc | Options Chain | 2.20 | 5.00 | 3.60 | 0.13 | 0.93 | -0.42 | -0.03 | 27.39 | 27.50 | 12/19/2025 | No | 3 | 14 | None | |
| COO | Cooper Companies Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.05 | 0.39 | -0.43 | -0.05 | 69.58 | 70.00 | 12/19/2025 | Yes | 12 | 57 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 3.55 | 3.65 | 3.60 | 0.03 | 0.23 | -0.44 | -0.03 | 116.45 | 115.00 | 12/19/2025 | Yes | 11 | 75 | None | |
| SRRK | Scholar Rock Holding Corp | Options Chain | 3.40 | 3.80 | 3.60 | 0.12 | 0.81 | -0.44 | -0.04 | 29.27 | 30.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| EBAY | EBay Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.32 | -0.46 | -0.04 | 99.54 | 85.00 | 12/19/2025 | Yes | 11 | 63 | None | |
| VITL | Vital Farms Inc | Options Chain | 3.30 | 3.90 | 3.60 | 0.10 | 0.60 | -0.50 | -0.03 | 34.89 | 35.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| SLG | SL Green Realty Corp | Options Chain | 3.40 | 3.80 | 3.60 | 0.07 | 0.41 | -0.51 | -0.03 | 51.57 | 52.50 | 12/19/2025 | No | 7 | 56 | None | |
| NEE | NextEra Energy Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.27 | -0.51 | -0.03 | 81.76 | 82.50 | 12/19/2025 | No | 8 | 62 | None | |
| PSNL | Personalis Inc | Options Chain | 1.20 | 6.00 | 3.60 | 0.29 | 2.69 | -0.53 | -0.02 | 9.55 | 12.50 | 12/19/2025 | Yes | 10 | 32 | None | |
| PRCH | Porch Group Inc - Class A | Options Chain | 3.20 | 4.00 | 3.60 | 0.21 | 1.03 | -0.55 | -0.02 | 15.32 | 17.50 | 12/19/2025 | Yes | 11 | 34 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 3.45 | 3.70 | 3.58 | 0.22 | 1.21 | -0.50 | -0.03 | 14.37 | 16.00 | 12/19/2025 | Yes | 2 | 32 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 3.50 | 3.65 | 3.58 | 0.11 | 0.61 | -0.51 | -0.03 | 32.81 | 34.00 | 12/19/2025 | Yes | 16 | 48 | None | |
| BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.04 | 0.41 | -0.36 | -0.04 | 82.83 | 80.00 | 12/19/2025 | No | 15 | 61 | None | |
| ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 3.20 | 3.90 | 3.55 | 0.09 | 0.78 | -0.36 | -0.05 | 40.29 | 40.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| ON | ON Semiconductor Corp | Options Chain | 3.50 | 3.60 | 3.55 | 0.07 | 0.58 | -0.39 | -0.05 | 51.40 | 50.00 | 12/19/2025 | Yes | 9 | 51 | None | |
| SJM | J.M. Smucker Company | Options Chain | 3.30 | 3.80 | 3.55 | 0.04 | 0.29 | -0.42 | -0.04 | 101.21 | 100.00 | 12/19/2025 | Yes | 5 | 54 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 3.45 | 3.65 | 3.55 | 0.04 | 0.26 | -0.48 | -0.04 | 94.61 | 95.00 | 12/19/2025 | No | 16 | 68 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 3.50 | 3.60 | 3.55 | 0.18 | 0.99 | -0.50 | -0.03 | 18.91 | 20.00 | 12/19/2025 | Yes | 12 | 33 | None | |
| UNM | Unum Group | Options Chain | 3.20 | 3.90 | 3.55 | 0.05 | 0.29 | -0.51 | -0.04 | 74.86 | 75.00 | 12/19/2025 | Yes | 16 | 70 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 3.40 | 3.70 | 3.55 | 0.10 | 0.54 | -0.53 | -0.03 | 35.09 | 37.00 | 12/19/2025 | Yes | 17 | 60 | None | |
| CART | Options Chain | 3.40 | 3.70 | 3.55 | 0.09 | 0.52 | -0.54 | -0.03 | 37.79 | 38.00 | 12/19/2025 | No | 3 | 20 | None | ||
| CNC | Centene Corp | Options Chain | 3.50 | 3.60 | 3.55 | 0.09 | 0.48 | -0.55 | -0.03 | 37.34 | 37.50 | 12/19/2025 | Yes | 15 | 58 | None | |
| YUM | Yum Brands Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.03 | 0.26 | -0.35 | -0.05 | 139.19 | 135.00 | 12/19/2025 | Yes | 10 | 62 | None | |
| SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 2.20 | 4.80 | 3.50 | 0.08 | 0.68 | -0.36 | -0.04 | 46.07 | 45.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| XYL | Xylem Inc | Options Chain | 3.10 | 3.90 | 3.50 | 0.02 | 0.23 | -0.37 | -0.06 | 152.95 | 150.00 | 12/19/2025 | Yes | 14 | 64 | None | |
| HROW | Harrow Inc | Options Chain | 3.00 | 4.00 | 3.50 | 0.10 | 0.84 | -0.37 | -0.04 | 36.77 | 35.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| DOCN | DigitalOcean Holdings Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.09 | 0.73 | -0.39 | -0.04 | 39.60 | 37.50 | 12/19/2025 | Yes | 15 | 47 | None | |
| REPL | Replimune Group Inc | Options Chain | 2.00 | 5.00 | 3.50 | 0.30 | 2.21 | -0.41 | -0.04 | 10.21 | 11.50 | 12/5/2025 | Yes | 10 | 29 | None | |
| ETH | Grayscale Investments LLC | Options Chain | 3.30 | 3.70 | 3.50 | 0.10 | 0.76 | -0.41 | -0.04 | 36.78 | 35.00 | 12/19/2025 | No | 3 | 20 | None | |
| KMX | Carmax Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.08 | 0.60 | -0.43 | -0.04 | 42.46 | 42.50 | 12/19/2025 | Yes | 12 | 56 | None | |
| CVS | CVS Health Corp | Options Chain | 3.45 | 3.55 | 3.50 | 0.05 | 0.31 | -0.48 | -0.04 | 80.60 | 77.50 | 12/19/2025 | Yes | 10 | 62 | None | |
| DUK | Duke Energy Corp | Options Chain | 3.10 | 3.90 | 3.50 | 0.03 | 0.18 | -0.51 | -0.03 | 124.29 | 125.00 | 12/19/2025 | Yes | 11 | 73 | None | |
| CIVI | Civitas Resources Inc New | Options Chain | 3.00 | 4.00 | 3.50 | 0.12 | 0.55 | -0.52 | -0.02 | 28.76 | 30.00 | 12/19/2025 | Yes | 14 | 76 | None | |
| TNL | Travel+Leisure Company | Options Chain | 3.20 | 3.80 | 3.50 | 0.05 | 0.31 | -0.54 | -0.03 | 63.78 | 65.00 | 12/19/2025 | No | 13 | 62 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 3.40 | 3.60 | 3.50 | 0.12 | 0.64 | -0.55 | -0.02 | 27.00 | 28.00 | 12/19/2025 | Yes | 15 | 55 | None | |
| MXCT | MaxCyte Inc | Options Chain | 2.90 | 4.10 | 3.50 | 0.70 | 9.17 | -0.55 | -0.01 | 1.51 | 5.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| VERX | Vertex Inc Class A | Options Chain | 3.30 | 3.70 | 3.50 | 0.14 | 0.71 | -0.55 | -0.03 | 23.24 | 25.00 | 12/19/2025 | Yes | 7 | 44 | None | |
| TNGX | Tango Therapeutics Inc | Options Chain | 2.00 | 5.00 | 3.50 | 0.35 | 1.86 | -0.55 | -0.02 | 7.83 | 10.00 | 12/19/2025 | Yes | 7 | 32 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 3.40 | 3.55 | 3.48 | 0.06 | 0.35 | -0.52 | -0.03 | 58.78 | 60.00 | 12/19/2025 | No | 11 | 62 | None | |
| SF | Stifel Financial Corp | Options Chain | 2.10 | 4.80 | 3.45 | 0.03 | 0.30 | -0.36 | -0.04 | 117.56 | 115.00 | 12/19/2025 | Yes | 17 | 67 | None | |
| IONS | Ionis Pharmaceuticals Inc | Options Chain | 2.80 | 4.10 | 3.45 | 0.05 | 0.41 | -0.39 | -0.05 | 71.88 | 72.50 | 12/19/2025 | Yes | 4 | 56 | None | |
| STNG | Scorpio Tankers Inc | Options Chain | 3.00 | 3.90 | 3.45 | 0.06 | 0.42 | -0.41 | -0.04 | 62.03 | 60.00 | 12/19/2025 | Yes | 16 | 74 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 3.35 | 3.55 | 3.45 | 0.04 | 0.26 | -0.43 | -0.03 | 97.40 | 95.00 | 12/19/2025 | No | 10 | 64 | None | |
| ASO | Academy Sports and Outdoors Inc | Options Chain | 3.10 | 3.80 | 3.45 | 0.07 | 0.51 | -0.45 | -0.04 | 48.84 | 47.50 | 12/19/2025 | Yes | 13 | 60 | None | |
| NTGR | Netgear Inc | Options Chain | 3.20 | 3.70 | 3.45 | 0.10 | 0.59 | -0.51 | -0.03 | 33.61 | 35.00 | 12/19/2025 | Yes | 17 | 50 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 3.40 | 3.50 | 3.45 | 0.11 | 0.66 | -0.51 | -0.03 | 30.90 | 31.00 | 12/19/2025 | No | 7 | 51 | None | |
| YPF | YPF | Options Chain | 2.90 | 4.00 | 3.45 | 0.10 | 0.53 | -0.53 | -0.03 | 34.97 | 36.00 | 12/19/2025 | Yes | 15 | 71 | None | |
| SFIX | Stitch Fix Inc - Class A | Options Chain | 1.90 | 5.00 | 3.45 | 0.49 | 5.18 | -0.54 | -0.02 | 4.22 | 7.00 | 12/12/2025 | Yes | 12 | 23 | None | |
| JKS | JinkoSolar Holding Co. Ltd | Options Chain | 3.20 | 3.70 | 3.45 | 0.14 | 0.73 | -0.55 | -0.03 | 24.16 | 25.00 | 12/19/2025 | No | 10 | 17 | None | |
| AMKR | AMKOR Technology Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.10 | 0.54 | -0.55 | -0.03 | 32.69 | 34.00 | 12/19/2025 | Yes | 14 | 59 | None | |
| TWST | Twist Bioscience Corp | Options Chain | 1.95 | 4.90 | 3.43 | 0.12 | 1.26 | -0.28 | -0.05 | 32.21 | 27.50 | 12/19/2025 | Yes | 10 | 39 | None | |
| REZI | Resideo Technologies Inc | Options Chain | 2.05 | 4.80 | 3.43 | 0.08 | 0.47 | -0.49 | -0.04 | 43.68 | 45.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| JNJ | Johnson & Johnson | Options Chain | 3.30 | 3.50 | 3.40 | 0.02 | 0.19 | -0.36 | -0.05 | 186.60 | 185.00 | 12/19/2025 | No | 12 | 76 | None | |
| GDS | GDS Holdings Ltd | Options Chain | 3.10 | 3.70 | 3.40 | 0.10 | 0.81 | -0.38 | -0.05 | 37.68 | 35.00 | 12/19/2025 | Yes | 10 | 22 | None | |
| INTC | Intel Corp | Options Chain | 3.35 | 3.45 | 3.40 | 0.08 | 0.59 | -0.43 | -0.04 | 41.34 | 41.00 | 12/19/2025 | No | 6 | 47 | None | |
| LEGN | Legend Biotech Corp | Options Chain | 2.20 | 4.60 | 3.40 | 0.10 | 0.61 | -0.46 | -0.03 | 32.13 | 32.50 | 12/19/2025 | Yes | 8 | 41 | None | |
| CMC | Commercial Metals Company | Options Chain | 3.30 | 3.50 | 3.40 | 0.06 | 0.39 | -0.46 | -0.04 | 61.03 | 60.00 | 12/19/2025 | No | 13 | 53 | None | |
| KROS | Keros Therapeutics Inc | Options Chain | 2.00 | 4.80 | 3.40 | 0.23 | 1.25 | -0.48 | -0.02 | 15.04 | 15.00 | 12/19/2025 | Yes | 15 | 48 | None | |
| RUN | Sunrun Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.16 | 0.94 | -0.49 | -0.03 | 20.12 | 21.00 | 12/19/2025 | Yes | 6 | 41 | None | |
| DT | Dynatrace Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.07 | 0.44 | -0.50 | -0.03 | 49.01 | 50.00 | 12/19/2025 | Yes | 15 | 51 | None | |
| MDT | Medtronic Plc | Options Chain | 3.35 | 3.45 | 3.40 | 0.04 | 0.23 | -0.50 | -0.04 | 91.73 | 92.50 | 12/19/2025 | Yes | 15 | 61 | None | |
| MNST | Monster Beverage Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.05 | 0.31 | -0.51 | -0.04 | 66.56 | 67.50 | 12/19/2025 | Yes | 11 | 57 | None | |
| KURA | Kura Oncology Inc | Options Chain | 1.80 | 5.00 | 3.40 | 0.26 | 2.41 | -0.52 | -0.03 | 10.26 | 13.00 | 12/19/2025 | Yes | 9 | 33 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.20 | 1.06 | -0.52 | -0.02 | 15.52 | 17.00 | 12/19/2025 | Yes | 7 | 35 | None | |
| SOC | Flame Acquisition Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.23 | 1.15 | -0.53 | -0.02 | 13.26 | 15.00 | 12/19/2025 | No | 3 | 17 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.05 | 0.31 | -0.54 | -0.04 | 71.33 | 74.00 | 12/5/2025 | Yes | 11 | 66 | None | |
| WULF | TeraWulf Inc | Options Chain | 3.35 | 3.45 | 3.40 | 0.20 | 1.01 | -0.54 | -0.02 | 14.50 | 17.00 | 12/19/2025 | Yes | 3 | 31 | None | |
| ALGM | Allegro Microsystems Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.10 | 0.53 | -0.55 | -0.03 | 30.74 | 32.50 | 12/19/2025 | Yes | 4 | 40 | None | |
| EXEL | Exelixis Inc | Options Chain | 2.35 | 4.40 | 3.38 | 0.09 | 0.59 | -0.42 | -0.03 | 39.43 | 39.00 | 12/19/2025 | No | 16 | 60 | None | |
| WFRD | Weatherford International plc - New | Options Chain | 2.90 | 3.80 | 3.35 | 0.05 | 0.46 | -0.36 | -0.05 | 73.18 | 70.00 | 12/19/2025 | No | 14 | 63 | None | |
| QTWO | Q2 Holdings Inc | Options Chain | 2.30 | 4.40 | 3.35 | 0.06 | 0.49 | -0.38 | -0.05 | 61.13 | 60.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| FROG | JFrog Ltd | Options Chain | 3.20 | 3.50 | 3.35 | 0.07 | 0.58 | -0.39 | -0.04 | 48.28 | 47.50 | 12/19/2025 | Yes | 6 | 44 | None | |
| GMED | Globus Medical Inc - Class A | Options Chain | 3.10 | 3.60 | 3.35 | 0.06 | 0.47 | -0.39 | -0.05 | 61.48 | 60.00 | 12/19/2025 | Yes | 15 | 55 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.15 | 1.09 | -0.39 | -0.04 | 23.45 | 22.50 | 12/19/2025 | Yes | 10 | 44 | None | |
| TSSI | TSS Inc | Options Chain | 2.90 | 3.80 | 3.35 | 0.19 | 1.36 | -0.40 | -0.03 | 17.64 | 17.50 | 12/19/2025 | No | 3 | 17 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 3.20 | 3.50 | 3.35 | 0.15 | 1.09 | -0.40 | -0.03 | 23.11 | 22.50 | 12/19/2025 | Yes | 6 | 30 | None | |
| EW | Edwards Lifesciences Corp | Options Chain | 3.10 | 3.60 | 3.35 | 0.04 | 0.32 | -0.42 | -0.04 | 82.69 | 82.50 | 12/19/2025 | Yes | 15 | 56 | None | |
| TGTX | TG Therapeutics Inc | Options Chain | 3.00 | 3.70 | 3.35 | 0.10 | 0.71 | -0.43 | -0.04 | 33.78 | 34.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| CSGP | Costar Group Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.05 | 0.34 | -0.46 | -0.04 | 70.51 | 70.00 | 12/19/2025 | No | 8 | 45 | None | |
| ARE | Alexandria Real Estate Equities Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 0.41 | -0.47 | -0.04 | 58.76 | 57.50 | 12/19/2025 | No | 10 | 71 | None | |
| ALK | Alaska Air Group Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.08 | 0.48 | -0.51 | -0.03 | 41.77 | 42.50 | 12/19/2025 | No | 10 | 53 | None | |
| LINE | Lineage Inc | Options Chain | 1.40 | 5.30 | 3.35 | 0.08 | 0.43 | -0.55 | -0.02 | 38.24 | 40.00 | 12/19/2025 | No | 3 | 18 | None | |
| SMLR | Semler Scientific Inc | Options Chain | 1.55 | 5.10 | 3.33 | 0.13 | 0.98 | -0.40 | -0.04 | 25.99 | 25.00 | 12/19/2025 | Yes | 16 | 53 | None | |
| TDS | Telephone And Data Systems Inc | Options Chain | 2.85 | 3.80 | 3.33 | 0.08 | 0.51 | -0.54 | -0.02 | 39.22 | 40.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| VOYG | Voyager Technologies Inc - Class A | Options Chain | 3.00 | 3.60 | 3.30 | 0.11 | 0.80 | -0.42 | -0.03 | 30.73 | 30.00 | 12/19/2025 | No | 3 | 15 | None | |
| JEF | Jefferies Financial Group Inc | Options Chain | 3.10 | 3.50 | 3.30 | 0.06 | 0.48 | -0.43 | -0.03 | 52.91 | 52.50 | 12/19/2025 | No | 14 | 67 | None | |
| UNFI | United Natural Foods Inc | Options Chain | 3.10 | 3.50 | 3.30 | 0.09 | 0.63 | -0.44 | -0.04 | 38.29 | 38.00 | 12/19/2025 | Yes | 4 | 34 | None | |
| AEVA | Aeva Technologies Inc | Options Chain | 2.70 | 3.90 | 3.30 | 0.19 | 1.12 | -0.47 | -0.03 | 17.31 | 17.50 | 12/19/2025 | No | 5 | 30 | None | |
| CSIQ | Canadian Solar Inc | Options Chain | 3.00 | 3.60 | 3.30 | 0.17 | 0.96 | -0.52 | -0.02 | 17.57 | 19.00 | 12/19/2025 | No | 10 | 50 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.25 | 1.24 | -0.52 | -0.02 | 11.38 | 13.00 | 12/19/2025 | Yes | 7 | 32 | None | |
| AMPX | Options Chain | 2.70 | 3.90 | 3.30 | 0.24 | 1.23 | -0.53 | -0.02 | 12.50 | 14.00 | 12/19/2025 | No | 3 | 17 | None | ||
| SDGR | Schrodinger Inc | Options Chain | 3.10 | 3.50 | 3.30 | 0.15 | 0.77 | -0.54 | -0.02 | 21.15 | 22.50 | 12/19/2025 | Yes | 10 | 36 | None | |
| GM | General Motors Company | Options Chain | 3.15 | 3.40 | 3.28 | 0.05 | 0.29 | -0.49 | -0.03 | 69.13 | 70.00 | 12/19/2025 | No | 12 | 74 | None | |
| MET | Metlife Inc | Options Chain | 2.95 | 3.60 | 3.28 | 0.04 | 0.26 | -0.51 | -0.03 | 78.32 | 80.00 | 12/19/2025 | Yes | 18 | 71 | None | |
| GHRS | GH Research PLC | Options Chain | 1.00 | 5.50 | 3.25 | 0.26 | 2.28 | -0.27 | -0.05 | 13.77 | 12.50 | 12/19/2025 | Yes | 10 | 30 | None | |
| ARW | Arrow Electronics Inc | Options Chain | 2.60 | 3.90 | 3.25 | 0.03 | 0.34 | -0.32 | -0.07 | 116.10 | 110.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| KLAR | Klarna Group plc | Options Chain | 3.10 | 3.40 | 3.25 | 0.09 | 0.82 | -0.35 | -0.04 | 37.54 | 35.00 | 12/19/2025 | No | 3 | 19 | None | |
| CAI | Caris Life Sciences Inc - Class A | Options Chain | 2.30 | 4.20 | 3.25 | 0.11 | 0.87 | -0.39 | -0.03 | 29.43 | 30.00 | 12/19/2025 | No | 3 | 17 | None | |
| DK | Delek US Holdings Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.09 | 0.67 | -0.39 | -0.04 | 38.21 | 37.50 | 12/19/2025 | Yes | 7 | 45 | None | |
| PBF | PBF Energy Inc - Class A | Options Chain | 3.00 | 3.50 | 3.25 | 0.09 | 0.65 | -0.45 | -0.03 | 34.11 | 36.00 | 12/19/2025 | Yes | 8 | 57 | None | |
| CRC | California Resources Corporation - New | Options Chain | 3.00 | 3.50 | 3.25 | 0.07 | 0.46 | -0.48 | -0.03 | 46.87 | 47.50 | 12/19/2025 | Yes | 15 | 72 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.08 | 0.43 | -0.54 | -0.03 | 42.19 | 43.00 | 12/19/2025 | No | 12 | 60 | None | |
| SO | Southern Company | Options Chain | 1.60 | 4.90 | 3.25 | 0.03 | 0.21 | -0.54 | -0.03 | 93.51 | 95.00 | 12/12/2025 | Yes | 8 | 72 | None | |
| AWK | American Water Works Co. Inc | Options Chain | 2.75 | 3.70 | 3.23 | 0.03 | 0.24 | -0.37 | -0.04 | 130.06 | 125.00 | 12/19/2025 | Yes | 10 | 61 | None | |
| ITGR | Integer Holdings Corp | Options Chain | 2.05 | 4.40 | 3.23 | 0.05 | 0.32 | -0.48 | -0.04 | 65.30 | 65.00 | 12/19/2025 | No | 11 | 56 | None | |
| JD | JD.com Inc | Options Chain | 3.15 | 3.30 | 3.23 | 0.09 | 0.52 | -0.53 | -0.03 | 34.36 | 35.00 | 12/19/2025 | Yes | 19 | 34 | None | |
| TERN | Terns Pharmaceuticals Inc | Options Chain | 1.40 | 5.00 | 3.20 | 0.40 | 3.11 | -0.27 | -0.03 | 8.02 | 8.00 | 12/19/2025 | Yes | 10 | 39 | None | |
| AMRC | Ameresco Inc - Class A | Options Chain | 1.70 | 4.70 | 3.20 | 0.09 | 0.94 | -0.31 | -0.06 | 39.55 | 35.00 | 12/19/2025 | Yes | 13 | 44 | None | |
| EHC | Encompass Health Corp | Options Chain | 2.60 | 3.80 | 3.20 | 0.03 | 0.26 | -0.34 | -0.06 | 125.63 | 115.00 | 12/19/2025 | No | 10 | 66 | None | |
| FORM | FormFactor Inc | Options Chain | 2.20 | 4.20 | 3.20 | 0.06 | 0.59 | -0.34 | -0.05 | 47.72 | 55.00 | 12/19/2025 | Yes | 11 | 45 | None | |
| LASR | nLIGHT Inc | Options Chain | 1.50 | 4.90 | 3.20 | 0.11 | 0.89 | -0.37 | -0.04 | 32.43 | 30.00 | 12/19/2025 | Yes | 9 | 41 | None | |
| PARR | Par Pacific Holdings Inc | Options Chain | 3.00 | 3.40 | 3.20 | 0.08 | 0.66 | -0.39 | -0.04 | 40.95 | 40.00 | 12/19/2025 | Yes | 6 | 47 | None | |
| POWI | Power Integrations Inc | Options Chain | 2.60 | 3.80 | 3.20 | 0.08 | 0.64 | -0.40 | -0.04 | 41.49 | 40.00 | 12/19/2025 | Yes | 15 | 41 | None | |
| RY | Royal Bank Of Canada | Options Chain | 2.80 | 3.60 | 3.20 | 0.02 | 0.18 | -0.40 | -0.06 | 146.69 | 145.00 | 12/19/2025 | Yes | 12 | 72 | None | |
| AEHR | Aehr Test Systems | Options Chain | 3.00 | 3.40 | 3.20 | 0.13 | 0.94 | -0.42 | -0.03 | 27.00 | 25.00 | 12/19/2025 | No | 7 | 37 | None | |
| PPTA | Perpetua Resources Corp Com | Options Chain | 3.00 | 3.40 | 3.20 | 0.13 | 0.85 | -0.45 | -0.03 | 23.51 | 25.00 | 12/19/2025 | Yes | 12 | 40 | None | |
| CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 3.00 | 3.40 | 3.20 | 0.04 | 0.31 | -0.46 | -0.04 | 71.69 | 72.50 | 12/19/2025 | Yes | 18 | 64 | None | |
| SHOO | Steven Madden Ltd | Options Chain | 3.10 | 3.30 | 3.20 | 0.09 | 0.57 | -0.47 | -0.03 | 34.42 | 35.00 | 12/19/2025 | Yes | 12 | 50 | None | |
| KBR | KBR Inc | Options Chain | 1.90 | 4.50 | 3.20 | 0.08 | 0.50 | -0.47 | -0.04 | 42.89 | 42.50 | 12/19/2025 | No | 14 | 52 | None | |
| BMRN | Biomarin Pharmaceutical Inc | Options Chain | 1.20 | 5.20 | 3.20 | 0.06 | 0.40 | -0.48 | -0.03 | 51.86 | 52.50 | 12/19/2025 | No | 19 | 61 |
Growth Stock List |
|
| CARR | Carrier Global Corp | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.34 | -0.49 | -0.03 | 60.75 | 60.00 | 12/19/2025 | No | 10 | 61 | None | |
| FIVN | Five9 Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.13 | 0.72 | -0.51 | -0.03 | 23.38 | 25.00 | 12/19/2025 | Yes | 9 | 44 | None | |
| SERV | Serve Robotics Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.21 | 1.10 | -0.52 | -0.02 | 13.85 | 15.00 | 12/19/2025 | No | 3 | 17 | None | |
| URGN | UroGen Pharma Ltd | Options Chain | 2.50 | 3.90 | 3.20 | 0.15 | 0.84 | -0.53 | -0.02 | 19.78 | 21.00 | 12/19/2025 | Yes | 8 | 36 | None | |
| UEC | Uranium Energy Corp | Options Chain | 3.10 | 3.30 | 3.20 | 0.19 | 0.95 | -0.54 | -0.02 | 15.58 | 17.00 | 12/19/2025 | No | 6 | 41 | None | |
| VNO | Vornado Realty Trust | Options Chain | 3.00 | 3.40 | 3.20 | 0.08 | 0.45 | -0.55 | -0.02 | 37.64 | 39.00 | 12/19/2025 | Yes | 13 | 53 | None | |
| PEGA | Pegasystems Inc | Options Chain | 2.95 | 3.40 | 3.18 | 0.05 | 0.41 | -0.41 | -0.04 | 63.37 | 62.50 | 12/19/2025 | No | 14 | 52 | None | |
| HAS | Hasbro Inc | Options Chain | 2.95 | 3.40 | 3.18 | 0.04 | 0.29 | -0.46 | -0.03 | 77.96 | 77.50 | 12/19/2025 | No | 8 | 51 | None | |
| DIN | Dine Brands Global Inc | Options Chain | 2.25 | 4.10 | 3.18 | 0.13 | 0.77 | -0.51 | -0.02 | 25.22 | 25.00 | 12/19/2025 | Yes | 13 | 48 | None | |
| DEO | Diageo plc | Options Chain | 3.10 | 3.20 | 3.15 | 0.03 | 0.29 | -0.40 | -0.04 | 91.71 | 90.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| MRNA | Moderna Inc | Options Chain | 3.05 | 3.25 | 3.15 | 0.11 | 0.82 | -0.46 | -0.03 | 24.70 | 28.00 | 12/19/2025 | Yes | 12 | 44 | None | |
| QDEL | QuidelOrtho Corporation | Options Chain | 2.60 | 3.70 | 3.15 | 0.11 | 0.66 | -0.46 | -0.03 | 27.94 | 27.50 | 12/19/2025 | Yes | 7 | 48 | None | |
| LW | Lamb Weston Holdings Inc | Options Chain | 2.70 | 3.60 | 3.15 | 0.05 | 0.35 | -0.47 | -0.03 | 63.18 | 62.50 | 12/19/2025 | Yes | 7 | 59 | None | |
| LRN | Stride Inc | Options Chain | 2.75 | 3.50 | 3.13 | 0.05 | 0.50 | -0.32 | -0.05 | 70.05 | 65.00 | 12/19/2025 | No | 15 | 59 | None | |
| STEM | Stem Inc - Class A | Options Chain | 2.85 | 3.40 | 3.13 | 0.18 | 1.23 | -0.37 | -0.03 | 23.10 | 17.50 | 12/19/2025 | No | 8 | 24 | None | |
| TPG | TPG Inc - Class A | Options Chain | 2.85 | 3.40 | 3.13 | 0.06 | 0.43 | -0.43 | -0.03 | 56.20 | 55.00 | 12/19/2025 | Yes | 9 | 39 | None | |
| KD | Kyndryl Holdings Inc | Options Chain | 2.65 | 3.60 | 3.13 | 0.10 | 0.56 | -0.55 | -0.02 | 28.39 | 30.00 | 12/19/2025 | Yes | 14 | 49 | None | |
| CPS | Cooper-Standard Holdings Inc | Options Chain | 2.70 | 3.50 | 3.10 | 0.09 | 0.85 | -0.33 | -0.04 | 38.56 | 35.00 | 12/19/2025 | Yes | 14 | 41 | None | |
| PTGX | Protagonist Therapeutics Inc | Options Chain | 2.00 | 4.20 | 3.10 | 0.04 | 0.42 | -0.33 | -0.05 | 76.69 | 75.00 | 12/19/2025 | Yes | 15 | 50 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.38 | -0.39 | -0.04 | 69.68 | 67.50 | 12/19/2025 | No | 12 | 60 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.08 | 0.64 | -0.41 | -0.04 | 39.32 | 38.00 | 12/19/2025 | Yes | 7 | 31 | None | |
| VIK | Viking Holdings Ltd | Options Chain | 2.80 | 3.40 | 3.10 | 0.05 | 0.39 | -0.43 | -0.04 | 59.55 | 60.00 | 12/19/2025 | No | 3 | 21 | None | |
| PRGS | Progress Software Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.07 | 0.49 | -0.46 | -0.03 | 42.56 | 42.50 | 12/19/2025 | No | 10 | 45 | None | |
| KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.07 | 0.41 | -0.52 | -0.03 | 44.49 | 45.00 | 12/19/2025 | No | 12 | 55 | None | |
| SCI | Service Corp International | Options Chain | 2.70 | 3.50 | 3.10 | 0.04 | 0.22 | -0.53 | -0.03 | 80.09 | 85.00 | 12/19/2025 | Yes | 10 | 64 | None | |
| BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.50 | 3.70 | 3.10 | 0.06 | 0.32 | -0.54 | -0.03 | 54.51 | 55.00 | 12/19/2025 | Yes | 11 | 50 | None | |
| ALKS | Alkermes plc | Options Chain | 2.40 | 3.80 | 3.10 | 0.09 | 0.49 | -0.55 | -0.03 | 31.45 | 33.00 | 12/19/2025 | No | 15 | 61 | None | |
| EQT | EQT Corp | Options Chain | 2.85 | 3.35 | 3.10 | 0.06 | 0.38 | -0.55 | -0.04 | 51.80 | 54.00 | 12/5/2025 | No | 10 | 69 | None | |
| BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 2.95 | 3.20 | 3.08 | 0.04 | 0.38 | -0.33 | -0.06 | 89.91 | 85.00 | 12/19/2025 | Yes | 14 | 56 | None | |
| VSCO | Victoria`s Secret & Company | Options Chain | 2.75 | 3.40 | 3.08 | 0.09 | 0.71 | -0.39 | -0.04 | 36.23 | 34.00 | 12/19/2025 | Yes | 11 | 47 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 2.95 | 3.20 | 3.08 | 0.04 | 0.24 | -0.52 | -0.03 | 75.73 | 77.50 | 12/19/2025 | Yes | 12 | 57 | None | |
| LAES | SEALSQ Corp | Options Chain | 1.25 | 4.90 | 3.08 | 0.34 | 3.73 | -0.55 | -0.02 | 6.31 | 9.00 | 12/12/2025 | Yes | 8 | 19 | None | |
| SRAD | Sportradar Group AG - Class A | Options Chain | 2.85 | 3.30 | 3.08 | 0.11 | 0.57 | -0.55 | -0.02 | 26.14 | 27.50 | 12/19/2025 | Yes | 14 | 45 | None | |
| ETSY | Etsy Inc | Options Chain | 2.96 | 3.15 | 3.06 | 0.05 | 0.49 | -0.35 | -0.05 | 65.21 | 60.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| CMA | Comerica Inc | Options Chain | 2.70 | 3.40 | 3.05 | 0.04 | 0.38 | -0.37 | -0.04 | 76.77 | 75.00 | 12/19/2025 | No | 13 | 70 | None | |
| CALM | Cal-Maine Foods Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.04 | 0.36 | -0.37 | -0.05 | 87.12 | 85.00 | 12/19/2025 | No | 22 | 71 |
Dividend Stock List |
|
| TREX | TREX Co. Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.06 | 0.52 | -0.40 | -0.04 | 48.64 | 47.50 | 12/19/2025 | No | 10 | 49 | None | |
| CCI | Crown Castle Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.03 | 0.27 | -0.42 | -0.04 | 92.32 | 90.00 | 12/19/2025 | No | 5 | 55 | None | |
| ED | Consolidated Edison Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.03 | 0.22 | -0.47 | -0.03 | 97.00 | 97.50 | 12/19/2025 | Yes | 12 | 67 | None | |
| ANRO | Alto Neuroscience Inc | Options Chain | 2.00 | 4.10 | 3.05 | 0.20 | 1.21 | -0.48 | -0.02 | 14.04 | 15.00 | 12/19/2025 | No | 3 | 16 | None | |
| CRI | Carters Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.09 | 0.57 | -0.49 | -0.03 | 31.41 | 32.50 | 12/19/2025 | No | 14 | 53 | None | |
| LCID | Lucid Group Inc | Options Chain | 2.95 | 3.15 | 3.05 | 0.16 | 0.87 | -0.53 | -0.02 | 18.02 | 19.00 | 12/19/2025 | Yes | 6 | 33 | None | |
| ETHZ | 180 Life Sciences Corp | Options Chain | 2.51 | 3.55 | 3.03 | 0.16 | 1.24 | -0.37 | -0.03 | 20.70 | 19.00 | 12/19/2025 | No | 3 | 19 | None | |
| GFI | Gold Fields Ltd | Options Chain | 2.95 | 3.10 | 3.03 | 0.08 | 0.60 | -0.41 | -0.04 | 38.24 | 38.00 | 12/19/2025 | Yes | 13 | 60 | None | |
| FWRD | Forward Air Corp | Options Chain | 2.35 | 3.70 | 3.03 | 0.15 | 0.90 | -0.47 | -0.03 | 19.24 | 20.00 | 12/19/2025 | No | 8 | 30 | None | |
| BEAM | Beam Therapeutics Inc | Options Chain | 2.75 | 3.30 | 3.03 | 0.12 | 0.78 | -0.47 | -0.03 | 24.77 | 25.00 | 12/19/2025 | Yes | 8 | 41 | None | |
| RRR | Red Rock Resorts Inc - Class A | Options Chain | 2.75 | 3.30 | 3.03 | 0.06 | 0.32 | -0.53 | -0.03 | 52.29 | 55.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| NTLA | Intellia Therapeutics Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.22 | 1.08 | -0.54 | -0.02 | 13.12 | 14.00 | 12/19/2025 | Yes | 10 | 39 | None | |
| CCK | Crown Holdings Inc | Options Chain | 2.60 | 3.40 | 3.00 | 0.03 | 0.27 | -0.40 | -0.04 | 95.49 | 95.00 | 12/19/2025 | No | 14 | 57 | None | |
| AEP | American Electric Power Company Inc | Options Chain | 2.70 | 3.30 | 3.00 | 0.03 | 0.20 | -0.42 | -0.03 | 122.11 | 120.00 | 12/19/2025 | Yes | 13 | 74 | None | |
| ETR | Entergy Corp | Options Chain | 2.80 | 3.20 | 3.00 | 0.03 | 0.25 | -0.42 | -0.03 | 95.46 | 95.00 | 12/19/2025 | Yes | 9 | 71 | None | |
| UAMY | United States Antimony Corp | Options Chain | 2.90 | 3.10 | 3.00 | 0.30 | 1.56 | -0.50 | -0.02 | 8.40 | 10.00 | 12/19/2025 | Yes | 9 | 32 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.17 | 0.94 | -0.50 | -0.02 | 17.03 | 18.00 | 12/19/2025 | Yes | 6 | 35 | None | |
| APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.60 | 3.40 | 3.00 | 0.12 | 0.70 | -0.53 | -0.03 | 30.05 | 24.00 | 12/19/2025 | Yes | 6 | 39 | None | |
| VTYX | Ventyx Biosciences Inc | Options Chain | 2.60 | 3.40 | 3.00 | 0.30 | 1.47 | -0.54 | -0.02 | 7.37 | 10.00 | 12/19/2025 | Yes | 11 | 32 | None | |
| B | Barrick Gold Corp | Options Chain | 2.88 | 3.10 | 2.99 | 0.09 | 0.48 | -0.55 | -0.02 | 32.06 | 34.00 | 12/19/2025 | No | 3 | 20 | None | |
| MRK | Merck & Co Inc | Options Chain | 2.90 | 3.05 | 2.98 | 0.04 | 0.28 | -0.45 | -0.03 | 86.58 | 85.00 | 12/19/2025 | Yes | 14 | 73 | None | |
| MRK | Merck & Co Inc | Options Chain | 2.90 | 3.05 | 2.98 | 0.04 | 0.28 | -0.45 | -0.03 | 86.58 | 85.00 | 12/19/2025 | Yes | 14 | 73 | None | |
| BKR | Baker Hughes Co - Class A | Options Chain | 2.75 | 3.20 | 2.98 | 0.06 | 0.33 | -0.55 | -0.02 | 48.32 | 50.00 | 12/19/2025 | No | 14 | 65 | None | |
| PLYM | Plymouth Industrial Reit Inc | Options Chain | 0.55 | 5.40 | 2.98 | 0.12 | 1.10 | -0.55 | -0.03 | 21.87 | 25.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| IFF | International Flavors & Fragrances Inc | Options Chain | 2.70 | 3.20 | 2.95 | 0.05 | 0.38 | -0.40 | -0.04 | 63.28 | 62.50 | 12/19/2025 | Yes | 9 | 57 | None | |
| DD | DuPont de Nemours Inc | Options Chain | 2.10 | 3.80 | 2.95 | 0.04 | 0.33 | -0.41 | -0.04 | 82.16 | 80.00 | 12/19/2025 | Yes | 9 | 63 | None | |
| SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 2.60 | 3.30 | 2.95 | 0.06 | 0.44 | -0.43 | -0.03 | 54.03 | 52.50 | 12/19/2025 | Yes | 11 | 50 | None | |
| KGS | Options Chain | 2.70 | 3.20 | 2.95 | 0.08 | 0.45 | -0.51 | -0.02 | 36.17 | 37.50 | 12/19/2025 | No | 3 | 19 | None | ||
| AIRS | Airsculpt Technologies Inc | Options Chain | 2.40 | 3.50 | 2.95 | 0.25 | 1.34 | -0.51 | -0.02 | 10.90 | 12.00 | 12/19/2025 | Yes | 4 | 24 | None | |
| SNDX | Syndax Pharmaceuticals Inc | Options Chain | 2.50 | 3.40 | 2.95 | 0.20 | 1.02 | -0.54 | -0.02 | 13.22 | 15.00 | 12/19/2025 | Yes | 5 | 35 | None | |
| VTGN | VistaGen Therapeutics Inc | Options Chain | 2.10 | 3.80 | 2.95 | 0.49 | 4.05 | -0.55 | -0.01 | 3.96 | 6.00 | 12/19/2025 | No | 8 | 28 | None | |
| YUMC | Yum China Holdings Inc | Options Chain | 2.70 | 3.20 | 2.95 | 0.07 | 0.36 | -0.55 | -0.02 | 43.84 | 45.00 | 12/19/2025 | Yes | 17 | 55 | None | |
| HCC | Warrior Met Coal Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.05 | 0.52 | -0.33 | -0.05 | 64.22 | 60.00 | 12/19/2025 | Yes | 11 | 47 | None | |
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 2.85 | 3.00 | 2.93 | 0.04 | 0.40 | -0.37 | -0.04 | 69.19 | 67.50 | 12/19/2025 | No | 10 | 63 | None | |
| CLSK | Cleanspark Inc | Options Chain | 2.87 | 2.98 | 2.93 | 0.16 | 1.18 | -0.38 | -0.03 | 18.89 | 18.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| TXT | Textron Inc | Options Chain | 2.65 | 3.20 | 2.93 | 0.04 | 0.27 | -0.43 | -0.04 | 79.99 | 80.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 2.88 | 2.97 | 2.93 | 0.06 | 0.33 | -0.55 | -0.02 | 42.60 | 46.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| PATH | UiPath Inc - Class A | Options Chain | 2.86 | 2.97 | 2.92 | 0.17 | 0.92 | -0.51 | -0.02 | 16.21 | 17.50 | 12/19/2025 | Yes | 12 | 32 | None | |
| SBUX | Starbucks Corp | Options Chain | 2.57 | 3.25 | 2.91 | 0.03 | 0.32 | -0.44 | -0.05 | 84.17 | 84.00 | 12/5/2025 | No | 5 | 55 | None | |
| ENVX | Enovix Corporation | Options Chain | 2.81 | 3.00 | 2.91 | 0.22 | 1.12 | -0.52 | -0.02 | 11.77 | 13.00 | 12/19/2025 | Yes | 4 | 30 | None | |
| PLD | Prologis Inc | Options Chain | 2.70 | 3.10 | 2.90 | 0.02 | 0.26 | -0.35 | -0.05 | 123.47 | 120.00 | 12/19/2025 | No | 9 | 67 | None | |
| DRD | DRDGold Ltd | Options Chain | 1.80 | 4.00 | 2.90 | 0.12 | 0.80 | -0.44 | -0.03 | 24.21 | 25.00 | 12/19/2025 | No | 21 | 67 |
Growth Stock List |
|
| SA | Seabridge Gold Inc | Options Chain | 2.70 | 3.10 | 2.90 | 0.12 | 0.68 | -0.52 | -0.02 | 23.45 | 25.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| SSRM | SSR Mining Inc | Options Chain | 2.80 | 3.00 | 2.90 | 0.12 | 0.69 | -0.52 | -0.02 | 22.36 | 24.00 | 12/19/2025 | Yes | 13 | 54 | None | |
| MUX | McEwen Mining Inc | Options Chain | 2.40 | 3.40 | 2.90 | 0.14 | 0.79 | -0.53 | -0.02 | 18.61 | 20.00 | 12/19/2025 | Yes | 7 | 40 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.60 | 3.20 | 2.90 | 0.07 | 0.38 | -0.53 | -0.03 | 43.94 | 44.00 | 12/19/2025 | No | 13 | 71 | None | |
| WHD | Cactus Inc - Class A | Options Chain | 2.70 | 3.10 | 2.90 | 0.06 | 0.33 | -0.54 | -0.02 | 42.27 | 45.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| JACK | Jack In The Box Inc | Options Chain | 2.80 | 3.00 | 2.90 | 0.17 | 0.84 | -0.55 | -0.02 | 16.44 | 17.50 | 12/19/2025 | Yes | 8 | 46 | None | |
| WOLF | Wolfspeed Inc | Options Chain | 2.36 | 3.40 | 2.88 | 0.12 | 1.01 | -0.35 | -0.04 | 31.99 | 25.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| BHF | Brighthouse Financial Inc | Options Chain | 2.35 | 3.40 | 2.88 | 0.06 | 0.52 | -0.40 | -0.04 | 46.29 | 45.00 | 12/19/2025 | Yes | 19 | 59 | None | |
| CAKE | Cheesecake Factory Inc | Options Chain | 2.75 | 3.00 | 2.88 | 0.06 | 0.36 | -0.48 | -0.03 | 50.39 | 50.00 | 12/19/2025 | Yes | 14 | 62 | None | |
| AKAM | Akamai Technologies Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.04 | 0.47 | -0.31 | -0.05 | 73.01 | 70.00 | 12/19/2025 | Yes | 8 | 57 | None | |
| SYF | Synchrony Financial | Options Chain | 2.70 | 3.00 | 2.85 | 0.04 | 0.35 | -0.39 | -0.04 | 73.21 | 72.50 | 12/19/2025 | No | 17 | 71 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 2.81 | 2.88 | 2.85 | 0.04 | 0.29 | -0.44 | -0.03 | 71.33 | 72.50 | 12/19/2025 | Yes | 11 | 66 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 2.83 | 2.87 | 2.85 | 0.08 | 0.52 | -0.48 | -0.03 | 33.58 | 35.00 | 12/19/2025 | Yes | 12 | 43 | None | |
| OVV | Ovintiv Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.07 | 0.42 | -0.52 | -0.02 | 36.90 | 38.00 | 12/19/2025 | Yes | 10 | 77 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 2.60 | 3.10 | 2.85 | 0.09 | 0.57 | -0.54 | -0.03 | 29.67 | 31.00 | 12/5/2025 | Yes | 5 | 38 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 2.78 | 2.90 | 2.84 | 0.14 | 0.97 | -0.42 | -0.03 | 22.17 | 21.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| GAP | Gap Inc | Options Chain | 2.71 | 2.97 | 2.84 | 0.11 | 0.57 | -0.55 | -0.02 | 23.69 | 25.00 | 12/19/2025 | No | 3 | 19 | None | |
| GEMI | Gemini Space Station Inc - Class A | Options Chain | 2.65 | 3.00 | 2.83 | 0.16 | 1.22 | -0.39 | -0.03 | 19.16 | 17.50 | 12/19/2025 | No | 3 | 16 | None | |
| ORLY | O`Reilly Automotive Inc | Options Chain | 2.65 | 3.00 | 2.83 | 0.03 | 0.26 | -0.41 | -0.04 | 94.52 | 94.67 | 12/19/2025 | No | 6 | 57 | None | |
| FRT | Federal Realty Investment Trust. | Options Chain | 1.25 | 4.40 | 2.83 | 0.03 | 0.25 | -0.41 | -0.04 | 95.47 | 95.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| TGS | Transportadora de Gas del Sur | Options Chain | 1.35 | 4.30 | 2.83 | 0.09 | 0.76 | -0.41 | -0.04 | 31.53 | 30.00 | 12/19/2025 | Yes | 18 | 75 | None | |
| NTGR | Netgear Inc | Options Chain | 2.55 | 3.10 | 2.83 | 0.08 | 0.57 | -0.46 | -0.03 | 33.61 | 34.00 | 12/19/2025 | Yes | 17 | 50 | None | |
| GLNG | Golar Lng | Options Chain | 2.65 | 3.00 | 2.83 | 0.07 | 0.43 | -0.51 | -0.02 | 40.65 | 41.00 | 12/19/2025 | Yes | 6 | 49 | None | |
| INDV | Indivior Plc | Options Chain | 1.55 | 4.10 | 2.83 | 0.09 | 0.51 | -0.53 | -0.02 | 25.24 | 30.00 | 12/19/2025 | No | 12 | 50 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 2.68 | 2.96 | 2.82 | 0.05 | 0.42 | -0.39 | -0.05 | 58.76 | 57.00 | 12/5/2025 | No | 12 | 65 | None | |
| EQT | EQT Corp | Options Chain | 2.77 | 2.85 | 2.81 | 0.05 | 0.39 | -0.45 | -0.03 | 51.80 | 52.50 | 12/19/2025 | No | 10 | 69 | None | |
| ICE | Intercontinental Exchange Inc | Options Chain | 2.50 | 3.10 | 2.80 | 0.02 | 0.24 | -0.31 | -0.05 | 150.62 | 145.00 | 12/19/2025 | Yes | 8 | 72 | None | |
| PNR | Pentair plc | Options Chain | 2.40 | 3.20 | 2.80 | 0.03 | 0.29 | -0.33 | -0.05 | 107.62 | 105.00 | 12/19/2025 | No | 12 | 65 | None | |
| BRO | Brown & Brown Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.03 | 0.28 | -0.42 | -0.04 | 80.30 | 80.00 | 12/19/2025 | No | 10 | 65 | None | |
| VOYA | Voya Financial Inc | Options Chain | 2.40 | 3.20 | 2.80 | 0.04 | 0.32 | -0.42 | -0.03 | 73.16 | 72.50 | 12/19/2025 | Yes | 14 | 64 | None | |
| WGO | Winnebago Industries Inc | Options Chain | 2.40 | 3.20 | 2.80 | 0.07 | 0.52 | -0.45 | -0.03 | 37.26 | 37.50 | 12/19/2025 | Yes | 15 | 57 | None | |
| BYD | Boyd Gaming Corp | Options Chain | 2.60 | 3.00 | 2.80 | 0.04 | 0.26 | -0.46 | -0.03 | 76.81 | 77.50 | 12/19/2025 | No | 13 | 67 | None | |
| BCAX | Bicara Therapeutics Inc | Options Chain | 0.70 | 4.90 | 2.80 | 0.16 | 1.80 | -0.48 | -0.03 | 15.88 | 17.50 | 12/19/2025 | No | 3 | 14 | None | |
| FORD | Forward Industries Inc | Options Chain | 2.20 | 3.40 | 2.80 | 0.19 | 1.07 | -0.49 | -0.02 | 14.40 | 15.00 | 12/19/2025 | No | 6 | 18 | None | |
| PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.75 | 2.85 | 2.80 | 0.16 | 0.87 | -0.52 | -0.02 | 16.09 | 17.00 | 12/19/2025 | Yes | 8 | 37 | None | |
| SPRY | ARS Pharmaceuticals Inc | Options Chain | 0.70 | 4.90 | 2.80 | 0.28 | 3.35 | -0.55 | -0.01 | 8.98 | 10.00 | 12/19/2025 | Yes | 12 | 36 | None | |
| BRKR | Bruker Corp | Options Chain | 2.70 | 2.85 | 2.78 | 0.08 | 0.72 | -0.35 | -0.04 | 37.74 | 35.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| TROW | T. Rowe Price Group Inc | Options Chain | 2.55 | 3.00 | 2.78 | 0.03 | 0.27 | -0.37 | -0.04 | 103.51 | 100.00 | 12/19/2025 | Yes | 21 | 61 |
Dividend Stock List |
|
| RCUS | Arcus Biosciences Inc | Options Chain | 2.25 | 3.30 | 2.78 | 0.14 | 0.93 | -0.44 | -0.02 | 20.29 | 20.00 | 12/19/2025 | Yes | 11 | 40 | None | |
| FVRR | Fiverr International Ltd | Options Chain | 2.70 | 2.85 | 2.78 | 0.12 | 0.63 | -0.54 | -0.02 | 22.86 | 24.00 | 12/19/2025 | Yes | 14 | 41 | None | |
| WFC | Wells Fargo & Company | Options Chain | 2.71 | 2.80 | 2.76 | 0.03 | 0.29 | -0.39 | -0.03 | 86.00 | 85.00 | 12/19/2025 | No | 11 | 74 | None | |
| TECX | AvroBio Inc | Options Chain | 1.00 | 4.50 | 2.75 | 0.16 | 1.47 | -0.29 | -0.05 | 18.62 | 17.50 | 12/19/2025 | No | 3 | 16 | None | |
| HAE | Haemonetics Corp | Options Chain | 2.00 | 3.50 | 2.75 | 0.06 | 0.67 | -0.30 | -0.04 | 49.44 | 45.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| GGAL | Grupo Financiero Galicia | Options Chain | 1.20 | 4.30 | 2.75 | 0.06 | 0.59 | -0.32 | -0.05 | 55.05 | 50.00 | 12/19/2025 | Yes | 21 | 81 | None | |
| SUI | Sun Communities Inc | Options Chain | 1.20 | 4.30 | 2.75 | 0.02 | 0.24 | -0.35 | -0.06 | 119.53 | 121.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| FNGS | Options Chain | 2.40 | 3.10 | 2.75 | 0.04 | 0.28 | -0.44 | -0.03 | 73.88 | 73.00 | 12/19/2025 | No | 3 | 14 | None | ||
| AS | Amer Sports Inc | Options Chain | 2.60 | 2.90 | 2.75 | 0.08 | 0.56 | -0.46 | -0.03 | 32.14 | 32.50 | 12/19/2025 | No | 3 | 20 | None | |
| YETI | YETI Holdings Inc | Options Chain | 2.60 | 2.90 | 2.75 | 0.08 | 0.52 | -0.46 | -0.03 | 34.58 | 35.00 | 12/19/2025 | Yes | 16 | 50 | None | |
| RIO | Rio Tinto plc | Options Chain | 2.70 | 2.80 | 2.75 | 0.04 | 0.27 | -0.48 | -0.03 | 72.58 | 72.50 | 12/19/2025 | No | 13 | 74 | None | |
| XPEV | XPeng Inc | Options Chain | 2.55 | 2.94 | 2.75 | 0.11 | 0.68 | -0.51 | -0.02 | 23.18 | 24.00 | 12/19/2025 | Yes | 12 | 53 | None | |
| CADL | Candel Therapeutics Inc | Options Chain | 0.50 | 5.00 | 2.75 | 0.34 | 4.08 | -0.53 | -0.02 | 5.49 | 8.00 | 12/19/2025 | Yes | 9 | 25 | None | |
| CAPR | Capricor Therapeutics Inc | Options Chain | 2.55 | 2.90 | 2.73 | 0.46 | 3.35 | -0.27 | -0.02 | 6.92 | 6.00 | 12/19/2025 | Yes | 8 | 39 | None | |
| KGS | Options Chain | 1.75 | 3.70 | 2.73 | 0.08 | 0.64 | -0.38 | -0.03 | 36.17 | 35.00 | 12/19/2025 | No | 3 | 19 | None | ||
| BRBR | Bellring Brands Inc | Options Chain | 2.45 | 3.00 | 2.73 | 0.09 | 0.70 | -0.40 | -0.04 | 30.84 | 30.00 | 12/19/2025 | Yes | 10 | 52 | None | |
| TVTX | Travere Therapeutics Inc | Options Chain | 2.25 | 3.20 | 2.73 | 0.09 | 0.63 | -0.47 | -0.03 | 29.98 | 30.00 | 12/19/2025 | Yes | 4 | 34 | None | |
| ZION | Zions Bancorporation N.A | Options Chain | 2.50 | 2.95 | 2.73 | 0.05 | 0.34 | -0.49 | -0.02 | 51.51 | 52.50 | 12/19/2025 | No | 18 | 62 | None | |
| YOU | Clear Secure Inc Class A | Options Chain | 2.60 | 2.85 | 2.73 | 0.09 | 0.52 | -0.51 | -0.02 | 31.20 | 32.00 | 12/19/2025 | Yes | 18 | 57 | None | |
| KYTX | Kyverna Therapeutics Inc | Options Chain | 0.85 | 4.60 | 2.73 | 0.36 | 4.34 | -0.53 | -0.01 | 7.17 | 7.50 | 12/19/2025 | No | 3 | 16 | None | |
| WMT | Walmart Inc | Options Chain | 2.68 | 2.76 | 2.72 | 0.03 | 0.28 | -0.35 | -0.04 | 102.46 | 100.00 | 12/19/2025 | Yes | 9 | 59 | None | |
| BILI | Bilibili Inc | Options Chain | 2.60 | 2.83 | 2.72 | 0.09 | 0.67 | -0.42 | -0.03 | 32.03 | 30.00 | 12/19/2025 | Yes | 12 | 14 | None | |
| TOST | Toast Inc - Class A | Options Chain | 2.55 | 2.86 | 2.71 | 0.08 | 0.60 | -0.40 | -0.03 | 35.74 | 34.00 | 12/19/2025 | Yes | 15 | 48 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 2.68 | 2.73 | 2.71 | 0.09 | 0.64 | -0.43 | -0.03 | 31.14 | 30.00 | 12/19/2025 | No | 10 | 51 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 2.63 | 2.78 | 2.71 | 0.11 | 0.65 | -0.51 | -0.02 | 23.38 | 24.00 | 12/19/2025 | Yes | 15 | 40 | None | |
| MBX | MBX Biosciences Inc | Options Chain | 0.50 | 4.90 | 2.70 | 0.14 | 1.20 | -0.32 | -0.04 | 19.52 | 20.00 | 12/19/2025 | No | 3 | 17 | None | |
| CLPT | ClearPoint Neuro Inc | Options Chain | 2.00 | 3.40 | 2.70 | 0.12 | 1.05 | -0.34 | -0.04 | 24.11 | 22.50 | 12/19/2025 | Yes | 7 | 35 | None | |
| DINO | Options Chain | 2.50 | 2.90 | 2.70 | 0.05 | 0.35 | -0.43 | -0.03 | 53.96 | 52.50 | 12/19/2025 | No | 3 | 21 | None | ||
| MNTN | MNTN Inc - Class A | Options Chain | 2.60 | 2.80 | 2.70 | 0.15 | 0.90 | -0.52 | -0.02 | 16.40 | 17.50 | 12/19/2025 | Yes | 8 | 22 | None | |
| WRB | W.R. Berkley Corp | Options Chain | 2.30 | 3.10 | 2.70 | 0.04 | 0.21 | -0.55 | -0.03 | 71.40 | 72.50 | 12/19/2025 | No | 14 | 63 | None | |
| BIOA | BioAge Labs Inc | Options Chain | 0.50 | 4.90 | 2.70 | 0.27 | 3.05 | -0.55 | -0.02 | 7.68 | 10.00 | 12/19/2025 | No | 3 | 11 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 2.45 | 2.92 | 2.69 | 0.13 | 0.93 | -0.40 | -0.03 | 20.77 | 21.00 | 12/19/2025 | Yes | 3 | 27 | None | |
| ONON | On Holding AG Class A | Options Chain | 2.62 | 2.74 | 2.68 | 0.07 | 0.55 | -0.39 | -0.03 | 39.29 | 37.50 | 12/19/2025 | No | 11 | 51 | None | |
| BXP | Boston Properties Inc | Options Chain | 2.55 | 2.80 | 2.68 | 0.04 | 0.29 | -0.44 | -0.04 | 70.36 | 70.00 | 12/19/2025 | No | 9 | 61 | None | |
| OPEN | Opendoor Technologies Inc | Options Chain | 2.65 | 2.71 | 2.68 | 0.30 | 1.46 | -0.55 | -0.02 | 7.65 | 9.00 | 12/19/2025 | Yes | 6 | 25 | None | |
| JMIA | Jumia Technologies Ag | Options Chain | 2.35 | 3.00 | 2.68 | 0.21 | 1.02 | -0.55 | -0.02 | 11.74 | 13.00 | 12/19/2025 | Yes | 9 | 33 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 2.64 | 2.72 | 2.68 | 0.09 | 0.46 | -0.55 | -0.02 | 27.87 | 30.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 2.43 | 2.90 | 2.67 | 0.05 | 0.36 | -0.48 | -0.04 | 58.78 | 59.00 | 12/5/2025 | No | 11 | 62 | None | |
| CE | Celanese Corp - Series A | Options Chain | 2.50 | 2.80 | 2.65 | 0.08 | 0.79 | -0.31 | -0.04 | 40.12 | 35.00 | 12/19/2025 | Yes | 10 | 54 | None | |
| ZBH | Zimmer Biomet Holdings Inc | Options Chain | 2.20 | 3.10 | 2.65 | 0.03 | 0.33 | -0.32 | -0.06 | 99.71 | 95.00 | 12/19/2025 | Yes | 9 | 62 | None | |
| ALC | Alcon Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.33 | -0.38 | -0.04 | 73.60 | 72.50 | 12/19/2025 | Yes | 15 | 55 | None | |
| CENX | Century Aluminum Company | Options Chain | 2.50 | 2.80 | 2.65 | 0.09 | 0.74 | -0.38 | -0.03 | 28.71 | 29.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| ICHR | Ichor Holdings Ltd | Options Chain | 2.35 | 2.95 | 2.65 | 0.12 | 0.88 | -0.39 | -0.03 | 23.57 | 22.50 | 12/19/2025 | Yes | 11 | 37 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.35 | -0.42 | -0.03 | 60.52 | 60.00 | 12/19/2025 | Yes | 11 | 52 | None | |
| PEPG | PepGen Inc | Options Chain | 0.40 | 4.90 | 2.65 | 0.53 | 0.00 | -0.49 | -0.01 | 4.51 | 5.00 | 12/19/2025 | Yes | 10 | 22 | None | |
| MGNI | Magnite Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.14 | 0.81 | -0.51 | -0.02 | 18.64 | 19.00 | 12/19/2025 | Yes | 8 | 47 | None | |
| OMF | OneMain Holdings Inc | Options Chain | 2.45 | 2.80 | 2.63 | 0.05 | 0.37 | -0.41 | -0.02 | 56.02 | 55.00 | 12/19/2025 | Yes | 15 | 74 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 2.61 | 2.64 | 2.63 | 0.09 | 0.62 | -0.42 | -0.03 | 30.65 | 30.00 | 12/19/2025 | Yes | 4 | 50 | None | |
| HON | Honeywell International Inc | Options Chain | 2.50 | 2.75 | 2.63 | 0.01 | 0.25 | -0.45 | -0.08 | 212.89 | 200.00 | 12/19/2025 | No | 14 | 67 | None | |
| MNMD | Mind Medicine Inc | Options Chain | 2.05 | 3.20 | 2.63 | 0.19 | 1.11 | -0.49 | -0.02 | 12.91 | 14.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| HESM | Hess Midstream LP - Class A | Options Chain | 1.25 | 4.00 | 2.63 | 0.08 | 0.45 | -0.52 | -0.01 | 33.75 | 34.00 | 12/19/2025 | Yes | 15 | 66 | None | |
| KR | Kroger Company | Options Chain | 2.09 | 3.15 | 2.62 | 0.04 | 0.30 | -0.50 | -0.04 | 66.04 | 66.00 | 12/5/2025 | Yes | 15 | 59 | None | |
| PONY | Pony AI Inc | Options Chain | 2.43 | 2.79 | 2.61 | 0.13 | 0.95 | -0.39 | -0.03 | 21.20 | 20.00 | 12/19/2025 | No | 3 | 19 | None | |
| VIST | Vista Energy S.A.B. de C.V | Options Chain | 2.00 | 3.20 | 2.60 | 0.06 | 0.56 | -0.35 | -0.04 | 48.44 | 45.00 | 12/19/2025 | No | 12 | 63 | None | |
| SOUN | Options Chain | 2.57 | 2.62 | 2.60 | 0.15 | 1.11 | -0.38 | -0.03 | 18.15 | 17.00 | 12/19/2025 | No | 3 | 18 | None | ||
| BSX | Boston Scientific Corp | Options Chain | 2.50 | 2.70 | 2.60 | 0.03 | 0.23 | -0.39 | -0.04 | 100.30 | 100.00 | 12/19/2025 | No | 8 | 61 | None | |
| UNM | Unum Group | Options Chain | 2.40 | 2.80 | 2.60 | 0.04 | 0.32 | -0.39 | -0.04 | 74.86 | 72.50 | 12/19/2025 | Yes | 16 | 70 | None | |
| HNRG | Hallador Energy Company | Options Chain | 2.10 | 3.10 | 2.60 | 0.12 | 0.77 | -0.48 | -0.02 | 20.54 | 21.00 | 12/19/2025 | Yes | 6 | 35 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 2.40 | 2.80 | 2.60 | 0.19 | 1.04 | -0.50 | -0.02 | 12.90 | 14.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 2.00 | 3.20 | 2.60 | 0.12 | 0.64 | -0.54 | -0.02 | 21.01 | 22.50 | 12/19/2025 | Yes | 18 | 57 | None | |
| PRU | Prudential Financial Inc | Options Chain | 2.30 | 2.85 | 2.58 | 0.03 | 0.26 | -0.37 | -0.03 | 101.19 | 100.00 | 12/19/2025 | Yes | 14 | 68 | None | |
| HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.55 | 4.60 | 2.58 | 0.09 | 1.01 | -0.48 | -0.03 | 29.32 | 30.00 | 12/19/2025 | No | 21 | 51 |
Small Cap Stock List |
|
| PLAB | Photronics Inc | Options Chain | 2.35 | 2.80 | 2.58 | 0.10 | 0.57 | -0.51 | -0.02 | 24.12 | 25.00 | 12/19/2025 | Yes | 16 | 49 | None | |
| KR | Kroger Company | Options Chain | 2.41 | 2.72 | 2.57 | 0.04 | 0.30 | -0.44 | -0.03 | 66.04 | 65.00 | 12/19/2025 | Yes | 15 | 59 | None | |
| XNCR | Xencor Inc | Options Chain | 0.10 | 5.00 | 2.55 | 0.20 | 1.82 | -0.27 | -0.03 | 14.67 | 12.50 | 12/19/2025 | Yes | 8 | 36 | None | |
| COLM | Columbia Sportswear Company | Options Chain | 1.80 | 3.30 | 2.55 | 0.05 | 0.47 | -0.37 | -0.03 | 51.97 | 50.00 | 12/19/2025 | Yes | 19 | 54 | None | |
| CG | Carlyle Group Inc (The) | Options Chain | 2.45 | 2.65 | 2.55 | 0.05 | 0.45 | -0.37 | -0.04 | 57.59 | 55.00 | 12/19/2025 | Yes | 14 | 68 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 2.10 | 3.00 | 2.55 | 0.17 | 1.23 | -0.39 | -0.03 | 15.90 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| BEAM | Beam Therapeutics Inc | Options Chain | 2.35 | 2.75 | 2.55 | 0.11 | 0.80 | -0.41 | -0.03 | 24.77 | 24.00 | 12/19/2025 | Yes | 8 | 41 | None | |
| OMC | Omnicom Group Inc | Options Chain | 2.40 | 2.70 | 2.55 | 0.03 | 0.28 | -0.44 | -0.04 | 75.24 | 75.00 | 12/19/2025 | No | 14 | 71 | None | |
| AA | Alcoa Corp | Options Chain | 2.37 | 2.72 | 2.55 | 0.07 | 0.50 | -0.49 | -0.03 | 38.91 | 38.00 | 12/5/2025 | No | 16 | 56 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 2.52 | 2.57 | 2.55 | 0.12 | 0.70 | -0.50 | -0.02 | 20.02 | 21.00 | 12/19/2025 | Yes | 14 | 39 | None | |
| BBWI | Bath & Body Works Inc | Options Chain | 2.50 | 2.60 | 2.55 | 0.10 | 0.58 | -0.52 | -0.02 | 24.91 | 25.00 | 12/19/2025 | Yes | 11 | 55 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 2.44 | 2.66 | 2.55 | 0.20 | 1.04 | -0.52 | -0.02 | 12.02 | 13.00 | 12/19/2025 | Yes | 8 | 22 | None | |
| ETOR | Etoro Group Ltd - Class A | Options Chain | 1.55 | 3.50 | 2.53 | 0.07 | 0.71 | -0.34 | -0.03 | 37.91 | 35.00 | 12/19/2025 | No | 3 | 15 | None | |
| BC | Brunswick Corp | Options Chain | 2.40 | 2.65 | 2.53 | 0.04 | 0.40 | -0.34 | -0.04 | 68.36 | 65.00 | 12/19/2025 | No | 6 | 52 | None | |
| CCCX | Churchill Capital Corp X - Class A | Options Chain | 2.05 | 3.00 | 2.53 | 0.14 | 1.17 | -0.35 | -0.03 | 19.48 | 17.50 | 12/19/2025 | No | 3 | 18 | None | |
| SEIC | SEI Investments Company | Options Chain | 0.65 | 4.40 | 2.53 | 0.03 | 0.27 | -0.40 | -0.03 | 80.61 | 80.00 | 12/19/2025 | No | 17 | 61 | None | |
| MAS | Masco Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.04 | 0.32 | -0.40 | -0.03 | 65.22 | 65.00 | 12/19/2025 | Yes | 11 | 55 | None | |
| WEC | WEC Energy Group Inc | Options Chain | 2.40 | 2.65 | 2.53 | 0.02 | 0.20 | -0.41 | -0.03 | 114.58 | 110.00 | 12/19/2025 | Yes | 10 | 70 | None | |
| BBAR | BBVA Argentina | Options Chain | 0.55 | 4.50 | 2.53 | 0.16 | 1.77 | -0.52 | -0.02 | 15.51 | 16.00 | 12/19/2025 | Yes | 19 | 68 | None | |
| UWMC | UWM Holdings Corporation Class A | Options Chain | 0.95 | 4.10 | 2.53 | 0.34 | 3.67 | -0.53 | -0.02 | 5.64 | 7.50 | 12/12/2025 | Yes | 11 | 49 | None | |
| LNC | Lincoln National Corp | Options Chain | 2.30 | 2.75 | 2.53 | 0.06 | 0.33 | -0.54 | -0.02 | 40.03 | 42.50 | 12/19/2025 | Yes | 17 | 64 | None | |
| ERO | Options Chain | 2.40 | 2.65 | 2.53 | 0.11 | 0.61 | -0.54 | -0.02 | 21.44 | 22.50 | 12/19/2025 | No | 3 | 15 | None | ||
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.55 | 4.50 | 2.53 | 0.04 | 0.48 | -0.55 | -0.02 | 61.44 | 61.00 | 12/12/2025 | Yes | 11 | 70 | None | |
| ABT | Abbott Laboratories | Options Chain | 2.23 | 2.79 | 2.51 | 0.02 | 0.21 | -0.41 | -0.06 | 124.43 | 124.00 | 12/5/2025 | No | 15 | 63 | None | |
| AIR | AAR Corp | Options Chain | 2.00 | 3.00 | 2.50 | 0.03 | 0.38 | -0.31 | -0.05 | 84.84 | 80.00 | 12/19/2025 | No | 8 | 50 | None | |
| BK | Bank Of New York Mellon Corp | Options Chain | 2.40 | 2.60 | 2.50 | 0.02 | 0.26 | -0.34 | -0.05 | 107.05 | 105.00 | 12/19/2025 | No | 15 | 75 | None | |
| CRML | Critical Metals Corp | Options Chain | 2.15 | 2.85 | 2.50 | 0.20 | 1.57 | -0.36 | -0.03 | 11.59 | 12.50 | 12/19/2025 | No | 3 | 17 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 2.43 | 2.56 | 2.50 | 0.03 | 0.26 | -0.37 | -0.04 | 94.61 | 92.50 | 12/19/2025 | No | 16 | 68 | None | |
| CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.08 | 0.63 | -0.38 | -0.03 | 34.66 | 32.50 | 12/19/2025 | Yes | 13 | 53 | None | |
| SMMT | Summit Therapeutics Inc | Options Chain | 2.00 | 3.00 | 2.50 | 0.14 | 1.06 | -0.39 | -0.03 | 18.66 | 18.00 | 12/19/2025 | No | 8 | 39 | None | |
| DCTH | Delcath Systems Inc | Options Chain | 0.10 | 4.90 | 2.50 | 0.25 | 3.81 | -0.40 | -0.02 | 9.72 | 10.00 | 12/19/2025 | Yes | 12 | 41 | None | |
| CNM | Core & Main Inc Class A | Options Chain | 2.10 | 2.90 | 2.50 | 0.05 | 0.39 | -0.41 | -0.04 | 53.13 | 52.50 | 12/19/2025 | Yes | 12 | 58 | None | |
| PEG | Public Service Enterprise Group Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.03 | 0.26 | -0.43 | -0.03 | 80.29 | 80.00 | 12/19/2025 | Yes | 10 | 73 | None | |
| TD | Toronto Dominion Bank | Options Chain | 2.15 | 2.85 | 2.50 | 0.03 | 0.20 | -0.47 | -0.03 | 81.78 | 82.50 | 12/19/2025 | Yes | 14 | 77 | None | |
| MIR | Mirion Technologies Inc - Class A | Options Chain | 2.20 | 2.80 | 2.50 | 0.08 | 0.49 | -0.48 | -0.03 | 29.75 | 30.00 | 12/19/2025 | No | 7 | 48 | None | |
| NN | Options Chain | 2.45 | 2.55 | 2.50 | 0.18 | 0.96 | -0.50 | -0.02 | 13.40 | 14.00 | 12/19/2025 | No | 4 | 17 | None | ||
| CERT | Certara Inc | Options Chain | 0.10 | 4.90 | 2.50 | 0.20 | 2.57 | -0.52 | -0.02 | 11.58 | 12.50 | 12/19/2025 | Yes | 10 | 37 | None | |
| WMB | Williams Cos Inc | Options Chain | 2.35 | 2.65 | 2.50 | 0.04 | 0.28 | -0.54 | -0.03 | 56.98 | 59.00 | 12/5/2025 | Yes | 6 | 68 | None | |
| ENTA | Enanta Pharmaceuticals Inc | Options Chain | 1.80 | 3.20 | 2.50 | 0.20 | 1.00 | -0.54 | -0.02 | 10.63 | 12.50 | 12/19/2025 | Yes | 12 | 34 | None | |
| BWA | BorgWarner Inc | Options Chain | 2.10 | 2.90 | 2.50 | 0.06 | 0.31 | -0.55 | -0.02 | 42.83 | 45.00 | 12/19/2025 | Yes | 10 | 56 | None | |
| IMSR | HCM II Acquisition Corp - Class A | Options Chain | 1.95 | 3.00 | 2.48 | 0.17 | 1.51 | -0.25 | -0.04 | 19.10 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| GXO | GXO Logistics Inc | Options Chain | 2.15 | 2.80 | 2.48 | 0.05 | 0.43 | -0.37 | -0.04 | 54.02 | 52.50 | 12/19/2025 | Yes | 6 | 46 | None | |
| GLBE | Global E Online Ltd | Options Chain | 2.25 | 2.70 | 2.48 | 0.07 | 0.61 | -0.37 | -0.04 | 36.04 | 35.00 | 12/19/2025 | Yes | 9 | 45 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 2.44 | 2.51 | 2.48 | 0.08 | 0.61 | -0.40 | -0.03 | 32.81 | 32.00 | 12/19/2025 | Yes | 16 | 48 | None | |
| YPF | YPF | Options Chain | 2.20 | 2.75 | 2.48 | 0.07 | 0.56 | -0.42 | -0.03 | 34.97 | 34.00 | 12/19/2025 | Yes | 15 | 71 | None | |
| CART | Options Chain | 2.40 | 2.55 | 2.48 | 0.07 | 0.53 | -0.42 | -0.03 | 37.79 | 36.00 | 12/19/2025 | No | 3 | 20 | None | ||
| ACHC | Acadia Healthcare Company Inc | Options Chain | 2.45 | 2.50 | 2.48 | 0.11 | 0.72 | -0.46 | -0.03 | 23.01 | 22.50 | 12/19/2025 | Yes | 13 | 64 | None | |
| OTIS | Otis Worldwide Corp | Options Chain | 2.20 | 2.75 | 2.48 | 0.03 | 0.21 | -0.47 | -0.03 | 93.38 | 92.50 | 12/19/2025 | Yes | 12 | 60 | None | |
| VNET | VNET Group Inc | Options Chain | 2.30 | 2.65 | 2.48 | 0.21 | 1.04 | -0.54 | -0.02 | 11.04 | 12.00 | 12/19/2025 | Yes | 11 | 16 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.14 | 0.71 | -0.55 | -0.02 | 16.98 | 18.00 | 12/19/2025 | Yes | 18 | 47 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 2.43 | 2.51 | 2.47 | 0.14 | 0.98 | -0.41 | -0.03 | 18.88 | 18.00 | 12/19/2025 | Yes | 12 | 59 | None | |
| NFG | National Fuel Gas Company | Options Chain | 1.10 | 3.80 | 2.45 | 0.03 | 0.21 | -0.47 | -0.03 | 79.00 | 80.00 | 12/19/2025 | Yes | 7 | 65 | None | |
| MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 2.35 | 2.55 | 2.45 | 0.04 | 0.26 | -0.50 | -0.03 | 63.83 | 65.00 | 12/19/2025 | No | 10 | 62 | None | |
| QFIN | 360 DigiTech Inc | Options Chain | 2.40 | 2.50 | 2.45 | 0.11 | 0.57 | -0.55 | -0.02 | 21.09 | 22.50 | 12/19/2025 | Yes | 23 | 45 |
Growth Stock List |
|
| EEFT | Euronet Worldwide Inc | Options Chain | 1.35 | 3.50 | 2.43 | 0.03 | 0.33 | -0.35 | -0.04 | 77.57 | 75.00 | 12/19/2025 | No | 14 | 58 | None | |
| IMVT | Immunovant Inc | Options Chain | 1.90 | 2.95 | 2.43 | 0.10 | 0.82 | -0.39 | -0.03 | 21.65 | 24.00 | 12/19/2025 | Yes | 10 | 42 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 2.35 | 2.50 | 2.43 | 0.07 | 0.55 | -0.42 | -0.03 | 35.09 | 35.00 | 12/19/2025 | Yes | 17 | 60 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.20 | 2.65 | 2.43 | 0.06 | 0.39 | -0.47 | -0.03 | 43.94 | 43.00 | 12/19/2025 | No | 13 | 71 | None | |
| HP | Helmerich & Payne Inc | Options Chain | 2.30 | 2.55 | 2.43 | 0.09 | 0.55 | -0.49 | -0.02 | 26.58 | 27.50 | 12/19/2025 | Yes | 7 | 61 | None | |
| TNDM | Tandem Diabetes Care Inc | Options Chain | 2.25 | 2.60 | 2.43 | 0.15 | 0.86 | -0.50 | -0.02 | 15.15 | 16.00 | 12/19/2025 | Yes | 7 | 37 | None | |
| D | Dominion Energy Inc | Options Chain | 2.30 | 2.55 | 2.43 | 0.04 | 0.23 | -0.54 | -0.02 | 58.99 | 60.00 | 12/19/2025 | Yes | 11 | 61 | None | |
| VNOM | Viper Energy Inc - Class A | Options Chain | 2.30 | 2.55 | 2.43 | 0.06 | 0.37 | -0.55 | -0.02 | 37.12 | 38.00 | 12/19/2025 | Yes | 13 | 74 | None | |
| SRE | Sempra | Options Chain | 2.20 | 2.60 | 2.40 | 0.03 | 0.27 | -0.37 | -0.03 | 92.20 | 90.00 | 12/19/2025 | Yes | 7 | 69 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 2.36 | 2.44 | 2.40 | 0.08 | 0.66 | -0.40 | -0.03 | 30.90 | 29.00 | 12/19/2025 | No | 7 | 51 | None | |
| DPRO | Draganfly Inc | Options Chain | 2.10 | 2.70 | 2.40 | 0.24 | 1.41 | -0.47 | -0.01 | 8.55 | 10.00 | 12/19/2025 | No | 10 | 29 | None | |
| SAIL | Sailpoint Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.11 | 0.68 | -0.48 | -0.02 | 21.44 | 22.50 | 12/19/2025 | No | 3 | 19 | None | |
| YELP | Yelp Inc | Options Chain | 2.25 | 2.55 | 2.40 | 0.07 | 0.44 | -0.50 | -0.02 | 31.97 | 33.00 | 12/19/2025 | Yes | 17 | 43 | None | |
| LUMN | Lumen Technologies Inc | Options Chain | 2.30 | 2.49 | 2.40 | 0.20 | 1.08 | -0.50 | -0.02 | 11.00 | 12.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| ATEC | Alphatec Holdings Inc | Options Chain | 2.10 | 2.70 | 2.40 | 0.14 | 0.78 | -0.52 | -0.02 | 16.49 | 17.50 | 12/19/2025 | Yes | 6 | 40 | None | |
| EBS | Emergent Biosolutions Inc | Options Chain | 1.90 | 2.90 | 2.40 | 0.17 | 0.82 | -0.54 | -0.02 | 9.40 | 14.00 | 12/19/2025 | Yes | 16 | 47 | None | |
| CMTL | Comtech Telecommunications Corp | Options Chain | 1.00 | 3.80 | 2.40 | 0.48 | 7.06 | -0.55 | -0.01 | 2.93 | 5.00 | 12/19/2025 | No | 10 | 30 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.18 | 0.95 | -0.55 | -0.02 | 12.16 | 13.00 | 12/19/2025 | Yes | 3 | 32 | None | |
| NEE | NextEra Energy Inc | Options Chain | 2.33 | 2.44 | 2.39 | 0.03 | 0.28 | -0.39 | -0.03 | 81.76 | 80.00 | 12/19/2025 | No | 8 | 62 | None | |
| GSIT | GSI Technology Inc | Options Chain | 2.15 | 2.60 | 2.38 | 0.24 | 1.92 | -0.31 | -0.03 | 11.60 | 10.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 2.35 | 2.40 | 2.38 | 0.13 | 0.98 | -0.39 | -0.03 | 18.91 | 18.00 | 12/19/2025 | Yes | 12 | 33 | None | |
| CDE | Coeur Mining Inc | Options Chain | 2.20 | 2.55 | 2.38 | 0.13 | 0.78 | -0.54 | -0.02 | 18.25 | 19.00 | 12/5/2025 | Yes | 9 | 50 | None | |
| CVS | CVS Health Corp | Options Chain | 2.33 | 2.40 | 2.37 | 0.03 | 0.31 | -0.37 | -0.04 | 80.60 | 75.00 | 12/19/2025 | Yes | 10 | 62 | None | |
| CRCA | ProShares Ultra CRCL | Options Chain | 1.70 | 3.00 | 2.35 | 0.21 | 1.75 | -0.31 | -0.03 | 13.35 | 11.00 | 12/19/2025 | No | 3 | 17 | None | |
| PPTA | Perpetua Resources Corp Com | Options Chain | 1.75 | 2.95 | 2.35 | 0.10 | 0.97 | -0.33 | -0.03 | 23.51 | 22.50 | 12/19/2025 | Yes | 12 | 40 | None | |
| NTSK | Netskope Inc - Class A | Options Chain | 2.10 | 2.60 | 2.35 | 0.10 | 0.82 | -0.40 | -0.03 | 23.41 | 22.50 | 12/19/2025 | No | 3 | 17 | None | |
| BIRK | Options Chain | 2.25 | 2.45 | 2.35 | 0.06 | 0.47 | -0.42 | -0.03 | 40.12 | 40.00 | 12/19/2025 | No | 3 | 19 | None | ||
| MGA | Magna International Inc | Options Chain | 2.25 | 2.45 | 2.35 | 0.05 | 0.35 | -0.48 | -0.02 | 45.50 | 45.00 | 12/19/2025 | Yes | 15 | 62 | None | |
| FTI | TechnipFMC plc | Options Chain | 2.20 | 2.50 | 2.35 | 0.05 | 0.35 | -0.50 | -0.02 | 41.04 | 43.00 | 12/19/2025 | No | 17 | 58 | None | |
| MT | ArcelorMittal | Options Chain | 2.30 | 2.40 | 2.35 | 0.06 | 0.38 | -0.50 | -0.02 | 39.02 | 39.00 | 12/19/2025 | Yes | 19 | 66 | None | |
| GRND | Grindr Inc - Class A | Options Chain | 1.10 | 3.60 | 2.35 | 0.16 | 0.89 | -0.51 | -0.02 | 14.86 | 15.00 | 12/19/2025 | Yes | 4 | 42 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 2.20 | 2.50 | 2.35 | 0.13 | 0.81 | -0.53 | -0.03 | 17.75 | 18.50 | 12/5/2025 | Yes | 10 | 42 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 2.27 | 2.40 | 2.34 | 0.17 | 1.20 | -0.39 | -0.02 | 14.37 | 14.00 | 12/19/2025 | Yes | 2 | 32 | None | |
| SBET | SharpLink Gaming Ltd | Options Chain | 2.08 | 2.59 | 2.34 | 0.17 | 0.94 | -0.49 | -0.02 | 13.61 | 14.00 | 12/19/2025 | Yes | 7 | 22 | None | |
| RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 0.75 | 3.90 | 2.33 | 0.07 | 0.70 | -0.33 | -0.03 | 34.59 | 32.50 | 12/19/2025 | Yes | 10 | 39 | None | |
| KBH | KB Home | Options Chain | 2.25 | 2.40 | 2.33 | 0.04 | 0.39 | -0.35 | -0.03 | 62.71 | 60.00 | 12/19/2025 | No | 13 | 68 | None | |
| GFS | GlobalFoundries Inc | Options Chain | 2.00 | 2.65 | 2.33 | 0.07 | 0.57 | -0.38 | -0.03 | 34.35 | 35.00 | 12/19/2025 | Yes | 10 | 48 | None | |
| MTDR | Matador Resources Company | Options Chain | 2.20 | 2.45 | 2.33 | 0.06 | 0.40 | -0.46 | -0.02 | 39.70 | 40.00 | 12/19/2025 | No | 12 | 79 | None | |
| DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 2.20 | 2.45 | 2.33 | 0.18 | 1.05 | -0.48 | -0.02 | 12.19 | 13.00 | 12/19/2025 | No | 12 | 33 | None | |
| ALLY | Ally Financial Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.06 | 0.36 | -0.50 | -0.02 | 39.97 | 40.00 | 12/19/2025 | No | 9 | 64 | None | |
| AR | Antero Resources Corp | Options Chain | 2.00 | 2.65 | 2.33 | 0.07 | 0.42 | -0.55 | -0.02 | 31.62 | 32.00 | 12/12/2025 | Yes | 12 | 61 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 2.29 | 2.34 | 2.32 | 0.09 | 0.62 | -0.42 | -0.02 | 27.00 | 26.00 | 12/19/2025 | Yes | 15 | 55 | None | |
| STUB | Stubhub Holdings Inc - Class A | Options Chain | 2.15 | 2.45 | 2.30 | 0.13 | 1.10 | -0.35 | -0.02 | 19.60 | 17.50 | 12/19/2025 | No | 3 | 18 | None | |
| RUN | Sunrun Inc | Options Chain | 2.20 | 2.39 | 2.30 | 0.12 | 0.95 | -0.38 | -0.03 | 20.12 | 19.00 | 12/19/2025 | Yes | 6 | 41 | None | |
| OVV | Ovintiv Inc | Options Chain | 2.05 | 2.55 | 2.30 | 0.06 | 0.43 | -0.45 | -0.02 | 36.90 | 37.00 | 12/19/2025 | Yes | 10 | 77 | None | |
| BALL | Options Chain | 2.10 | 2.50 | 2.30 | 0.05 | 0.35 | -0.45 | -0.03 | 47.78 | 47.50 | 12/19/2025 | No | 3 | 20 | None | ||
| SO | Southern Company | Options Chain | 2.05 | 2.55 | 2.30 | 0.02 | 0.18 | -0.52 | -0.03 | 93.51 | 94.00 | 12/5/2025 | Yes | 8 | 72 | None | |
| CRVS | Corvus Pharmaceuticals Inc | Options Chain | 2.25 | 2.35 | 2.30 | 0.26 | 1.32 | -0.53 | -0.02 | 7.68 | 9.00 | 12/19/2025 | Yes | 10 | 32 | None | |
| PGNY | Progyny Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.11 | 0.60 | -0.55 | -0.02 | 19.09 | 20.00 | 12/19/2025 | Yes | 13 | 40 | None | |
| GM | General Motors Company | Options Chain | 2.22 | 2.35 | 2.29 | 0.03 | 0.28 | -0.44 | -0.03 | 69.13 | 69.00 | 12/5/2025 | No | 12 | 74 | None | |
| MNST | Monster Beverage Corp | Options Chain | 2.15 | 2.40 | 2.28 | 0.04 | 0.33 | -0.38 | -0.04 | 66.56 | 65.00 | 12/19/2025 | Yes | 11 | 57 | None | |
| BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 1.60 | 2.95 | 2.28 | 0.04 | 0.38 | -0.40 | -0.03 | 54.51 | 52.50 | 12/19/2025 | Yes | 11 | 50 | None | |
| TEX | Terex Corp | Options Chain | 2.00 | 2.55 | 2.28 | 0.05 | 0.46 | -0.44 | -0.04 | 55.98 | 45.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| APPN | Appian Corp - Class A | Options Chain | 2.05 | 2.50 | 2.28 | 0.08 | 0.51 | -0.46 | -0.03 | 29.84 | 30.00 | 12/19/2025 | Yes | 6 | 25 | None | |
| TSCO | Tractor Supply Company | Options Chain | 2.15 | 2.40 | 2.28 | 0.04 | 0.28 | -0.49 | -0.02 | 54.24 | 55.00 | 12/19/2025 | No | 9 | 60 | None | |
| BKR | Baker Hughes Co - Class A | Options Chain | 2.15 | 2.40 | 2.28 | 0.05 | 0.32 | -0.49 | -0.02 | 48.32 | 49.00 | 12/19/2025 | No | 14 | 65 | None | |
| THS | Treehouse Foods Inc | Options Chain | 1.15 | 3.40 | 2.28 | 0.11 | 1.00 | -0.53 | -0.03 | 18.39 | 20.00 | 12/19/2025 | Yes | 10 | 42 | None | |
| CFLT | Confluent Inc Class A | Options Chain | 2.20 | 2.35 | 2.28 | 0.09 | 0.47 | -0.55 | -0.02 | 23.65 | 25.00 | 12/19/2025 | No | 4 | 40 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 2.16 | 2.37 | 2.27 | 0.07 | 0.39 | -0.54 | -0.02 | 32.07 | 33.00 | 12/19/2025 | Yes | 13 | 47 | None | |
| MDT | Medtronic Plc | Options Chain | 2.22 | 2.27 | 2.25 | 0.03 | 0.23 | -0.37 | -0.04 | 91.73 | 90.00 | 12/19/2025 | Yes | 15 | 61 | None | |
| DT | Dynatrace Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.05 | 0.45 | -0.37 | -0.03 | 49.01 | 47.50 | 12/19/2025 | Yes | 15 | 51 | None | |
| KVYO | Options Chain | 2.05 | 2.45 | 2.25 | 0.09 | 0.70 | -0.41 | -0.03 | 25.39 | 25.00 | 12/19/2025 | No | 3 | 18 | None | ||
| BRZE | Braze Inc - Class A | Options Chain | 2.10 | 2.40 | 2.25 | 0.08 | 0.62 | -0.42 | -0.02 | 27.14 | 27.50 | 12/19/2025 | Yes | 9 | 31 | None | |
| QSR | Restaurant Brands International Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.03 | 0.22 | -0.43 | -0.03 | 66.02 | 67.50 | 12/19/2025 | Yes | 8 | 69 | None | |
| AMKR | AMKOR Technology Inc | Options Chain | 2.20 | 2.30 | 2.25 | 0.07 | 0.52 | -0.43 | -0.03 | 32.69 | 32.00 | 12/19/2025 | Yes | 14 | 59 | None | |
| GLNG | Golar Lng | Options Chain | 2.10 | 2.40 | 2.25 | 0.06 | 0.42 | -0.44 | -0.02 | 40.65 | 40.00 | 12/19/2025 | Yes | 6 | 49 | None | |
| CM | Canadian Imperial Bank Of Commerce | Options Chain | 2.00 | 2.50 | 2.25 | 0.03 | 0.21 | -0.44 | -0.03 | 82.63 | 82.50 | 12/19/2025 | Yes | 13 | 75 | None | |
| MUX | McEwen Mining Inc | Options Chain | 1.80 | 2.70 | 2.25 | 0.12 | 0.78 | -0.46 | -0.02 | 18.61 | 19.00 | 12/19/2025 | Yes | 7 | 40 | None | |
| NE | Noble Corp Plc - Class A | Options Chain | 2.05 | 2.45 | 2.25 | 0.07 | 0.46 | -0.49 | -0.02 | 29.32 | 30.00 | 12/19/2025 | Yes | 8 | 66 | None | |
| RRC | Range Resources Corp | Options Chain | 2.10 | 2.40 | 2.25 | 0.06 | 0.36 | -0.53 | -0.02 | 34.99 | 36.00 | 12/19/2025 | No | 13 | 63 | None | |
| ARMK | Aramark | Options Chain | 2.15 | 2.35 | 2.25 | 0.06 | 0.30 | -0.55 | -0.02 | 39.10 | 40.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| SUPV | Grupo Supervielle S.A. | Options Chain | 1.90 | 2.60 | 2.25 | 0.18 | 0.95 | -0.55 | -0.02 | 11.52 | 12.50 | 12/19/2025 | Yes | 20 | 60 |
Small Cap Stock List |
|
| DOW | Dow Inc | Options Chain | 2.20 | 2.27 | 2.24 | 0.09 | 0.46 | -0.55 | -0.01 | 24.86 | 25.00 | 12/19/2025 | No | 11 | 49 | None | |
| KSPI | Kaspi.kz JSC | Options Chain | 1.60 | 2.85 | 2.23 | 0.03 | 0.41 | -0.30 | -0.06 | 75.00 | 70.00 | 12/19/2025 | No | 3 | 17 | None | |
| MET | Metlife Inc | Options Chain | 1.95 | 2.50 | 2.23 | 0.03 | 0.27 | -0.37 | -0.03 | 78.32 | 77.50 | 12/19/2025 | Yes | 18 | 71 | None | |
| SLG | SL Green Realty Corp | Options Chain | 1.95 | 2.50 | 2.23 | 0.04 | 0.40 | -0.39 | -0.03 | 51.57 | 50.00 | 12/19/2025 | No | 7 | 56 | None | |
| TNL | Travel+Leisure Company | Options Chain | 2.00 | 2.45 | 2.23 | 0.04 | 0.32 | -0.40 | -0.03 | 63.78 | 62.50 | 12/19/2025 | No | 13 | 62 | None | |
| YOU | Clear Secure Inc Class A | Options Chain | 2.10 | 2.35 | 2.23 | 0.07 | 0.53 | -0.44 | -0.02 | 31.20 | 31.00 | 12/19/2025 | Yes | 18 | 57 | None | |
| COHU | Cohu Inc | Options Chain | 2.00 | 2.45 | 2.23 | 0.09 | 0.76 | -0.46 | -0.03 | 24.01 | 25.00 | 12/19/2025 | Yes | 10 | 37 | None | |
| APG | APi Group Corporation | Options Chain | 0.65 | 3.80 | 2.23 | 0.06 | 0.67 | -0.52 | -0.03 | 34.46 | 36.00 | 12/19/2025 | Yes | 8 | 51 | None | |
| LAC | Lithium Americas Corp (NewCo) | Options Chain | 1.85 | 2.60 | 2.23 | 0.30 | 4.23 | -0.54 | -0.02 | 5.75 | 7.50 | 12/12/2025 | No | 9 | 25 | None | |
| HALO | Halozyme Therapeutics Inc | Options Chain | 2.00 | 2.40 | 2.20 | 0.04 | 0.46 | -0.30 | -0.06 | 65.26 | 60.00 | 12/19/2025 | No | 14 | 62 | None | |
| FLS | Flowserve Corp | Options Chain | 1.95 | 2.45 | 2.20 | 0.03 | 0.34 | -0.35 | -0.04 | 68.95 | 65.00 | 12/19/2025 | No | 14 | 64 | None | |
| CNXC | Concentrix Corp | Options Chain | 2.05 | 2.35 | 2.20 | 0.06 | 0.51 | -0.36 | -0.03 | 42.65 | 40.00 | 12/19/2025 | No | 15 | 67 | None | |
| FUN | Six Flags Entertainment Corp | Options Chain | 2.10 | 2.30 | 2.20 | 0.10 | 0.74 | -0.41 | -0.03 | 23.74 | 22.50 | 12/19/2025 | Yes | 5 | 52 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 2.17 | 2.23 | 2.20 | 0.05 | 0.43 | -0.42 | -0.03 | 42.19 | 41.00 | 12/19/2025 | No | 12 | 60 | None | |
| BSY | Bentley Systems Inc - Class B | Options Chain | 2.10 | 2.30 | 2.20 | 0.04 | 0.36 | -0.43 | -0.03 | 50.49 | 50.00 | 12/19/2025 | Yes | 8 | 53 | None | |
| XPEV | XPeng Inc | Options Chain | 1.98 | 2.41 | 2.20 | 0.10 | 0.68 | -0.44 | -0.02 | 23.18 | 23.00 | 12/19/2025 | Yes | 12 | 53 | None | |
| BHP | BHP Group Ltd | Options Chain | 2.15 | 2.25 | 2.20 | 0.04 | 0.27 | -0.46 | -0.03 | 57.96 | 57.50 | 12/19/2025 | No | 13 | 62 | None | |
| RANI | Rani Therapeutics Holdings Inc Class A | Options Chain | 1.70 | 2.70 | 2.20 | 0.63 | 6.37 | -0.48 | -0.01 | 1.66 | 3.50 | 12/12/2025 | Yes | 6 | 26 | None | |
| CRNC | Cerence Inc | Options Chain | 2.10 | 2.30 | 2.20 | 0.18 | 1.03 | -0.51 | -0.02 | 11.19 | 12.00 | 12/19/2025 | Yes | 6 | 29 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 2.05 | 2.35 | 2.20 | 0.12 | 0.60 | -0.52 | -0.02 | 18.49 | 19.00 | 12/19/2025 | No | 3 | 18 | None | |
| OMER | Omeros Corporation | Options Chain | 1.85 | 2.55 | 2.20 | 0.24 | 1.26 | -0.55 | -0.01 | 7.68 | 9.00 | 12/19/2025 | Yes | 5 | 32 | None | |
| UPXI | Upexi Inc | Options Chain | 1.86 | 2.52 | 2.19 | 0.36 | 1.69 | -0.54 | -0.01 | 4.54 | 6.00 | 12/12/2025 | Yes | 9 | 26 | None | |
| OLMA | Olema Pharmaceuticals Inc | Options Chain | 0.25 | 4.10 | 2.18 | 0.27 | 2.23 | -0.30 | -0.02 | 8.64 | 8.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| ES | Eversource Energy | Options Chain | 1.15 | 3.20 | 2.18 | 0.03 | 0.32 | -0.31 | -0.02 | 73.81 | 70.00 | 12/19/2025 | Yes | 11 | 59 | None | |
| CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 1.95 | 2.40 | 2.18 | 0.03 | 0.32 | -0.35 | -0.04 | 71.69 | 70.00 | 12/19/2025 | Yes | 18 | 64 | None | |
| OKE | Oneok Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.03 | 0.31 | -0.36 | -0.02 | 67.20 | 65.00 | 12/19/2025 | No | 13 | 75 | None | |
| CIVI | Civitas Resources Inc New | Options Chain | 1.80 | 2.55 | 2.18 | 0.08 | 0.68 | -0.37 | -0.02 | 28.76 | 27.50 | 12/19/2025 | Yes | 14 | 76 | None | |
| EGO | Eldorado Gold Corp | Options Chain | 2.05 | 2.30 | 2.18 | 0.08 | 0.52 | -0.49 | -0.02 | 25.09 | 26.00 | 12/19/2025 | Yes | 17 | 60 | None | |
| BAC | Bank Of America Corp | Options Chain | 2.06 | 2.26 | 2.16 | 0.04 | 0.26 | -0.55 | -0.02 | 52.58 | 54.00 | 12/5/2025 | No | 11 | 74 | None | |
| CCEP | Coca-Cola Europacific Partners Plc | Options Chain | 1.75 | 2.55 | 2.15 | 0.03 | 0.34 | -0.28 | -0.02 | 88.62 | 85.00 | 12/19/2025 | Yes | 11 | 64 | None | |
| TRMB | Trimble Inc | Options Chain | 1.80 | 2.50 | 2.15 | 0.03 | 0.38 | -0.29 | -0.04 | 79.39 | 75.00 | 12/19/2025 | Yes | 10 | 49 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 2.10 | 2.20 | 2.15 | 0.14 | 1.05 | -0.39 | -0.02 | 15.52 | 15.00 | 12/19/2025 | Yes | 7 | 35 | None | |
| CNC | Centene Corp | Options Chain | 2.10 | 2.20 | 2.15 | 0.06 | 0.49 | -0.40 | -0.03 | 37.34 | 35.00 | 12/19/2025 | Yes | 15 | 58 | None | |
| HNRG | Hallador Energy Company | Options Chain | 1.75 | 2.55 | 2.15 | 0.11 | 0.80 | -0.41 | -0.02 | 20.54 | 20.00 | 12/19/2025 | Yes | 6 | 35 | None | |
| EIX | Edison International | Options Chain | 2.05 | 2.25 | 2.15 | 0.04 | 0.31 | -0.42 | -0.03 | 55.39 | 55.00 | 12/19/2025 | Yes | 12 | 66 | None | |
| UTI | Universal Technical Institute Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.07 | 0.49 | -0.42 | -0.03 | 32.62 | 32.50 | 12/19/2025 | Yes | 13 | 48 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 1.85 | 2.45 | 2.15 | 0.17 | 1.13 | -0.43 | -0.02 | 12.90 | 13.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| NGG | National Grid Plc | Options Chain | 2.00 | 2.30 | 2.15 | 0.03 | 0.22 | -0.45 | -0.02 | 75.55 | 75.00 | 12/19/2025 | Yes | 12 | 63 | None | |
| VNOM | Viper Energy Inc - Class A | Options Chain | 1.95 | 2.35 | 2.15 | 0.06 | 0.39 | -0.47 | -0.02 | 37.12 | 37.00 | 12/19/2025 | Yes | 13 | 74 | None | |
| DRS | Options Chain | 1.75 | 2.55 | 2.15 | 0.06 | 0.38 | -0.48 | -0.02 | 38.43 | 37.00 | 12/19/2025 | No | 3 | 19 | None | ||
| ORBS | Eightco Holdings Inc | Options Chain | 2.10 | 2.20 | 2.15 | 0.43 | 2.39 | -0.50 | -0.01 | 5.31 | 5.00 | 12/19/2025 | No | 3 | 16 | None | |
| FMC | FMC Corp | Options Chain | 2.10 | 2.20 | 2.15 | 0.12 | 0.70 | -0.51 | -0.02 | 29.04 | 17.50 | 12/19/2025 | Yes | 11 | 71 | None | |
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.75 | 3.55 | 2.15 | 0.43 | 6.33 | -0.52 | -0.01 | 4.02 | 5.00 | 12/12/2025 | Yes | 7 | 38 | None | |
| PDYN | Palladyne AI Corp | Options Chain | 1.80 | 2.50 | 2.15 | 0.24 | 1.25 | -0.52 | -0.01 | 8.02 | 9.00 | 12/19/2025 | No | 3 | 15 | None | |
| VERI | Veritone Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.29 | 1.44 | -0.53 | -0.01 | 6.37 | 7.50 | 12/19/2025 | Yes | 7 | 29 | None | |
| MGM | MGM Resorts International | Options Chain | 1.97 | 2.33 | 2.15 | 0.07 | 0.39 | -0.55 | -0.02 | 31.21 | 32.00 | 12/19/2025 | Yes | 9 | 52 | None | |
| OPCH | Option Care Health Inc | Options Chain | 1.95 | 2.35 | 2.15 | 0.08 | 0.42 | -0.55 | -0.02 | 28.67 | 27.50 | 12/19/2025 | Yes | 10 | 46 | None | |
| FWRD | Forward Air Corp | Options Chain | 1.30 | 2.95 | 2.13 | 0.12 | 1.08 | -0.33 | -0.03 | 19.24 | 17.50 | 12/19/2025 | No | 8 | 30 | None | |
| AEVA | Aeva Technologies Inc | Options Chain | 1.95 | 2.30 | 2.13 | 0.14 | 1.23 | -0.33 | -0.03 | 17.31 | 15.00 | 12/19/2025 | No | 5 | 30 | None | |
| CHD | Church & Dwight Co. Inc | Options Chain | 1.80 | 2.45 | 2.13 | 0.03 | 0.28 | -0.36 | -0.04 | 81.84 | 80.00 | 12/19/2025 | Yes | 5 | 54 | None | |
| GRRR | Gorilla Technology Group Inc | Options Chain | 1.70 | 2.55 | 2.13 | 0.14 | 1.07 | -0.39 | -0.02 | 15.80 | 15.00 | 12/19/2025 | No | 10 | 24 | None | |
| WBTN | Webtoon Entertainment Inc | Options Chain | 1.65 | 2.60 | 2.13 | 0.12 | 0.88 | -0.41 | -0.02 | 17.91 | 17.50 | 12/19/2025 | Yes | 10 | 22 | None | |
| VRNS | Varonis Systems Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.06 | 0.46 | -0.45 | -0.03 | 32.34 | 35.00 | 12/19/2025 | No | 6 | 41 | None | |
| ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.80 | 2.45 | 2.13 | 0.09 | 0.60 | -0.48 | -0.02 | 22.53 | 23.00 | 12/19/2025 | Yes | 15 | 48 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 2.00 | 2.25 | 2.13 | 0.13 | 0.70 | -0.50 | -0.02 | 16.24 | 17.00 | 12/19/2025 | Yes | 7 | 47 | None | |
| KSS | Kohl`s Corp | Options Chain | 1.75 | 2.50 | 2.13 | 0.13 | 0.86 | -0.51 | -0.02 | 15.93 | 16.50 | 12/5/2025 | Yes | 16 | 67 | None | |
| VIRT | Virtu Financial Inc - Class A | Options Chain | 1.95 | 2.30 | 2.13 | 0.06 | 0.33 | -0.55 | -0.02 | 34.39 | 36.00 | 12/19/2025 | Yes | 16 | 66 | None | |
| AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 2.00 | 2.25 | 2.13 | 0.14 | 0.73 | -0.55 | -0.02 | 13.89 | 15.00 | 12/19/2025 | Yes | 12 | 35 |
Small Cap Stock List |
|
| WULF | TeraWulf Inc | Options Chain | 2.08 | 2.16 | 2.12 | 0.14 | 1.01 | -0.41 | -0.02 | 14.50 | 15.00 | 12/19/2025 | Yes | 3 | 31 | None | |
| HL | Hecla Mining Company | Options Chain | 2.08 | 2.13 | 2.11 | 0.15 | 0.78 | -0.55 | -0.01 | 12.53 | 14.00 | 12/19/2025 | Yes | 12 | 48 | None | |
| FCEL | Fuelcell Energy Inc | Options Chain | 2.00 | 2.22 | 2.11 | 0.23 | 1.15 | -0.56 | -0.01 | 8.18 | 9.00 | 12/19/2025 | Yes | 11 | 41 | None | |
| MIAX | Miami International Holdings Inc | Options Chain | 0.90 | 3.30 | 2.10 | 0.05 | 0.54 | -0.29 | -0.02 | 43.15 | 40.00 | 12/19/2025 | No | 3 | 14 | None | |
| TVTX | Travere Therapeutics Inc | Options Chain | 1.20 | 3.00 | 2.10 | 0.08 | 0.77 | -0.34 | -0.03 | 29.98 | 27.50 | 12/19/2025 | Yes | 4 | 34 | None | |
| CARR | Carrier Global Corp | Options Chain | 2.00 | 2.20 | 2.10 | 0.04 | 0.36 | -0.36 | -0.03 | 60.75 | 57.50 | 12/19/2025 | No | 10 | 61 | None | |
| QS | QuantumScape Corp - Class A | Options Chain | 2.03 | 2.16 | 2.10 | 0.14 | 1.12 | -0.36 | -0.03 | 15.84 | 15.00 | 12/19/2025 | No | 9 | 30 | None | |
| ALK | Alaska Air Group Inc | Options Chain | 2.00 | 2.20 | 2.10 | 0.05 | 0.48 | -0.37 | -0.03 | 41.77 | 40.00 | 12/19/2025 | No | 10 | 53 | None | |
| CSIQ | Canadian Solar Inc | Options Chain | 1.85 | 2.35 | 2.10 | 0.12 | 0.95 | -0.39 | -0.02 | 17.57 | 17.00 | 12/19/2025 | No | 10 | 50 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 1.75 | 2.45 | 2.10 | 0.07 | 0.63 | -0.40 | -0.03 | 29.67 | 29.00 | 12/12/2025 | Yes | 5 | 38 | None | |
| DB | Deutsche Bank AG | Options Chain | 2.05 | 2.15 | 2.10 | 0.06 | 0.31 | -0.54 | -0.02 | 35.94 | 37.00 | 12/19/2025 | Yes | 15 | 70 | None | |
| SLB | SLB | Options Chain | 2.05 | 2.13 | 2.09 | 0.06 | 0.32 | -0.55 | -0.02 | 36.83 | 37.50 | 12/19/2025 | No | 12 | 69 | None | |
| CNI | Canadian National Railway Company | Options Chain | 1.50 | 2.65 | 2.08 | 0.02 | 0.26 | -0.32 | -0.03 | 93.17 | 90.00 | 12/19/2025 | Yes | 12 | 68 | None | |
| ALGM | Allegro Microsystems Inc | Options Chain | 1.85 | 2.30 | 2.08 | 0.07 | 0.54 | -0.39 | -0.03 | 30.74 | 30.00 | 12/19/2025 | Yes | 4 | 40 | None | |
| JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.85 | 2.30 | 2.08 | 0.09 | 0.74 | -0.39 | -0.03 | 24.16 | 22.50 | 12/19/2025 | No | 10 | 17 | None | |
| HUBG | Hub Group Inc - Class A | Options Chain | 0.25 | 3.90 | 2.08 | 0.06 | 0.49 | -0.40 | -0.03 | 35.72 | 35.00 | 12/19/2025 | Yes | 13 | 45 | None | |
| NDAQ | Nasdaq Inc - 144A | Options Chain | 1.95 | 2.20 | 2.08 | 0.02 | 0.21 | -0.41 | -0.03 | 85.42 | 85.00 | 12/19/2025 | No | 9 | 66 | None | |
| AA | Alcoa Corp | Options Chain | 1.92 | 2.23 | 2.08 | 0.06 | 0.51 | -0.42 | -0.03 | 38.91 | 37.00 | 12/5/2025 | No | 16 | 56 | None | |
| BYRN | Byrna Technologies Inc | Options Chain | 1.70 | 2.45 | 2.08 | 0.10 | 0.74 | -0.43 | -0.02 | 20.44 | 20.00 | 12/19/2025 | No | 18 | 41 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.05 | 2.10 | 2.08 | 0.03 | 0.20 | -0.43 | -0.02 | 75.55 | 75.00 | 12/19/2025 | Yes | 15 | 72 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.05 | 2.10 | 2.08 | 0.03 | 0.20 | -0.43 | -0.02 | 75.55 | 75.00 | 12/19/2025 | Yes | 15 | 72 | None | |
| MTCH | Match Group Inc - New | Options Chain | 1.90 | 2.25 | 2.08 | 0.06 | 0.43 | -0.47 | -0.02 | 32.03 | 32.50 | 12/19/2025 | Yes | 11 | 56 | None | |
| ZVRA | Options Chain | 0.05 | 4.10 | 2.08 | 0.19 | 2.46 | -0.50 | -0.02 | 10.12 | 11.00 | 12/19/2025 | No | 3 | 16 | None | ||
| UPWK | Upwork Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.12 | 0.67 | -0.51 | -0.02 | 16.88 | 17.50 | 12/19/2025 | Yes | 14 | 49 | None | |
| TTEK | Tetra Tech Inc | Options Chain | 1.80 | 2.35 | 2.08 | 0.06 | 0.37 | -0.53 | -0.02 | 31.85 | 33.00 | 12/19/2025 | Yes | 12 | 44 | None | |
| MNSO | MINISO Group Holding Ltd | Options Chain | 1.90 | 2.25 | 2.08 | 0.09 | 0.52 | -0.54 | -0.02 | 21.50 | 22.50 | 12/19/2025 | Yes | 18 | 32 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 2.03 | 2.11 | 2.07 | 0.12 | 0.79 | -0.45 | -0.02 | 17.55 | 17.50 | 12/19/2025 | Yes | 6 | 35 | None | |
| VERX | Vertex Inc Class A | Options Chain | 1.95 | 2.15 | 2.05 | 0.09 | 0.73 | -0.39 | -0.03 | 23.24 | 22.50 | 12/19/2025 | Yes | 7 | 44 | None | |
| HSAI | Options Chain | 1.80 | 2.30 | 2.05 | 0.09 | 0.73 | -0.39 | -0.03 | 24.01 | 22.50 | 12/19/2025 | No | 3 | 18 | None | ||
| DAR | Darling Ingredients Inc | Options Chain | 1.85 | 2.25 | 2.05 | 0.06 | 0.47 | -0.42 | -0.03 | 33.47 | 32.50 | 12/19/2025 | No | 7 | 48 | None | |
| UBSI | United Bankshares Inc | Options Chain | 0.70 | 3.40 | 2.05 | 0.06 | 0.37 | -0.45 | -0.01 | 35.79 | 35.00 | 12/19/2025 | No | 18 | 73 | None | |
| CNK | Cinemark Holdings Inc | Options Chain | 1.85 | 2.25 | 2.05 | 0.08 | 0.46 | -0.48 | -0.02 | 27.29 | 27.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| TAC | Transalta Corp | Options Chain | 1.75 | 2.35 | 2.05 | 0.11 | 0.72 | -0.48 | -0.02 | 17.73 | 18.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.50 | 3.60 | 2.05 | 0.16 | 1.92 | -0.49 | -0.02 | 10.96 | 12.50 | 12/19/2025 | Yes | 8 | 30 | None | |
| GIS | General Mills Inc | Options Chain | 2.00 | 2.10 | 2.05 | 0.04 | 0.28 | -0.49 | -0.02 | 46.57 | 47.50 | 12/19/2025 | Yes | 13 | 63 | None | |
| IE | Options Chain | 1.75 | 2.35 | 2.05 | 0.14 | 0.79 | -0.50 | -0.02 | 14.01 | 15.00 | 12/19/2025 | No | 3 | 17 | None | ||
| FITB | Fifth Third Bancorp | Options Chain | 1.85 | 2.25 | 2.05 | 0.05 | 0.29 | -0.52 | -0.02 | 41.77 | 43.00 | 12/19/2025 | No | 12 | 73 | None | |
| STAA | Staar Surgical Company | Options Chain | 1.60 | 2.50 | 2.05 | 0.07 | 0.35 | -0.52 | -0.03 | 26.59 | 27.50 | 12/19/2025 | Yes | 12 | 31 | None | |
| TDUP | ThredUp Inc - Class A | Options Chain | 1.85 | 2.25 | 2.05 | 0.20 | 1.01 | -0.54 | -0.02 | 9.02 | 10.00 | 12/19/2025 | Yes | 8 | 25 | None | |
| FWRG | First Watch Restaurant Group Inc | Options Chain | 1.60 | 2.50 | 2.05 | 0.12 | 0.62 | -0.55 | -0.01 | 17.06 | 17.50 | 12/19/2025 | Yes | 8 | 42 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 1.96 | 2.12 | 2.04 | 0.05 | 0.33 | -0.55 | -0.02 | 40.58 | 42.00 | 12/5/2025 | Yes | 7 | 64 | None | |
| FLEX | Flex Ltd | Options Chain | 1.85 | 2.20 | 2.03 | 0.03 | 0.43 | -0.29 | -0.04 | 66.10 | 60.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| PCAR | Paccar Inc | Options Chain | 1.90 | 2.15 | 2.03 | 0.02 | 0.28 | -0.31 | -0.04 | 98.21 | 95.00 | 12/19/2025 | No | 10 | 70 | None | |
| BMRN | Biomarin Pharmaceutical Inc | Options Chain | 1.85 | 2.20 | 2.03 | 0.04 | 0.40 | -0.36 | -0.03 | 51.86 | 50.00 | 12/19/2025 | No | 19 | 61 |
Growth Stock List |
|
| CRC | California Resources Corporation - New | Options Chain | 1.80 | 2.25 | 2.03 | 0.05 | 0.45 | -0.36 | -0.03 | 46.87 | 45.00 | 12/19/2025 | Yes | 15 | 72 | None | |
| WAY | Waystar Holding Corp | Options Chain | 1.80 | 2.25 | 2.03 | 0.05 | 0.41 | -0.39 | -0.03 | 39.62 | 37.50 | 12/19/2025 | No | 3 | 20 | None | |
| ALKS | Alkermes plc | Options Chain | 1.40 | 2.65 | 2.03 | 0.07 | 0.51 | -0.41 | -0.03 | 31.45 | 31.00 | 12/19/2025 | No | 15 | 61 | None | |
| ARQT | Arcutis Biotherapeutics Inc | Options Chain | 1.65 | 2.40 | 2.03 | 0.08 | 0.63 | -0.44 | -0.02 | 25.29 | 25.00 | 12/19/2025 | Yes | 6 | 43 | None | |
| SYY | Sysco Corp | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.20 | -0.48 | -0.03 | 74.29 | 75.00 | 12/19/2025 | No | 10 | 62 | None | |
| KGC | Kinross Gold Corp | Options Chain | 1.96 | 2.09 | 2.03 | 0.08 | 0.54 | -0.49 | -0.02 | 23.11 | 24.00 | 12/19/2025 | Yes | 16 | 59 | None | |
| TTE | TotalEnergies SE | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.20 | -0.49 | -0.02 | 62.22 | 62.50 | 12/19/2025 | Yes | 12 | 72 | None | |
| AMTM | Amentum Holdings Inc | Options Chain | 1.85 | 2.20 | 2.03 | 0.09 | 0.54 | -0.50 | -0.02 | 21.48 | 22.50 | 12/19/2025 | No | 3 | 18 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 1.99 | 2.06 | 2.03 | 0.14 | 0.78 | -0.53 | -0.02 | 12.64 | 14.00 | 12/19/2025 | Yes | 11 | 40 | None | |
| ASAN | Asana Inc - Class A | Options Chain | 1.90 | 2.15 | 2.03 | 0.14 | 0.71 | -0.55 | -0.02 | 13.73 | 15.00 | 12/19/2025 | Yes | 9 | 33 | None | |
| KSS | Kohl`s Corp | Options Chain | 1.90 | 2.12 | 2.01 | 0.13 | 0.85 | -0.45 | -0.02 | 15.93 | 16.00 | 12/19/2025 | Yes | 16 | 67 | None | |
| ACHR | Archer Aviation Inc - Class A | Options Chain | 1.98 | 2.03 | 2.01 | 0.17 | 0.89 | -0.52 | -0.02 | 11.18 | 12.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| STAA | Staar Surgical Company | Options Chain | 0.50 | 3.50 | 2.00 | 0.09 | 0.98 | -0.24 | -0.02 | 26.59 | 22.50 | 12/19/2025 | Yes | 12 | 31 | None | |
| CHYM | Chime Financial Inc - Class A | Options Chain | 1.75 | 2.25 | 2.00 | 0.11 | 0.81 | -0.43 | -0.02 | 17.86 | 17.50 | 12/19/2025 | No | 3 | 18 | None | |
| CP | Canadian Pacific Kansas City Ltd | Options Chain | 1.85 | 2.15 | 2.00 | 0.03 | 0.23 | -0.44 | -0.03 | 73.17 | 72.50 | 12/19/2025 | Yes | 10 | 69 | None | |
| OZK | Bank OZK | Options Chain | 1.90 | 2.10 | 2.00 | 0.04 | 0.33 | -0.45 | -0.03 | 45.08 | 45.00 | 12/19/2025 | No | 17 | 81 | None | |
| ADPT | Adaptive Biotechnologies Corp | Options Chain | 0.20 | 3.80 | 2.00 | 0.11 | 1.43 | -0.48 | -0.02 | 16.80 | 17.50 | 12/19/2025 | Yes | 10 | 35 | None | |
| WVE | Wave Life Sciences Ltd | Options Chain | 1.85 | 2.15 | 2.00 | 0.22 | 1.20 | -0.48 | -0.02 | 8.26 | 9.00 | 12/19/2025 | Yes | 10 | 37 | None | |
| PLCE | Childrens Place Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.22 | 1.19 | -0.51 | -0.01 | 7.85 | 9.00 | 12/19/2025 | Yes | 8 | 22 | None | |
| IMRX | Immuneering Corp Class A | Options Chain | 0.15 | 3.80 | 1.98 | 0.40 | 3.79 | -0.19 | -0.02 | 6.25 | 5.00 | 12/19/2025 | Yes | 7 | 27 | None | |
| TNK | Teekay Tankers Ltd - Class A | Options Chain | 1.10 | 2.85 | 1.98 | 0.04 | 0.43 | -0.28 | -0.02 | 60.29 | 55.00 | 12/19/2025 | Yes | 17 | 66 | None | |
| PG | Procter & Gamble Company | Options Chain | 1.93 | 2.03 | 1.98 | 0.01 | 0.19 | -0.28 | -0.05 | 148.77 | 145.00 | 12/19/2025 | No | 12 | 64 | None | |
| SCI | Service Corp International | Options Chain | 1.70 | 2.25 | 1.98 | 0.02 | 0.22 | -0.38 | -0.03 | 80.09 | 82.50 | 12/19/2025 | Yes | 10 | 64 | None | |
| AMPX | Options Chain | 1.60 | 2.35 | 1.98 | 0.17 | 1.19 | -0.39 | -0.02 | 12.50 | 12.00 | 12/19/2025 | No | 3 | 17 | None | ||
| VNO | Vornado Realty Trust | Options Chain | 1.70 | 2.25 | 1.98 | 0.05 | 0.42 | -0.42 | -0.02 | 37.64 | 37.00 | 12/19/2025 | Yes | 13 | 53 | None | |
| LBRT | Liberty Energy Inc - Class A | Options Chain | 1.65 | 2.30 | 1.98 | 0.10 | 0.67 | -0.47 | -0.02 | 18.94 | 19.00 | 12/19/2025 | No | 12 | 55 | None | |
| LPSN | Liveperson Inc | Options Chain | 1.65 | 2.30 | 1.98 | 0.28 | 1.58 | -0.49 | -0.01 | 6.05 | 7.00 | 12/19/2025 | Yes | 7 | 20 | None | |
| CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.90 | 2.05 | 1.98 | 0.10 | 0.57 | -0.49 | -0.02 | 19.51 | 20.00 | 12/19/2025 | Yes | 7 | 20 | None | |
| SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 1.90 | 2.05 | 1.98 | 0.18 | 1.00 | -0.50 | -0.01 | 10.62 | 11.00 | 12/19/2025 | Yes | 12 | 40 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 1.75 | 2.20 | 1.98 | 0.03 | 0.23 | -0.52 | -0.03 | 57.85 | 59.00 | 12/5/2025 | Yes | 8 | 61 | None | |
| ABAT | Options Chain | 1.50 | 2.45 | 1.98 | 0.30 | 1.80 | -0.54 | -0.02 | 5.35 | 6.50 | 12/5/2025 | No | 3 | 16 | None | ||
| CMG | Chipotle Mexican Grill | Options Chain | 1.85 | 2.11 | 1.98 | 0.06 | 0.35 | -0.54 | -0.02 | 39.76 | 34.00 | 12/5/2025 | Yes | 10 | 56 | None | |
| BBAI | BigBear.ai Holdings Inc | Options Chain | 1.95 | 2.00 | 1.98 | 0.25 | 1.23 | -0.54 | -0.01 | 6.90 | 8.00 | 12/19/2025 | Yes | 3 | 21 | None | |
| BULL | BULL RUN CORP | Options Chain | 1.90 | 2.04 | 1.97 | 0.16 | 1.61 | -0.49 | -0.02 | 10.96 | 12.00 | 12/12/2025 | No | 3 | 17 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 1.94 | 1.98 | 1.96 | 0.10 | 0.70 | -0.43 | -0.02 | 20.02 | 20.00 | 12/19/2025 | Yes | 14 | 39 | None | |
| DVN | Devon Energy Corp | Options Chain | 1.90 | 2.02 | 1.96 | 0.06 | 0.38 | -0.49 | -0.02 | 32.05 | 32.50 | 12/19/2025 | Yes | 10 | 66 | None | |
| PHAT | Phathom Pharmaceuticals Inc | Options Chain | 0.20 | 3.70 | 1.95 | 0.20 | 2.15 | -0.15 | -0.02 | 13.53 | 10.00 | 12/19/2025 | Yes | 8 | 31 | None | |
| REZI | Resideo Technologies Inc | Options Chain | 1.60 | 2.30 | 1.95 | 0.05 | 0.61 | -0.25 | -0.04 | 43.68 | 40.00 | 12/19/2025 | Yes | 6 | 45 | None | |
| PSNL | Personalis Inc | Options Chain | 0.10 | 3.80 | 1.95 | 0.26 | 2.27 | -0.27 | -0.02 | 9.55 | 7.50 | 12/19/2025 | Yes | 10 | 32 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 1.90 | 2.00 | 1.95 | 0.03 | 0.25 | -0.37 | -0.03 | 75.73 | 75.00 | 12/19/2025 | Yes | 12 | 57 | None | |
| UEC | Uranium Energy Corp | Options Chain | 1.90 | 2.00 | 1.95 | 0.13 | 0.94 | -0.40 | -0.02 | 15.58 | 15.00 | 12/19/2025 | No | 6 | 41 | None | |
| CGNX | Cognex Corp | Options Chain | 1.75 | 2.15 | 1.95 | 0.05 | 0.45 | -0.41 | -0.03 | 47.44 | 40.00 | 12/19/2025 | Yes | 13 | 49 | None | |
| CPRT | Copart Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.05 | 0.35 | -0.44 | -0.02 | 42.50 | 42.50 | 12/19/2025 | Yes | 14 | 58 | None | |
| NOG | Northern Oil and Gas Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.09 | 0.58 | -0.47 | -0.02 | 21.97 | 22.00 | 12/19/2025 | Yes | 11 | 81 | None | |
| MBLY | Options Chain | 1.16 | 2.72 | 1.94 | 0.13 | 1.11 | -0.54 | -0.02 | 13.13 | 14.50 | 12/12/2025 | No | 3 | 17 | None | ||
| WH | Wyndham Hotels & Resorts Inc | Options Chain | 1.65 | 2.20 | 1.93 | 0.03 | 0.34 | -0.30 | -0.03 | 73.49 | 70.00 | 12/19/2025 | Yes | 11 | 61 | None | |
| TXT | Textron Inc | Options Chain | 1.70 | 2.15 | 1.93 | 0.02 | 0.28 | -0.31 | -0.04 | 79.99 | 77.50 | 12/19/2025 | Yes | 15 | 59 | None | |
| ADMA | Adma Biologics Inc | Options Chain | 1.55 | 2.30 | 1.93 | 0.12 | 0.75 | -0.48 | -0.02 | 15.53 | 16.00 | 12/19/2025 | Yes | 16 | 47 | None | |
| HOG | Harley-Davidson Inc | Options Chain | 1.75 | 2.10 | 1.93 | 0.07 | 0.47 | -0.48 | -0.02 | 26.95 | 27.00 | 12/19/2025 | No | 11 | 62 | None | |
| RPD | Rapid7 Inc | Options Chain | 1.70 | 2.15 | 1.93 | 0.10 | 0.72 | -0.50 | -0.02 | 18.28 | 19.00 | 12/19/2025 | Yes | 13 | 40 | None | |
| DLO | DLocal Ltd Class A | Options Chain | 1.85 | 2.00 | 1.93 | 0.12 | 0.69 | -0.53 | -0.02 | 15.41 | 16.00 | 12/19/2025 | Yes | 16 | 48 | None | |
| TBCH | Turtle Beach Corp | Options Chain | 1.45 | 2.40 | 1.93 | 0.11 | 0.61 | -0.53 | -0.02 | 16.70 | 17.50 | 12/19/2025 | No | 3 | 13 | None | |
| AREC | American Resources Corporation - Class A | Options Chain | 1.60 | 2.25 | 1.93 | 0.39 | 1.83 | -0.55 | -0.01 | 3.78 | 5.00 | 12/19/2025 | Yes | 2 | 29 | None | |
| LCID | Lucid Group Inc | Options Chain | 1.84 | 1.99 | 1.92 | 0.11 | 0.86 | -0.40 | -0.02 | 18.02 | 17.00 | 12/19/2025 | Yes | 6 | 33 | None | |
| PATH | UiPath Inc - Class A | Options Chain | 1.86 | 1.98 | 1.92 | 0.12 | 0.86 | -0.41 | -0.02 | 16.21 | 16.00 | 12/19/2025 | Yes | 12 | 32 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.17 | 1.19 | -0.38 | -0.02 | 11.38 | 11.00 | 12/19/2025 | Yes | 7 | 32 | None | |
| SERV | Serve Robotics Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.15 | 1.09 | -0.38 | -0.02 | 13.85 | 13.00 | 12/19/2025 | No | 3 | 17 | None | |
| KD | Kyndryl Holdings Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.07 | 0.54 | -0.41 | -0.02 | 28.39 | 28.00 | 12/19/2025 | Yes | 14 | 49 | None | |
| RVLV | Revolve Group Inc - Class A | Options Chain | 1.70 | 2.10 | 1.90 | 0.08 | 0.63 | -0.41 | -0.02 | 23.28 | 22.50 | 12/19/2025 | Yes | 17 | 45 | None | |
| HELE | Helen of Troy Ltd | Options Chain | 1.80 | 2.00 | 1.90 | 0.10 | 0.69 | -0.43 | -0.02 | 20.07 | 20.00 | 12/19/2025 | No | 8 | 48 | None | |
| RZLV | Rezolve AI Ltd | Options Chain | 1.40 | 2.40 | 1.90 | 0.32 | 2.01 | -0.49 | -0.02 | 4.33 | 6.00 | 12/12/2025 | No | 3 | 15 | None | |
| IP | International Paper Company | Options Chain | 1.70 | 2.10 | 1.90 | 0.05 | 0.33 | -0.51 | -0.02 | 44.23 | 39.00 | 12/5/2025 | Yes | 7 | 59 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.25 | 1.32 | -0.52 | -0.01 | 6.75 | 7.50 | 12/19/2025 | Yes | 7 | 26 | None | |
| PRMB | Primo Brands Corp - Class A | Options Chain | 1.80 | 2.00 | 1.90 | 0.08 | 0.47 | -0.54 | -0.02 | 21.50 | 22.50 | 12/19/2025 | No | 3 | 19 | None | |
| SEM | Select Medical Holdings Corporation | Options Chain | 0.10 | 3.70 | 1.90 | 0.13 | 1.58 | -0.55 | -0.01 | 14.28 | 15.00 | 12/19/2025 | Yes | 12 | 47 | None | |
| NVS | Novartis AG | Options Chain | 1.80 | 1.95 | 1.88 | 0.02 | 0.19 | -0.32 | -0.04 | 121.80 | 120.00 | 12/19/2025 | No | 11 | 68 | None | |
| PRCH | Porch Group Inc - Class A | Options Chain | 1.70 | 2.05 | 1.88 | 0.13 | 0.95 | -0.39 | -0.02 | 15.32 | 15.00 | 12/19/2025 | Yes | 11 | 34 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 1.85 | 1.90 | 1.88 | 0.04 | 0.34 | -0.41 | -0.02 | 42.60 | 44.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| MNMD | Mind Medicine Inc | Options Chain | 1.50 | 2.25 | 1.88 | 0.14 | 1.03 | -0.41 | -0.02 | 12.91 | 13.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| FTI | TechnipFMC plc | Options Chain | 1.70 | 2.05 | 1.88 | 0.04 | 0.35 | -0.43 | -0.02 | 41.04 | 42.00 | 12/19/2025 | No | 17 | 58 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.80 | 1.95 | 1.88 | 0.03 | 0.23 | -0.46 | -0.02 | 61.44 | 60.00 | 12/19/2025 | Yes | 11 | 70 | None | |
| WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.70 | 2.05 | 1.88 | 0.08 | 0.52 | -0.50 | -0.02 | 22.16 | 22.50 | 12/19/2025 | Yes | 9 | 47 | None | |
| EH | EHang Holdings Ltd | Options Chain | 1.50 | 2.25 | 1.88 | 0.10 | 0.57 | -0.51 | -0.02 | 18.94 | 19.00 | 12/19/2025 | Yes | 12 | 4 | None | |
| MO | Altria Group Inc | Options Chain | 1.41 | 2.34 | 1.88 | 0.03 | 0.22 | -0.51 | -0.02 | 61.97 | 58.00 | 12/12/2025 | Yes | 11 | 66 | None | |
| DMLP | Dorchester Minerals LP | Options Chain | 0.45 | 3.30 | 1.88 | 0.08 | 0.73 | -0.54 | 0.00 | 24.98 | 25.00 | 12/19/2025 | Yes | 14 | 46 | None | |
| LI | Li Auto Inc | Options Chain | 1.81 | 1.91 | 1.86 | 0.09 | 0.53 | -0.50 | -0.02 | 20.98 | 21.00 | 12/19/2025 | Yes | 16 | 24 | None | |
| CRI | Carters Inc | Options Chain | 1.70 | 2.00 | 1.85 | 0.06 | 0.58 | -0.35 | -0.03 | 31.41 | 30.00 | 12/19/2025 | No | 14 | 53 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 1.80 | 1.90 | 1.85 | 0.15 | 1.23 | -0.36 | -0.02 | 13.57 | 12.00 | 12/19/2025 | Yes | 9 | 31 | None | |
| FIVN | Five9 Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.08 | 0.74 | -0.36 | -0.03 | 23.38 | 22.50 | 12/19/2025 | Yes | 9 | 44 | None | |
| YELP | Yelp Inc | Options Chain | 1.65 | 2.05 | 1.85 | 0.06 | 0.44 | -0.43 | -0.02 | 31.97 | 32.00 | 12/19/2025 | Yes | 17 | 43 | None | |
| MT | ArcelorMittal | Options Chain | 1.80 | 1.90 | 1.85 | 0.05 | 0.39 | -0.43 | -0.02 | 39.02 | 38.00 | 12/19/2025 | Yes | 19 | 66 | None | |
| REAL | Therealreal Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.15 | 0.93 | -0.45 | -0.02 | 12.29 | 12.50 | 12/19/2025 | Yes | 5 | 32 | None | |
| USB | U.S. Bancorp. | Options Chain | 1.78 | 1.92 | 1.85 | 0.04 | 0.24 | -0.48 | -0.02 | 46.64 | 47.50 | 12/19/2025 | No | 15 | 65 | None | |
| TME | Tencent Music Entertainment Group | Options Chain | 1.70 | 2.00 | 1.85 | 0.08 | 0.48 | -0.53 | -0.01 | 22.91 | 23.00 | 12/19/2025 | Yes | 17 | 34 | None | |
| PRGS | Progress Software Corp | Options Chain | 1.70 | 1.95 | 1.83 | 0.05 | 0.49 | -0.34 | -0.03 | 42.56 | 40.00 | 12/19/2025 | No | 10 | 45 | None | |
| SDGR | Schrodinger Inc | Options Chain | 1.70 | 1.95 | 1.83 | 0.09 | 0.74 | -0.37 | -0.02 | 21.15 | 20.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.70 | 1.95 | 1.83 | 0.04 | 0.40 | -0.37 | -0.03 | 44.49 | 42.50 | 12/19/2025 | No | 12 | 55 | None | |
| PACS | PACS Group Inc | Options Chain | 1.00 | 2.65 | 1.83 | 0.15 | 1.03 | -0.41 | -0.02 | 12.44 | 12.50 | 12/19/2025 | No | 3 | 13 | None | |
| B | Barrick Gold Corp | Options Chain | 1.82 | 1.84 | 1.83 | 0.06 | 0.47 | -0.42 | -0.02 | 32.06 | 32.00 | 12/19/2025 | No | 3 | 20 | None | |
| CDNA | Caredx Inc | Options Chain | 0.15 | 3.50 | 1.83 | 0.12 | 1.52 | -0.48 | -0.02 | 14.28 | 15.00 | 12/19/2025 | Yes | 17 | 39 | None | |
| GSK | GSK Plc | Options Chain | 1.75 | 1.90 | 1.83 | 0.04 | 0.25 | -0.50 | -0.01 | 45.93 | 47.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| JD | JD.com Inc | Options Chain | 1.77 | 1.87 | 1.82 | 0.06 | 0.50 | -0.37 | -0.03 | 34.36 | 32.50 | 12/19/2025 | Yes | 19 | 34 | None | |
| HAL | Halliburton Company | Options Chain | 1.75 | 1.88 | 1.82 | 0.07 | 0.37 | -0.53 | -0.02 | 27.48 | 28.00 | 12/19/2025 | No | 9 | 65 | None | |
| ASPI | ASP Isotopes Inc | Options Chain | 1.60 | 2.00 | 1.80 | 0.18 | 1.36 | -0.36 | -0.02 | 10.37 | 10.00 | 12/19/2025 | Yes | 4 | 19 | None | |
| CTVA | Corteva Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.03 | 0.30 | -0.36 | -0.03 | 63.20 | 60.00 | 12/19/2025 | Yes | 14 | 65 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 1.75 | 1.85 | 1.80 | 0.11 | 0.93 | -0.37 | -0.02 | 17.03 | 16.00 | 12/19/2025 | Yes | 6 | 35 | None | |
| SSRM | SSR Mining Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.08 | 0.68 | -0.38 | -0.02 | 22.36 | 22.00 | 12/19/2025 | Yes | 13 | 54 | None | |
| PCH | PotlatchDeltic Corp | Options Chain | 1.70 | 1.90 | 1.80 | 0.04 | 0.36 | -0.42 | -0.02 | 40.62 | 40.00 | 12/19/2025 | No | 9 | 51 | None | |
| ALLY | Ally Financial Inc | Options Chain | 1.65 | 1.95 | 1.80 | 0.05 | 0.37 | -0.42 | -0.02 | 39.97 | 39.00 | 12/19/2025 | No | 9 | 64 | None | |
| AGI | Alamos Gold Inc - Class A | Options Chain | 1.50 | 2.10 | 1.80 | 0.06 | 0.46 | -0.43 | -0.02 | 31.87 | 30.00 | 12/19/2025 | Yes | 14 | 56 | None | |
| CRK | Comstock Resources Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.09 | 0.65 | -0.49 | -0.02 | 17.51 | 19.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| WBD | Options Chain | 1.72 | 1.88 | 1.80 | 0.08 | 0.53 | -0.49 | -0.02 | 21.34 | 22.00 | 12/19/2025 | No | 3 | 19 | None | ||
| MXL | MaxLinear Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.11 | 0.66 | -0.50 | -0.02 | 15.21 | 16.00 | 12/19/2025 | No | 7 | 33 | None | |
| S | SentinelOne Inc - Class A | Options Chain | 1.75 | 1.85 | 1.80 | 0.10 | 0.58 | -0.52 | -0.02 | 16.88 | 18.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| GPRE | Green Plains Inc | Options Chain | 1.60 | 2.00 | 1.80 | 0.16 | 0.94 | -0.52 | -0.01 | 10.31 | 11.00 | 12/19/2025 | Yes | 10 | 37 | None | |
| LC | LendingClub Corp | Options Chain | 1.75 | 1.85 | 1.80 | 0.10 | 0.52 | -0.55 | -0.01 | 17.22 | 18.00 | 12/19/2025 | No | 15 | 51 | None | |
| GCT | Options Chain | 1.65 | 1.90 | 1.78 | 0.07 | 0.78 | -0.29 | -0.03 | 29.15 | 25.00 | 12/19/2025 | No | 3 | 17 | None | ||
| WGO | Winnebago Industries Inc | Options Chain | 1.55 | 2.00 | 1.78 | 0.05 | 0.55 | -0.32 | -0.03 | 37.26 | 35.00 | 12/19/2025 | Yes | 15 | 57 | None | |
| QDEL | QuidelOrtho Corporation | Options Chain | 1.50 | 2.05 | 1.78 | 0.07 | 0.69 | -0.32 | -0.03 | 27.94 | 25.00 | 12/19/2025 | Yes | 7 | 48 | None | |
| AIRS | Airsculpt Technologies Inc | Options Chain | 1.45 | 2.10 | 1.78 | 0.18 | 1.39 | -0.36 | -0.02 | 10.90 | 10.00 | 12/19/2025 | Yes | 4 | 24 | None | |
| EYE | National Vision Holdings Inc | Options Chain | 1.60 | 1.95 | 1.78 | 0.07 | 0.62 | -0.37 | -0.02 | 27.02 | 25.00 | 12/19/2025 | Yes | 8 | 40 | None | |
| COCO | Vita Coco Company Inc (The) | Options Chain | 1.10 | 2.45 | 1.78 | 0.04 | 0.50 | -0.37 | -0.03 | 45.28 | 40.00 | 12/19/2025 | Yes | 13 | 53 | None | |
| TXG | 10x Genomics Inc - Class A | Options Chain | 1.60 | 1.95 | 1.78 | 0.14 | 0.96 | -0.38 | -0.02 | 12.90 | 12.50 | 12/19/2025 | No | 12 | 39 | None | |
| SA | Seabridge Gold Inc | Options Chain | 1.60 | 1.95 | 1.78 | 0.08 | 0.67 | -0.39 | -0.02 | 23.45 | 23.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| CDE | Coeur Mining Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.10 | 0.76 | -0.40 | -0.02 | 18.25 | 17.50 | 12/19/2025 | Yes | 9 | 50 | None | |
| OTEX | Open Text Corp | Options Chain | 1.40 | 2.15 | 1.78 | 0.05 | 0.36 | -0.43 | -0.02 | 38.14 | 37.50 | 12/19/2025 | Yes | 10 | 53 | None | |
| HMY | Harmony Gold Mining Co Ltd | Options Chain | 1.55 | 2.00 | 1.78 | 0.10 | 0.65 | -0.48 | -0.02 | 16.34 | 17.00 | 12/19/2025 | Yes | 22 | 64 |
Growth Stock List |
|
| HPE | Hewlett Packard Enterprise Company | Options Chain | 1.73 | 1.82 | 1.78 | 0.07 | 0.45 | -0.49 | -0.02 | 24.27 | 25.00 | 12/19/2025 | Yes | 13 | 59 | None | |
| ELAN | Elanco Animal Health Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.08 | 0.48 | -0.49 | -0.02 | 22.59 | 23.00 | 12/19/2025 | Yes | 13 | 48 | None | |
| HPQ | HP Inc | Options Chain | 1.69 | 1.87 | 1.78 | 0.06 | 0.39 | -0.51 | -0.01 | 27.70 | 28.00 | 12/19/2025 | Yes | 13 | 50 | None | |
| SONO | Sonos Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.10 | 0.58 | -0.52 | -0.01 | 16.74 | 17.50 | 12/19/2025 | Yes | 7 | 30 | None | |
| TRIP | TripAdvisor Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.10 | 0.59 | -0.54 | -0.01 | 15.94 | 17.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.68 | 1.85 | 1.77 | 0.08 | 0.48 | -0.48 | -0.02 | 22.22 | 23.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.74 | 1.80 | 1.77 | 0.13 | 0.69 | -0.52 | -0.01 | 13.71 | 14.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| APA | APA Corporation | Options Chain | 1.64 | 1.90 | 1.77 | 0.08 | 0.49 | -0.54 | -0.02 | 22.54 | 23.50 | 12/5/2025 | Yes | 12 | 59 | None | |
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 1.55 | 1.95 | 1.75 | 0.10 | 1.06 | -0.28 | -0.03 | 21.04 | 17.50 | 12/19/2025 | No | 4 | 37 | None | |
| ANRO | Alto Neuroscience Inc | Options Chain | 1.20 | 2.30 | 1.75 | 0.14 | 1.26 | -0.32 | -0.02 | 14.04 | 12.50 | 12/19/2025 | No | 3 | 16 | None | |
| NTLA | Intellia Therapeutics Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.15 | 1.12 | -0.39 | -0.02 | 13.12 | 12.00 | 12/19/2025 | Yes | 10 | 39 | None | |
| XEL | Xcel Energy Inc | Options Chain | 1.50 | 2.00 | 1.75 | 0.02 | 0.20 | -0.39 | -0.03 | 79.69 | 80.00 | 12/19/2025 | Yes | 10 | 71 | None | |
| DRS | Options Chain | 1.50 | 2.00 | 1.75 | 0.05 | 0.40 | -0.40 | -0.03 | 38.43 | 36.00 | 12/19/2025 | No | 3 | 19 | None | ||
| MUR | Murphy Oil Corp | Options Chain | 1.55 | 1.95 | 1.75 | 0.06 | 0.52 | -0.41 | -0.02 | 27.94 | 27.50 | 12/19/2025 | Yes | 12 | 73 | None | |
| SUN | Sunoco LP | Options Chain | 1.35 | 2.15 | 1.75 | 0.03 | 0.25 | -0.45 | -0.02 | 53.39 | 52.50 | 12/19/2025 | Yes | 11 | 56 | None | |
| GILT | Gilat Satellite Networks | Options Chain | 1.55 | 1.95 | 1.75 | 0.12 | 0.68 | -0.52 | -0.01 | 14.45 | 15.00 | 12/19/2025 | Yes | 16 | 42 | None | |
| BAC | Bank Of America Corp | Options Chain | 1.71 | 1.76 | 1.74 | 0.03 | 0.27 | -0.42 | -0.02 | 52.58 | 52.50 | 12/19/2025 | No | 11 | 74 | None | |
| HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.05 | 3.40 | 1.73 | 0.06 | 0.59 | -0.32 | -0.03 | 29.32 | 27.50 | 12/19/2025 | No | 21 | 51 |
Small Cap Stock List |
|
| CAKE | Cheesecake Factory Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.04 | 0.37 | -0.35 | -0.03 | 50.39 | 47.50 | 12/19/2025 | Yes | 14 | 62 | None | |
| SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.30 | 2.15 | 1.73 | 0.13 | 1.02 | -0.38 | -0.02 | 13.22 | 13.00 | 12/19/2025 | Yes | 5 | 35 | None | |
| EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 1.15 | 2.30 | 1.73 | 0.14 | 0.89 | -0.46 | -0.02 | 11.73 | 12.50 | 12/19/2025 | Yes | 8 | 31 | None | |
| TMC | TMC the metals company Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.22 | 1.23 | -0.49 | -0.01 | 6.88 | 8.00 | 12/19/2025 | Yes | 6 | 28 | None | |
| TMQ | Trilogy Metals Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.29 | 1.41 | -0.53 | -0.01 | 4.74 | 6.00 | 12/19/2025 | No | 11 | 28 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.63 | 1.81 | 1.72 | 0.08 | 0.45 | -0.54 | -0.01 | 20.23 | 21.00 | 12/19/2025 | Yes | 5 | 49 | None | |
| MGM | MGM Resorts International | Options Chain | 1.57 | 1.85 | 1.71 | 0.06 | 0.41 | -0.46 | -0.02 | 31.21 | 31.00 | 12/19/2025 | Yes | 9 | 52 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 1.55 | 1.87 | 1.71 | 0.04 | 0.38 | -0.48 | -0.02 | 40.58 | 41.00 | 12/12/2025 | Yes | 7 | 64 | None | |
| BB | BlackBerry Ltd | Options Chain | 0.53 | 2.89 | 1.71 | 0.31 | 3.89 | -0.50 | -0.01 | 4.83 | 5.50 | 12/12/2025 | No | 11 | 27 | None | |
| SLB | SLB | Options Chain | 1.51 | 1.90 | 1.71 | 0.05 | 0.34 | -0.51 | -0.02 | 36.83 | 37.00 | 12/5/2025 | No | 12 | 69 | None | |
| ITGR | Integer Holdings Corp | Options Chain | 1.30 | 2.10 | 1.70 | 0.03 | 0.38 | -0.28 | -0.04 | 65.30 | 60.00 | 12/19/2025 | No | 11 | 56 | None | |
| RIO | Rio Tinto plc | Options Chain | 1.65 | 1.75 | 1.70 | 0.02 | 0.27 | -0.34 | -0.03 | 72.58 | 70.00 | 12/19/2025 | No | 13 | 74 | None | |
| TNGX | Tango Therapeutics Inc | Options Chain | 0.55 | 2.85 | 1.70 | 0.21 | 1.54 | -0.38 | -0.02 | 7.83 | 8.00 | 12/19/2025 | Yes | 7 | 32 | None | |
| CTRI | Centuri Holdings Inc | Options Chain | 0.10 | 3.30 | 1.70 | 0.08 | 0.59 | -0.45 | -0.02 | 20.25 | 20.00 | 12/19/2025 | No | 3 | 18 | None | |
| CLBT | Cellebrite DI Ltd | Options Chain | 1.40 | 2.00 | 1.70 | 0.10 | 0.66 | -0.45 | -0.02 | 17.39 | 17.50 | 12/19/2025 | Yes | 6 | 44 | None | |
| EQR | Equity Residential Properties Trust | Options Chain | 1.60 | 1.80 | 1.70 | 0.03 | 0.21 | -0.46 | -0.02 | 58.91 | 60.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| SBRA | Sabra Healthcare REIT Inc | Options Chain | 0.40 | 3.00 | 1.70 | 0.10 | 0.57 | -0.50 | -0.01 | 17.23 | 17.50 | 12/19/2025 | Yes | 15 | 63 | None | |
| CUBE | CubeSmart | Options Chain | 1.55 | 1.85 | 1.70 | 0.04 | 0.26 | -0.51 | -0.02 | 40.08 | 40.00 | 12/19/2025 | Yes | 10 | 61 | None | |
| PHG | Koninklijke Philips N.V. | Options Chain | 1.65 | 1.75 | 1.70 | 0.06 | 0.36 | -0.52 | -0.02 | 27.60 | 28.00 | 12/19/2025 | Yes | 6 | 46 | None | |
| RPRX | Royalty Pharma plc - Class A | Options Chain | 1.40 | 2.00 | 1.70 | 0.05 | 0.27 | -0.53 | -0.01 | 36.67 | 37.50 | 12/19/2025 | Yes | 10 | 57 | None | |
| NAK | Northern Dynasty Minerals Ltd | Options Chain | 1.20 | 2.20 | 1.70 | 0.49 | 4.35 | -0.54 | -0.01 | 2.02 | 3.50 | 12/12/2025 | Yes | 8 | 30 | None | |
| MOS | Mosaic Company | Options Chain | 1.65 | 1.73 | 1.69 | 0.06 | 0.44 | -0.46 | -0.02 | 28.65 | 27.50 | 12/19/2025 | Yes | 16 | 71 | None | |
| URGN | UroGen Pharma Ltd | Options Chain | 0.85 | 2.50 | 1.68 | 0.10 | 1.05 | -0.27 | -0.02 | 19.78 | 17.00 | 12/19/2025 | Yes | 8 | 36 | None | |
| YETI | YETI Holdings Inc | Options Chain | 1.55 | 1.80 | 1.68 | 0.05 | 0.55 | -0.32 | -0.03 | 34.58 | 32.50 | 12/19/2025 | Yes | 16 | 50 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 1.66 | 1.69 | 1.68 | 0.05 | 0.53 | -0.33 | -0.03 | 33.58 | 32.50 | 12/19/2025 | Yes | 12 | 43 | None | |
| ZION | Zions Bancorporation N.A | Options Chain | 1.50 | 1.85 | 1.68 | 0.03 | 0.35 | -0.35 | -0.02 | 51.51 | 50.00 | 12/19/2025 | No | 18 | 62 | None | |
| WRB | W.R. Berkley Corp | Options Chain | 1.45 | 1.90 | 1.68 | 0.02 | 0.18 | -0.37 | -0.03 | 71.40 | 70.00 | 12/19/2025 | No | 14 | 63 | None | |
| AOS | A.O. Smith Corp | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.25 | -0.37 | -0.02 | 65.58 | 65.00 | 12/19/2025 | No | 14 | 55 | None | |
| YUMC | Yum China Holdings Inc | Options Chain | 1.40 | 1.95 | 1.68 | 0.04 | 0.36 | -0.39 | -0.02 | 43.84 | 42.50 | 12/19/2025 | Yes | 17 | 55 | None | |
| GAP | Gap Inc | Options Chain | 1.51 | 1.85 | 1.68 | 0.07 | 0.58 | -0.40 | -0.02 | 23.69 | 23.00 | 12/19/2025 | No | 3 | 19 | None | |
| RRC | Range Resources Corp | Options Chain | 1.55 | 1.80 | 1.68 | 0.05 | 0.35 | -0.44 | -0.02 | 34.99 | 35.00 | 12/19/2025 | No | 13 | 63 | None | |
| M | Macy`s Inc | Options Chain | 1.63 | 1.73 | 1.68 | 0.08 | 0.54 | -0.48 | -0.02 | 19.54 | 20.00 | 12/19/2025 | Yes | 14 | 53 | None | |
| GEO | Geo Group Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.10 | 0.61 | -0.49 | -0.02 | 16.68 | 17.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| SLM | SLM Corp | Options Chain | 1.50 | 1.85 | 1.68 | 0.06 | 0.39 | -0.50 | -0.02 | 26.98 | 27.00 | 12/19/2025 | No | 10 | 67 | None | |
| CYRX | CryoPort Inc | Options Chain | 1.55 | 1.80 | 1.68 | 0.17 | 0.91 | -0.52 | -0.01 | 9.24 | 10.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| RR | Richtech Robotics Inc - Class B | Options Chain | 1.65 | 1.70 | 1.68 | 0.28 | 1.40 | -0.54 | -0.01 | 5.07 | 6.00 | 12/19/2025 | No | 5 | 16 | None | |
| CNQ | Canadian Natural Resources Ltd | Options Chain | 1.55 | 1.80 | 1.68 | 0.05 | 0.29 | -0.54 | -0.01 | 32.15 | 32.50 | 12/19/2025 | Yes | 13 | 70 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 1.55 | 1.79 | 1.67 | 0.05 | 0.37 | -0.45 | -0.02 | 32.07 | 32.00 | 12/19/2025 | Yes | 13 | 47 | None | |
| DUK | Duke Energy Corp | Options Chain | 1.45 | 1.85 | 1.65 | 0.01 | 0.19 | -0.29 | -0.03 | 124.29 | 120.00 | 12/19/2025 | Yes | 11 | 73 | None | |
| AS | Amer Sports Inc | Options Chain | 1.50 | 1.80 | 1.65 | 0.06 | 0.59 | -0.32 | -0.03 | 32.14 | 30.00 | 12/19/2025 | No | 3 | 20 | None | |
| PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.11 | 0.88 | -0.37 | -0.02 | 16.09 | 15.00 | 12/19/2025 | Yes | 8 | 37 | None | |
| SRAD | Sportradar Group AG - Class A | Options Chain | 1.45 | 1.85 | 1.65 | 0.07 | 0.57 | -0.37 | -0.02 | 26.14 | 25.00 | 12/19/2025 | Yes | 14 | 45 | None | |
| CFG | Citizens Financial Group Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.03 | 0.30 | -0.38 | -0.03 | 50.43 | 50.00 | 12/19/2025 | No | 14 | 72 | None | |
| WWW | Wolverine World Wide Inc | Options Chain | 1.50 | 1.80 | 1.65 | 0.07 | 0.61 | -0.39 | -0.02 | 23.28 | 22.50 | 12/19/2025 | Yes | 16 | 49 | None | |
| LXEO | Lexeo Therapeutics Inc | Options Chain | 1.20 | 2.10 | 1.65 | 0.16 | 1.05 | -0.45 | -0.02 | 9.91 | 10.00 | 12/19/2025 | No | 5 | 15 | None | |
| BBWI | Bath & Body Works Inc | Options Chain | 1.50 | 1.80 | 1.65 | 0.07 | 0.58 | -0.45 | -0.02 | 24.91 | 24.00 | 12/5/2025 | Yes | 11 | 55 | None | |
| DOMO | Domo Inc - Class B | Options Chain | 1.55 | 1.75 | 1.65 | 0.12 | 0.70 | -0.46 | -0.02 | 13.89 | 14.00 | 12/19/2025 | Yes | 5 | 27 | None | |
| AVAH | Aveanna Healthcare Holdings Inc | Options Chain | 0.95 | 2.35 | 1.65 | 0.16 | 1.04 | -0.46 | -0.01 | 9.86 | 10.00 | 12/19/2025 | Yes | 8 | 38 | None | |
| DBX | Dropbox Inc - Class A | Options Chain | 1.50 | 1.80 | 1.65 | 0.06 | 0.40 | -0.47 | -0.02 | 28.40 | 29.00 | 12/19/2025 | Yes | 10 | 50 | None | |
| SU | Suncor Energy Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.04 | 0.27 | -0.49 | -0.01 | 40.00 | 40.00 | 12/19/2025 | Yes | 12 | 73 | None | |
| CPB | Campbell Soup Company | Options Chain | 1.60 | 1.70 | 1.65 | 0.05 | 0.33 | -0.51 | -0.02 | 29.98 | 31.00 | 12/19/2025 | Yes | 12 | 55 | None | |
| APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.25 | 2.00 | 1.63 | 0.07 | 0.62 | -0.38 | -0.03 | 30.05 | 22.00 | 12/19/2025 | Yes | 6 | 39 | None | |
| BN | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.33 | -0.39 | -0.02 | 46.55 | 45.00 | 12/19/2025 | No | 3 | 20 | None | ||
| GLUE | Monte Rosa Therapeutics Inc | Options Chain | 1.15 | 2.10 | 1.63 | 0.13 | 1.00 | -0.39 | -0.02 | 12.50 | 12.50 | 12/19/2025 | Yes | 13 | 40 | None | |
| TSN | Tyson Foods Inc - Class A | Options Chain | 1.55 | 1.70 | 1.63 | 0.03 | 0.28 | -0.40 | -0.02 | 50.72 | 50.00 | 12/19/2025 | Yes | 13 | 65 | None | |
| TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.50 | 1.75 | 1.63 | 0.04 | 0.34 | -0.40 | -0.02 | 43.51 | 42.50 | 12/19/2025 | Yes | 16 | 78 | None | |
| ENR | Energizer Holdings Inc | Options Chain | 1.10 | 2.15 | 1.63 | 0.07 | 0.56 | -0.41 | -0.02 | 23.53 | 22.50 | 12/19/2025 | Yes | 14 | 53 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 1.30 | 1.95 | 1.63 | 0.10 | 0.76 | -0.42 | -0.02 | 17.55 | 17.00 | 12/12/2025 | Yes | 6 | 35 | None | |
| FITB | Fifth Third Bancorp | Options Chain | 1.50 | 1.75 | 1.63 | 0.04 | 0.30 | -0.43 | -0.02 | 41.77 | 42.00 | 12/19/2025 | No | 12 | 73 | None | |
| HIVE | HIVE Digital Technologies Ltd | Options Chain | 1.35 | 1.90 | 1.63 | 0.27 | 1.59 | -0.47 | -0.01 | 5.55 | 6.00 | 12/19/2025 | No | 11 | 43 | None | |
| TIC | Options Chain | 0.05 | 3.20 | 1.63 | 0.13 | 1.71 | -0.48 | -0.01 | 12.30 | 12.50 | 12/19/2025 | No | 3 | 17 | None | ||
| IRDM | Iridium Communications Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.09 | 0.58 | -0.50 | -0.01 | 16.93 | 17.50 | 12/19/2025 | No | 16 | 58 | None | |
| WYY | Widepoint Corp | Options Chain | 1.25 | 2.00 | 1.63 | 0.22 | 1.08 | -0.54 | -0.01 | 6.61 | 7.50 | 12/19/2025 | Yes | 12 | 26 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 1.57 | 1.67 | 1.62 | 0.06 | 0.46 | -0.39 | -0.02 | 27.87 | 28.00 | 12/19/2025 | Yes | 12 | 60 | None | |
| WPC | W. P. Carey Inc | Options Chain | 1.40 | 1.80 | 1.60 | 0.02 | 0.21 | -0.38 | -0.03 | 66.28 | 65.00 | 12/19/2025 | No | 7 | 70 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.03 | 0.24 | -0.38 | -0.03 | 57.85 | 57.50 | 12/19/2025 | Yes | 8 | 61 | None | |
| DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.40 | 1.80 | 1.60 | 0.13 | 0.97 | -0.40 | -0.02 | 12.19 | 12.00 | 12/19/2025 | No | 12 | 33 | None | |
| EGO | Eldorado Gold Corp | Options Chain | 1.40 | 1.80 | 1.60 | 0.06 | 0.50 | -0.41 | -0.02 | 25.09 | 25.00 | 12/19/2025 | Yes | 17 | 60 | None | |
| VIRT | Virtu Financial Inc - Class A | Options Chain | 1.50 | 1.70 | 1.60 | 0.05 | 0.33 | -0.45 | -0.02 | 34.39 | 35.00 | 12/19/2025 | Yes | 16 | 66 | None | |
| WMG | Warner Music Group Corp - Class A | Options Chain | 0.85 | 2.35 | 1.60 | 0.05 | 0.37 | -0.45 | -0.01 | 31.32 | 31.00 | 12/19/2025 | Yes | 9 | 49 | None | |
| STM | ST Microelectronics | Options Chain | 1.55 | 1.65 | 1.60 | 0.06 | 0.40 | -0.49 | -0.02 | 24.68 | 25.00 | 12/19/2025 | No | 13 | 47 | None | |
| QSI | Quantum-Si Incorporated - Class A | Options Chain | 1.10 | 2.10 | 1.60 | 0.46 | 0.03 | -0.54 | -0.01 | 2.14 | 3.50 | 12/12/2025 | Yes | 7 | 25 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 1.52 | 1.66 | 1.59 | 0.08 | 0.60 | -0.46 | -0.02 | 18.73 | 19.00 | 12/19/2025 | Yes | 7 | 45 | None | |
| VFC | VF Corp | Options Chain | 1.48 | 1.70 | 1.59 | 0.11 | 0.53 | -0.55 | -0.01 | 14.55 | 15.00 | 12/19/2025 | No | 8 | 42 | None | |
| BBAR | BBVA Argentina | Options Chain | 0.05 | 3.10 | 1.58 | 0.12 | 1.14 | -0.27 | -0.01 | 15.51 | 13.00 | 12/19/2025 | Yes | 19 | 68 | None | |
| MGNI | Magnite Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.09 | 0.81 | -0.36 | -0.02 | 18.64 | 17.00 | 12/19/2025 | Yes | 8 | 47 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 1.51 | 1.65 | 1.58 | 0.07 | 0.62 | -0.36 | -0.02 | 23.38 | 22.00 | 12/19/2025 | Yes | 15 | 40 | None | |
| FRO | Frontline Plc | Options Chain | 0.90 | 2.25 | 1.58 | 0.07 | 0.62 | -0.36 | -0.02 | 24.75 | 23.00 | 12/19/2025 | Yes | 7 | 61 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.09 | 0.60 | -0.42 | -0.02 | 18.49 | 18.00 | 12/19/2025 | No | 3 | 18 | None | |
| TTEK | Tetra Tech Inc | Options Chain | 1.35 | 1.80 | 1.58 | 0.05 | 0.37 | -0.44 | -0.02 | 31.85 | 32.00 | 12/19/2025 | Yes | 12 | 44 | None | |
| DB | Deutsche Bank AG | Options Chain | 1.55 | 1.60 | 1.58 | 0.04 | 0.32 | -0.45 | -0.02 | 35.94 | 36.00 | 12/19/2025 | Yes | 15 | 70 | None | |
| SPIR | Spire Global Inc - Class A | Options Chain | 1.40 | 1.75 | 1.58 | 0.14 | 0.92 | -0.46 | -0.01 | 10.66 | 11.00 | 12/19/2025 | No | 6 | 23 | None | |
| NPWR | Options Chain | 1.20 | 1.95 | 1.58 | 0.32 | 1.66 | -0.50 | -0.01 | 4.14 | 5.00 | 12/19/2025 | No | 3 | 15 | None | ||
| EXTR | Extreme Networks Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.08 | 0.44 | -0.51 | -0.01 | 18.01 | 20.00 | 12/19/2025 | Yes | 9 | 39 | None | |
| DBRG | DigitalBridge Group Inc - Class A | Options Chain | 1.45 | 1.70 | 1.58 | 0.12 | 0.68 | -0.52 | -0.01 | 12.70 | 13.00 | 12/19/2025 | Yes | 11 | 49 | None | |
| ROIV | Roivant Sciences Ltd | Options Chain | 1.45 | 1.70 | 1.58 | 0.08 | 0.45 | -0.54 | -0.01 | 18.76 | 20.00 | 12/19/2025 | Yes | 6 | 43 | None | |
| ENVX | Enovix Corporation | Options Chain | 1.41 | 1.70 | 1.56 | 0.14 | 1.10 | -0.36 | -0.02 | 11.77 | 11.00 | 12/19/2025 | Yes | 4 | 30 | None | |
| LUV | Southwest Airlines Company | Options Chain | 1.43 | 1.68 | 1.56 | 0.05 | 0.38 | -0.49 | -0.02 | 30.66 | 31.00 | 12/5/2025 | No | 9 | 48 | None | |
| TD | Toronto Dominion Bank | Options Chain | 1.35 | 1.75 | 1.55 | 0.02 | 0.22 | -0.33 | -0.03 | 81.78 | 80.00 | 12/19/2025 | Yes | 14 | 77 | None | |
| SOC | Flame Acquisition Corp | Options Chain | 1.45 | 1.65 | 1.55 | 0.13 | 1.17 | -0.33 | -0.02 | 13.26 | 12.00 | 12/19/2025 | No | 3 | 17 | None | |
| APG | APi Group Corporation | Options Chain | 0.20 | 2.90 | 1.55 | 0.05 | 0.42 | -0.36 | -0.01 | 34.46 | 33.00 | 12/19/2025 | Yes | 8 | 51 | None | |
| REXR | Rexford Industrial Realty Inc | Options Chain | 0.95 | 2.15 | 1.55 | 0.04 | 0.36 | -0.37 | -0.02 | 41.47 | 40.00 | 12/19/2025 | No | 10 | 65 | None | |
| FVRR | Fiverr International Ltd | Options Chain | 1.35 | 1.75 | 1.55 | 0.07 | 0.59 | -0.39 | -0.02 | 22.86 | 22.00 | 12/19/2025 | Yes | 14 | 41 | None | |
| CNK | Cinemark Holdings Inc | Options Chain | 1.35 | 1.75 | 1.55 | 0.06 | 0.47 | -0.39 | -0.02 | 27.29 | 26.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| BOX | Box Inc - Class A | Options Chain | 1.45 | 1.65 | 1.55 | 0.05 | 0.33 | -0.47 | -0.02 | 31.67 | 32.00 | 12/19/2025 | Yes | 14 | 51 | None | |
| MVST | Microvast Holdings Inc | Options Chain | 1.20 | 1.90 | 1.55 | 0.26 | 1.42 | -0.49 | -0.01 | 5.38 | 6.00 | 12/19/2025 | Yes | 5 | 23 | None | |
| DAVA | Endava plc | Options Chain | 1.45 | 1.65 | 1.55 | 0.15 | 0.84 | -0.52 | -0.01 | 9.62 | 10.00 | 12/19/2025 | Yes | 16 | 52 | None | |
| MO | Altria Group Inc | Options Chain | 1.48 | 1.60 | 1.54 | 0.03 | 0.22 | -0.42 | -0.02 | 61.97 | 57.50 | 12/19/2025 | Yes | 11 | 66 | None | |
| ROL | Rollins Inc | Options Chain | 0.15 | 2.90 | 1.53 | 0.03 | 0.38 | -0.10 | 0.00 | 53.87 | 52.50 | 12/19/2025 | No | 9 | 56 | None | |
| AMRZ | Amrize Ltd | Options Chain | 1.15 | 1.90 | 1.53 | 0.03 | 0.35 | -0.32 | -0.02 | 52.85 | 50.00 | 12/19/2025 | No | 5 | 21 | None | |
| THS | Treehouse Foods Inc | Options Chain | 1.20 | 1.85 | 1.53 | 0.09 | 0.81 | -0.33 | -0.03 | 18.39 | 17.50 | 12/19/2025 | Yes | 10 | 42 | None | |
| WMB | Williams Cos Inc | Options Chain | 1.35 | 1.70 | 1.53 | 0.03 | 0.29 | -0.39 | -0.03 | 56.98 | 57.00 | 12/5/2025 | Yes | 6 | 68 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.40 | 1.65 | 1.53 | 0.09 | 0.83 | -0.40 | -0.03 | 17.75 | 17.00 | 12/5/2025 | Yes | 10 | 42 | None | |
| VTR | Ventas Inc | Options Chain | 1.25 | 1.80 | 1.53 | 0.02 | 0.20 | -0.41 | -0.02 | 69.78 | 72.50 | 12/19/2025 | Yes | 9 | 64 | None | |
| SGRY | Surgery Partners Inc | Options Chain | 0.15 | 2.90 | 1.53 | 0.07 | 0.91 | -0.44 | -0.02 | 22.76 | 22.50 | 12/19/2025 | Yes | 4 | 43 | None | |
| SENS | Senseonics Holdings Inc | Options Chain | 1.35 | 1.70 | 1.53 | 0.20 | 1.28 | -0.45 | -0.01 | 7.25 | 7.50 | 12/19/2025 | Yes | 8 | 29 | None | |
| BZ | Kanzhun Ltd | Options Chain | 1.40 | 1.65 | 1.53 | 0.07 | 0.47 | -0.47 | -0.02 | 22.49 | 22.50 | 12/19/2025 | No | 19 | 24 | None | |
| CRBG | Options Chain | 1.35 | 1.70 | 1.53 | 0.05 | 0.33 | -0.47 | -0.02 | 31.83 | 32.00 | 12/19/2025 | No | 3 | 20 | None | ||
| MAX | MediaAlpha Inc - Class A | Options Chain | 0.05 | 3.00 | 1.53 | 0.12 | 1.57 | -0.49 | -0.01 | 11.12 | 12.50 | 12/19/2025 | Yes | 9 | 30 | None | |
| ATER | Aterian Inc | Options Chain | 0.80 | 2.25 | 1.53 | 0.61 | 7.58 | -0.52 | -0.01 | 0.96 | 2.50 | 12/19/2025 | No | 13 | 26 | None | |
| CXW | CoreCivic Inc | Options Chain | 1.40 | 1.65 | 1.53 | 0.08 | 0.45 | -0.54 | -0.01 | 18.66 | 19.00 | 12/19/2025 | Yes | 14 | 48 | None | |
| BZAI | Blaize Holdings Inc - Class A | Options Chain | 1.20 | 1.85 | 1.53 | 0.31 | 1.43 | -0.55 | -0.01 | 4.03 | 5.00 | 12/19/2025 | No | 5 | 18 | None | |
| CTRA | Coterra Energy Inc | Options Chain | 1.40 | 1.65 | 1.53 | 0.06 | 0.36 | -0.55 | -0.01 | 23.34 | 24.00 | 12/19/2025 | Yes | 15 | 70 | None | |
| ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.35 | 1.68 | 1.52 | 0.10 | 0.63 | -0.49 | -0.01 | 15.12 | 15.00 | 12/19/2025 | Yes | 22 | 56 | None | |
| KO | Coca-Cola Company | Options Chain | 1.42 | 1.60 | 1.51 | 0.02 | 0.17 | -0.50 | -0.02 | 68.35 | 69.00 | 12/5/2025 | No | 10 | 70 | None | |
| RZLT | Rezolute Inc | Options Chain | 1.10 | 1.90 | 1.50 | 0.20 | 2.04 | -0.23 | -0.03 | 9.53 | 7.50 | 12/19/2025 | Yes | 10 | 35 | None | |
| SRRK | Scholar Rock Holding Corp | Options Chain | 1.40 | 1.60 | 1.50 | 0.06 | 0.83 | -0.23 | -0.03 | 29.27 | 25.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| ATAT | Atour Lifestyle Holdings Ltd | Options Chain | 1.00 | 2.00 | 1.50 | 0.04 | 0.50 | -0.30 | -0.02 | 37.38 | 35.00 | 12/19/2025 | No | 19 | 47 | None | |
| KGC | Kinross Gold Corp | Options Chain | 1.45 | 1.54 | 1.50 | 0.07 | 0.53 | -0.40 | -0.02 | 23.11 | 23.00 | 12/19/2025 | Yes | 16 | 59 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 1.43 | 1.56 | 1.50 | 0.09 | 0.70 | -0.41 | -0.02 | 16.24 | 16.00 | 12/19/2025 | Yes | 7 | 47 | None | |
| HPE | Hewlett Packard Enterprise Company | Options Chain | 1.27 | 1.72 | 1.50 | 0.06 | 0.45 | -0.46 | -0.02 | 24.27 | 24.50 | 12/12/2025 | Yes | 13 | 59 | None | |
| EXC | Exelon Corp | Options Chain | 1.35 | 1.65 | 1.50 | 0.03 | 0.22 | -0.48 | -0.01 | 47.20 | 47.00 | 12/19/2025 | Yes | 11 | 68 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 1.47 | 1.53 | 1.50 | 0.09 | 0.55 | -0.50 | -0.01 | 16.61 | 17.00 | 12/19/2025 | Yes | 9 | 52 | None | |
| OCUL | Ocular Therapeutix Inc | Options Chain | 1.30 | 1.70 | 1.50 | 0.12 | 0.66 | -0.52 | -0.01 | 11.48 | 12.50 | 12/19/2025 | Yes | 7 | 39 | None | |
| NVAX | Novavax Inc | Options Chain | 1.34 | 1.66 | 1.50 | 0.17 | 0.92 | -0.52 | -0.01 | 8.38 | 9.00 | 12/19/2025 | Yes | 16 | 48 |
Small Cap Stock List |
|
| RILY | B. Riley Financial Inc | Options Chain | 0.61 | 2.36 | 1.49 | 0.25 | 2.87 | -0.53 | -0.01 | 5.18 | 6.00 | 12/5/2025 | Yes | 10 | 21 | None | |
| CSGP | Costar Group Inc | Options Chain | 1.35 | 1.60 | 1.48 | 0.02 | 0.34 | -0.26 | -0.04 | 70.51 | 65.00 | 12/19/2025 | No | 8 | 45 | None | |
| ADMA | Adma Biologics Inc | Options Chain | 1.10 | 1.85 | 1.48 | 0.10 | 0.79 | -0.39 | -0.02 | 15.53 | 15.00 | 12/19/2025 | Yes | 16 | 47 | None | |
| SLDE | Slide Insurance Holdings Inc | Options Chain | 1.10 | 1.85 | 1.48 | 0.10 | 0.75 | -0.40 | -0.01 | 15.54 | 15.00 | 12/19/2025 | No | 3 | 17 | None | |
| TSCO | Tractor Supply Company | Options Chain | 1.30 | 1.65 | 1.48 | 0.03 | 0.27 | -0.41 | -0.03 | 54.24 | 54.00 | 12/5/2025 | No | 9 | 60 | None | |
| NOTE | Options Chain | 1.10 | 1.85 | 1.48 | 0.30 | 1.78 | -0.44 | -0.01 | 4.00 | 5.00 | 12/19/2025 | No | 3 | 9 | None | ||
| BNC | CEA Industries Inc | Options Chain | 1.00 | 1.95 | 1.48 | 0.20 | 1.24 | -0.44 | -0.01 | 7.60 | 7.50 | 12/19/2025 | No | 3 | 12 | None | |
| RXO | RXO Inc | Options Chain | 1.30 | 1.65 | 1.48 | 0.08 | 0.58 | -0.45 | -0.02 | 17.41 | 17.50 | 12/19/2025 | Yes | 6 | 26 | None | |
| GDOT | Green Dot Corp - Class A | Options Chain | 1.25 | 1.70 | 1.48 | 0.12 | 0.71 | -0.49 | -0.01 | 12.30 | 12.50 | 12/19/2025 | Yes | 14 | 37 | None | |
| POET | POET Technologies Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.21 | 1.18 | -0.50 | -0.01 | 6.63 | 7.00 | 12/19/2025 | Yes | 7 | 19 | None | |
| ARX | Accelerant Holdings - Class A | Options Chain | 0.45 | 2.50 | 1.48 | 0.12 | 1.15 | -0.51 | -0.02 | 11.74 | 12.50 | 12/19/2025 | Yes | 12 | 23 | None | |
| T | AT&T Inc | Options Chain | 1.36 | 1.59 | 1.48 | 0.06 | 0.32 | -0.53 | -0.02 | 25.14 | 26.00 | 12/12/2025 | No | 14 | 67 | None | |
| WTTR | Select Water Solutions Inc - Class A | Options Chain | 1.10 | 1.85 | 1.48 | 0.12 | 0.61 | -0.55 | -0.01 | 11.85 | 12.50 | 12/19/2025 | Yes | 11 | 50 | None | |
| BP | BP plc | Options Chain | 1.45 | 1.49 | 1.47 | 0.04 | 0.27 | -0.49 | -0.01 | 35.20 | 35.00 | 12/19/2025 | Yes | 10 | 57 | None | |
| KBR | KBR Inc | Options Chain | 1.10 | 1.80 | 1.45 | 0.04 | 0.41 | -0.32 | -0.04 | 42.89 | 40.00 | 12/19/2025 | No | 14 | 52 | None | |
| MAIN | Main Street Capital Corporation | Options Chain | 1.00 | 1.90 | 1.45 | 0.03 | 0.30 | -0.33 | -0.03 | 57.72 | 54.40 | 12/19/2025 | Yes | 12 | 69 | None | |
| BWA | BorgWarner Inc | Options Chain | 1.10 | 1.80 | 1.45 | 0.03 | 0.34 | -0.36 | -0.02 | 42.83 | 42.50 | 12/19/2025 | Yes | 10 | 56 | None | |
| SW | Smurfit WestRock plc | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.39 | -0.36 | -0.02 | 37.84 | 35.00 | 12/19/2025 | No | 3 | 20 | None | |
| WVE | Wave Life Sciences Ltd | Options Chain | 1.25 | 1.65 | 1.45 | 0.18 | 1.23 | -0.38 | -0.01 | 8.26 | 8.00 | 12/19/2025 | Yes | 10 | 37 | None | |
| NOG | Northern Oil and Gas Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.07 | 0.58 | -0.38 | -0.02 | 21.97 | 21.00 | 12/19/2025 | Yes | 11 | 81 | None | |
| RPD | Rapid7 Inc | Options Chain | 1.00 | 1.90 | 1.45 | 0.08 | 0.73 | -0.38 | -0.02 | 18.28 | 17.50 | 12/19/2025 | Yes | 13 | 40 | None | |
| CUK | Carnival plc | Options Chain | 1.05 | 1.85 | 1.45 | 0.06 | 0.49 | -0.39 | -0.02 | 25.27 | 25.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| STNE | StoneCo Ltd - Class A | Options Chain | 1.35 | 1.55 | 1.45 | 0.08 | 0.52 | -0.46 | -0.02 | 19.06 | 19.00 | 12/19/2025 | Yes | 8 | 63 | None | |
| PENG | Penguin Solutions Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.06 | 0.43 | -0.48 | -0.01 | 22.39 | 22.50 | 12/19/2025 | No | 3 | 17 | None | |
| BITF | Bitfarms Ltd | Options Chain | 1.43 | 1.47 | 1.45 | 0.29 | 1.54 | -0.50 | -0.01 | 4.26 | 5.00 | 12/19/2025 | Yes | 8 | 30 | None | |
| BAX | Baxter International Inc | Options Chain | 1.30 | 1.60 | 1.45 | 0.07 | 0.42 | -0.53 | -0.01 | 22.42 | 20.00 | 12/19/2025 | Yes | 8 | 48 | None | |
| COLB | Columbia Banking System Inc | Options Chain | 0.05 | 2.80 | 1.43 | 0.06 | 0.70 | -0.16 | -0.01 | 26.35 | 22.50 | 12/19/2025 | Yes | 14 | 64 | None | |
| CVI | CVR Energy Inc | Options Chain | 1.20 | 1.65 | 1.43 | 0.04 | 0.53 | -0.26 | -0.03 | 39.18 | 35.00 | 12/19/2025 | Yes | 8 | 36 | None | |
| KNTK | Kinetik Holdings Inc - Class A | Options Chain | 1.05 | 1.80 | 1.43 | 0.04 | 0.46 | -0.30 | -0.02 | 37.71 | 35.00 | 12/19/2025 | Yes | 8 | 58 | None | |
| LBRT | Liberty Energy Inc - Class A | Options Chain | 1.05 | 1.80 | 1.43 | 0.08 | 0.66 | -0.38 | -0.02 | 18.94 | 18.00 | 12/19/2025 | No | 12 | 55 | None | |
| ALHC | Alignment Healthcare Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.08 | 0.55 | -0.44 | -0.02 | 18.21 | 17.50 | 12/19/2025 | Yes | 7 | 40 | None | |
| AXTA | Axalta Coating Systems Ltd | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.34 | -0.46 | -0.01 | 29.48 | 29.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 1.20 | 1.65 | 1.43 | 0.14 | 0.87 | -0.47 | -0.01 | 9.44 | 10.00 | 12/19/2025 | Yes | 11 | 36 | None | |
| QNST | QuinStreet Inc | Options Chain | 1.25 | 1.60 | 1.43 | 0.10 | 0.61 | -0.50 | -0.01 | 13.87 | 15.00 | 12/19/2025 | Yes | 15 | 29 | None | |
| IVZ | Invesco Ltd | Options Chain | 1.25 | 1.60 | 1.43 | 0.06 | 0.36 | -0.51 | -0.01 | 24.10 | 24.00 | 12/19/2025 | No | 13 | 66 | None | |
| AESI | Options Chain | 1.30 | 1.55 | 1.43 | 0.11 | 0.66 | -0.52 | -0.01 | 12.09 | 12.50 | 12/19/2025 | No | 3 | 17 | None | ||
| CSTM | Constellium SE - Class A | Options Chain | 1.30 | 1.55 | 1.43 | 0.08 | 0.45 | -0.54 | -0.01 | 16.27 | 17.00 | 12/19/2025 | Yes | 7 | 35 | None | |
| SGML | Sigma Lithium Corporation | Options Chain | 1.35 | 1.50 | 1.43 | 0.20 | 1.06 | -0.55 | -0.01 | 5.74 | 7.00 | 12/19/2025 | Yes | 3 | 28 | None | |
| PSKY | New Pluto Global Inc - Class B | Options Chain | 1.30 | 1.53 | 1.42 | 0.09 | 0.53 | -0.51 | -0.01 | 15.88 | 16.00 | 12/19/2025 | No | 3 | 18 | None | |
| CLF | Cleveland-Cliffs Inc | Options Chain | 1.38 | 1.45 | 1.42 | 0.11 | 0.62 | -0.52 | -0.01 | 14.09 | 13.00 | 12/19/2025 | No | 5 | 34 | None | |
| JACK | Jack In The Box Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.09 | 0.81 | -0.35 | -0.02 | 16.44 | 15.00 | 12/19/2025 | Yes | 8 | 46 | None | |
| TAC | Transalta Corp | Options Chain | 1.05 | 1.75 | 1.40 | 0.08 | 0.67 | -0.39 | -0.02 | 17.73 | 17.00 | 12/19/2025 | Yes | 6 | 42 | None | |
| EZPW | EZCorp Inc - Class A | Options Chain | 0.60 | 2.20 | 1.40 | 0.08 | 0.55 | -0.43 | -0.01 | 17.43 | 17.50 | 12/19/2025 | Yes | 17 | 48 | None | |
| TRVI | Trevi Therapeutics Inc | Options Chain | 0.95 | 1.85 | 1.40 | 0.13 | 0.86 | -0.45 | -0.01 | 10.58 | 11.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| STRO | Sutro Biopharma Inc | Options Chain | 0.90 | 1.90 | 1.40 | 0.56 | 4.85 | -0.46 | -0.01 | 1.05 | 2.50 | 12/19/2025 | Yes | 11 | 26 | None | |
| ETD | Ethan Allen Interiors Inc | Options Chain | 0.80 | 2.00 | 1.40 | 0.06 | 0.36 | -0.49 | -0.01 | 27.19 | 25.00 | 12/19/2025 | Yes | 15 | 55 | None | |
| TIGR | UP Fintech Holding Ltd | Options Chain | 1.35 | 1.44 | 1.40 | 0.13 | 0.74 | -0.50 | -0.01 | 10.82 | 11.00 | 12/19/2025 | Yes | 20 | 54 |
Growth Stock List |
|
| FLUX | Flux Power Holdings Inc | Options Chain | 0.45 | 2.35 | 1.40 | 0.28 | 3.03 | -0.52 | -0.01 | 4.22 | 5.00 | 12/19/2025 | Yes | 6 | 18 | None | |
| ALT | Altimmune Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.28 | 1.40 | -0.53 | -0.01 | 4.00 | 5.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| RSI | Rush Street Interactive Inc - Class A | Options Chain | 1.25 | 1.55 | 1.40 | 0.08 | 0.45 | -0.53 | -0.01 | 18.17 | 17.50 | 12/19/2025 | Yes | 11 | 39 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 1.36 | 1.41 | 1.39 | 0.04 | 0.36 | -0.40 | -0.02 | 39.76 | 32.50 | 12/19/2025 | Yes | 10 | 56 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.29 | 1.48 | 1.39 | 0.12 | 1.05 | -0.40 | -0.02 | 12.02 | 11.50 | 12/5/2025 | Yes | 8 | 22 | None | |
| DOW | Dow Inc | Options Chain | 1.30 | 1.48 | 1.39 | 0.06 | 0.46 | -0.45 | -0.02 | 24.86 | 24.00 | 12/5/2025 | No | 11 | 49 | None | |
| ACHC | Acadia Healthcare Company Inc | Options Chain | 1.35 | 1.40 | 1.38 | 0.07 | 0.74 | -0.30 | -0.02 | 23.01 | 20.00 | 12/19/2025 | Yes | 13 | 64 | None | |
| HRTG | Heritage Insurance Holdings Inc | Options Chain | 0.75 | 2.00 | 1.38 | 0.06 | 0.55 | -0.37 | -0.02 | 23.07 | 22.50 | 12/19/2025 | Yes | 21 | 51 |
Growth Stock List |
|
| SEE | Sealed Air Corp | Options Chain | 1.20 | 1.55 | 1.38 | 0.04 | 0.40 | -0.37 | -0.02 | 33.69 | 32.50 | 12/19/2025 | Yes | 11 | 57 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 1.35 | 1.40 | 1.38 | 0.09 | 0.71 | -0.37 | -0.02 | 16.98 | 16.00 | 12/19/2025 | Yes | 18 | 47 | None | |
| KRC | Kilroy Realty Corp | Options Chain | 0.05 | 2.70 | 1.38 | 0.03 | 0.30 | -0.38 | -0.01 | 41.14 | 40.00 | 12/19/2025 | No | 13 | 70 | None | |
| WBD | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.55 | -0.39 | -0.02 | 21.34 | 21.00 | 12/19/2025 | No | 3 | 19 | None | ||
| CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.20 | 1.55 | 1.38 | 0.07 | 0.58 | -0.40 | -0.02 | 19.51 | 19.00 | 12/19/2025 | Yes | 7 | 20 | None | |
| JMIA | Jumia Technologies Ag | Options Chain | 1.25 | 1.50 | 1.38 | 0.13 | 1.07 | -0.41 | -0.02 | 11.74 | 11.00 | 12/5/2025 | Yes | 9 | 33 | None | |
| CTRA | Coterra Energy Inc | Options Chain | 0.95 | 1.80 | 1.38 | 0.06 | 0.37 | -0.41 | -0.01 | 23.34 | 23.00 | 12/19/2025 | Yes | 15 | 70 | None | |
| PLCE | Childrens Place Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.17 | 1.19 | -0.41 | -0.01 | 7.85 | 8.00 | 12/19/2025 | Yes | 8 | 22 | None | |
| GSK | GSK Plc | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.25 | -0.41 | -0.01 | 45.93 | 46.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| APA | APA Corporation | Options Chain | 1.30 | 1.46 | 1.38 | 0.06 | 0.48 | -0.42 | -0.02 | 22.54 | 22.50 | 12/19/2025 | Yes | 12 | 59 | None | |
| DLO | DLocal Ltd Class A | Options Chain | 1.30 | 1.45 | 1.38 | 0.09 | 0.68 | -0.42 | -0.02 | 15.41 | 15.00 | 12/19/2025 | Yes | 16 | 48 | None | |
| STEX | Biosig Technologies Inc | Options Chain | 1.15 | 1.60 | 1.38 | 0.28 | 1.57 | -0.43 | -0.01 | 4.74 | 5.00 | 12/19/2025 | No | 3 | 11 | None | |
| PDYN | Palladyne AI Corp | Options Chain | 1.00 | 1.75 | 1.38 | 0.17 | 1.14 | -0.43 | -0.01 | 8.02 | 8.00 | 12/19/2025 | No | 3 | 15 | None | |
| LAZR | Luminar Technologies Inc - Class A | Options Chain | 1.11 | 1.64 | 1.38 | 0.46 | 2.54 | -0.46 | -0.01 | 2.09 | 3.00 | 12/19/2025 | No | 7 | 25 | None | |
| MPLX | MPLX LP | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.17 | -0.46 | -0.01 | 50.29 | 50.00 | 12/19/2025 | Yes | 11 | 75 | None | |
| BEP | Brookfield Renewable Partners LP | Options Chain | 1.00 | 1.75 | 1.38 | 0.05 | 0.33 | -0.46 | -0.02 | 30.73 | 30.00 | 12/19/2025 | Yes | 3 | 55 | None | |
| NVRI | Enviri Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.11 | 0.69 | -0.46 | -0.01 | 12.73 | 12.50 | 12/19/2025 | Yes | 5 | 27 | None | |
| ARRY | Array Technologies Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.15 | 0.95 | -0.47 | -0.01 | 8.92 | 9.00 | 12/19/2025 | Yes | 8 | 35 | None | |
| IAG | Iamgold Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.11 | 0.69 | -0.49 | -0.01 | 11.49 | 12.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| ACHR | Archer Aviation Inc - Class A | Options Chain | 1.35 | 1.39 | 1.37 | 0.12 | 0.87 | -0.42 | -0.01 | 11.18 | 11.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| VITL | Vital Farms Inc | Options Chain | 1.10 | 1.60 | 1.35 | 0.05 | 0.62 | -0.25 | -0.03 | 34.89 | 30.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| UAMY | United States Antimony Corp | Options Chain | 1.20 | 1.50 | 1.35 | 0.18 | 1.55 | -0.31 | -0.02 | 8.40 | 7.50 | 12/19/2025 | Yes | 9 | 32 | None | |
| NB | NioCorp Developments Ltd | Options Chain | 1.25 | 1.45 | 1.35 | 0.18 | 1.41 | -0.35 | -0.02 | 7.59 | 7.50 | 12/19/2025 | No | 9 | 26 | None | |
| OS | OneStream Inc - Class A | Options Chain | 1.20 | 1.50 | 1.35 | 0.08 | 0.69 | -0.36 | -0.02 | 18.17 | 17.50 | 12/19/2025 | Yes | 8 | 30 | None | |
| ARHS | Arhaus Inc Class A | Options Chain | 0.70 | 2.00 | 1.35 | 0.14 | 1.03 | -0.39 | -0.02 | 10.17 | 10.00 | 12/19/2025 | Yes | 18 | 43 | None | |
| MVO | MV Oil Trust | Options Chain | 0.40 | 2.30 | 1.35 | 0.27 | 1.81 | -0.39 | -0.01 | 4.90 | 5.00 | 12/19/2025 | No | 15 | 33 | None | |
| AR | Antero Resources Corp | Options Chain | 1.30 | 1.40 | 1.35 | 0.05 | 0.41 | -0.39 | -0.02 | 31.62 | 30.00 | 12/19/2025 | Yes | 12 | 61 | None | |
| ADNT | Adient plc | Options Chain | 1.30 | 1.40 | 1.35 | 0.06 | 0.55 | -0.39 | -0.02 | 23.68 | 22.50 | 12/19/2025 | Yes | 7 | 35 | None | |
| LUV | Southwest Airlines Company | Options Chain | 1.31 | 1.39 | 1.35 | 0.05 | 0.38 | -0.40 | -0.02 | 30.66 | 30.00 | 12/19/2025 | No | 9 | 48 | None | |
| ZVRA | Options Chain | 0.90 | 1.80 | 1.35 | 0.14 | 1.00 | -0.40 | -0.02 | 10.12 | 10.00 | 12/19/2025 | No | 3 | 16 | None | ||
| REPL | Replimune Group Inc | Options Chain | 1.10 | 1.60 | 1.35 | 0.14 | 1.00 | -0.40 | -0.01 | 10.21 | 10.00 | 12/19/2025 | Yes | 10 | 29 | None | |
| MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 1.20 | 1.50 | 1.35 | 0.14 | 0.87 | -0.40 | -0.01 | 9.61 | 10.00 | 12/19/2025 | Yes | 10 | 31 | None | |
| PRVA | Privia Health Group Inc | Options Chain | 0.05 | 2.65 | 1.35 | 0.05 | 0.80 | -0.40 | -0.02 | 25.60 | 25.00 | 12/19/2025 | Yes | 11 | 34 | None | |
| KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.30 | 1.40 | 1.35 | 0.11 | 0.81 | -0.40 | -0.02 | 13.25 | 12.50 | 12/19/2025 | Yes | 11 | 6 | None | |
| AXTI | AXT Inc | Options Chain | 0.55 | 2.15 | 1.35 | 0.18 | 1.19 | -0.42 | -0.01 | 7.07 | 7.50 | 12/19/2025 | Yes | 9 | 30 | None | |
| TME | Tencent Music Entertainment Group | Options Chain | 1.20 | 1.50 | 1.35 | 0.06 | 0.49 | -0.42 | -0.01 | 22.91 | 22.00 | 12/19/2025 | Yes | 17 | 34 | None | |
| CRMD | CorMedix Inc | Options Chain | 1.15 | 1.55 | 1.35 | 0.11 | 0.69 | -0.47 | -0.01 | 11.31 | 12.00 | 12/19/2025 | No | 18 | 53 |
Small Cap Stock List |
|
| XP | XP Inc - Class A | Options Chain | 1.30 | 1.40 | 1.35 | 0.08 | 0.50 | -0.47 | -0.01 | 18.20 | 18.00 | 12/19/2025 | Yes | 17 | 73 | None | |
| FE | Firstenergy Corp | Options Chain | 1.30 | 1.40 | 1.35 | 0.03 | 0.19 | -0.48 | -0.01 | 45.80 | 46.00 | 12/19/2025 | No | 10 | 68 | None | |
| ZENA | ZenaTech Inc | Options Chain | 0.95 | 1.75 | 1.35 | 0.27 | 1.46 | -0.50 | -0.01 | 4.58 | 5.00 | 12/19/2025 | No | 3 | 14 | None | |
| ADTN | ADTRAN Holdings Inc | Options Chain | 0.85 | 1.85 | 1.35 | 0.12 | 0.67 | -0.53 | -0.01 | 10.15 | 11.00 | 12/19/2025 | Yes | 7 | 33 | None | |
| DVN | Devon Energy Corp | Options Chain | 1.26 | 1.42 | 1.34 | 0.04 | 0.38 | -0.43 | -0.02 | 32.05 | 32.00 | 12/5/2025 | Yes | 10 | 66 | None | |
| DJT | Trump Media & Technology Group Corp | Options Chain | 1.29 | 1.39 | 1.34 | 0.08 | 0.53 | -0.49 | -0.01 | 15.98 | 16.00 | 12/19/2025 | No | 3 | 18 | None | |
| EPD | Enterprise Products Partners L P | Options Chain | 1.02 | 1.65 | 1.34 | 0.04 | 0.29 | -0.53 | -0.02 | 31.12 | 32.00 | 12/12/2025 | No | 13 | 68 | None | |
| TXG | 10x Genomics Inc - Class A | Options Chain | 0.45 | 2.20 | 1.33 | 0.13 | 1.52 | -0.18 | -0.01 | 12.90 | 10.00 | 12/19/2025 | No | 12 | 39 | None | |
| MNTN | MNTN Inc - Class A | Options Chain | 1.10 | 1.55 | 1.33 | 0.09 | 0.84 | -0.33 | -0.02 | 16.40 | 15.00 | 12/19/2025 | Yes | 8 | 22 | None | |
| PRM | Options Chain | 1.10 | 1.55 | 1.33 | 0.05 | 0.59 | -0.33 | -0.02 | 21.34 | 25.00 | 12/19/2025 | No | 3 | 17 | None | ||
| NN | Options Chain | 1.30 | 1.35 | 1.33 | 0.11 | 0.96 | -0.34 | -0.02 | 13.40 | 12.00 | 12/19/2025 | No | 4 | 17 | None | ||
| TNDM | Tandem Diabetes Care Inc | Options Chain | 1.15 | 1.50 | 1.33 | 0.10 | 0.84 | -0.34 | -0.02 | 15.15 | 14.00 | 12/19/2025 | Yes | 7 | 37 | None | |
| JHX | James Hardie Industries plc | Options Chain | 0.60 | 2.05 | 1.33 | 0.07 | 0.54 | -0.37 | -0.01 | 21.36 | 20.00 | 12/19/2025 | Yes | 7 | 44 | None | |
| SM | SM Energy Company | Options Chain | 1.15 | 1.50 | 1.33 | 0.07 | 0.62 | -0.38 | -0.02 | 20.62 | 20.00 | 12/19/2025 | Yes | 12 | 69 | None | |
| CRK | Comstock Resources Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.07 | 0.61 | -0.39 | -0.02 | 17.51 | 18.00 | 12/19/2025 | Yes | 4 | 41 | None | |
| SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.13 | 0.99 | -0.39 | -0.01 | 10.62 | 10.00 | 12/19/2025 | Yes | 12 | 40 | None | |
| EH | EHang Holdings Ltd | Options Chain | 1.05 | 1.60 | 1.33 | 0.07 | 0.58 | -0.40 | -0.02 | 18.94 | 18.00 | 12/19/2025 | Yes | 12 | 4 | None | |
| VTLE | Options Chain | 0.85 | 1.80 | 1.33 | 0.09 | 0.63 | -0.43 | -0.01 | 15.29 | 15.00 | 12/19/2025 | No | 3 | 13 | None | ||
| HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 0.95 | 1.70 | 1.33 | 0.17 | 1.08 | -0.45 | -0.01 | 7.82 | 8.00 | 12/19/2025 | No | 8 | 27 | None | |
| NXE | NexGen Energy Ltd | Options Chain | 1.25 | 1.40 | 1.33 | 0.13 | 0.82 | -0.47 | -0.01 | 9.67 | 10.00 | 12/19/2025 | Yes | 7 | 29 | None | |
| WES | Western Midstream Partners LP | Options Chain | 1.10 | 1.55 | 1.33 | 0.04 | 0.19 | -0.48 | 0.00 | 38.28 | 38.00 | 12/19/2025 | Yes | 11 | 68 | None | |
| TLS | Telos Corp | Options Chain | 0.95 | 1.70 | 1.33 | 0.18 | 1.02 | -0.49 | -0.01 | 6.98 | 7.50 | 12/19/2025 | Yes | 10 | 22 | None | |
| LI | Li Auto Inc | Options Chain | 1.20 | 1.44 | 1.32 | 0.07 | 0.54 | -0.40 | -0.02 | 20.98 | 20.00 | 12/19/2025 | Yes | 16 | 24 | None | |
| NFG | National Fuel Gas Company | Options Chain | 0.85 | 1.75 | 1.30 | 0.02 | 0.28 | -0.20 | -0.03 | 79.00 | 75.00 | 12/19/2025 | Yes | 7 | 65 | None | |
| QSR | Restaurant Brands International Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.02 | 0.24 | -0.28 | -0.03 | 66.02 | 65.00 | 12/19/2025 | Yes | 8 | 69 | None | |
| PLAB | Photronics Inc | Options Chain | 1.10 | 1.50 | 1.30 | 0.06 | 0.57 | -0.32 | -0.02 | 24.12 | 22.50 | 12/19/2025 | Yes | 16 | 49 | None | |
| D | Dominion Energy Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.02 | 0.25 | -0.34 | -0.02 | 58.99 | 57.50 | 12/19/2025 | Yes | 11 | 61 | None | |
| LNC | Lincoln National Corp | Options Chain | 1.15 | 1.45 | 1.30 | 0.03 | 0.33 | -0.35 | -0.02 | 40.03 | 40.00 | 12/19/2025 | Yes | 17 | 64 | None | |
| AGI | Alamos Gold Inc - Class A | Options Chain | 1.15 | 1.45 | 1.30 | 0.04 | 0.44 | -0.36 | -0.02 | 31.87 | 29.00 | 12/19/2025 | Yes | 14 | 56 | None | |
| OPEN | Opendoor Technologies Inc | Options Chain | 1.26 | 1.33 | 1.30 | 0.19 | 1.41 | -0.36 | -0.01 | 7.65 | 7.00 | 12/19/2025 | Yes | 6 | 25 | None | |
| EOLS | Evolus Inc | Options Chain | 0.85 | 1.75 | 1.30 | 0.17 | 1.31 | -0.36 | -0.02 | 6.86 | 7.50 | 12/19/2025 | Yes | 8 | 33 | None | |
| TNYA | Tenaya Therapeutics Inc | Options Chain | 0.80 | 1.80 | 1.30 | 0.52 | 5.81 | -0.40 | -0.01 | 1.43 | 2.50 | 12/19/2025 | Yes | 12 | 29 | None | |
| UL | Unilever plc | Options Chain | 1.25 | 1.35 | 1.30 | 0.02 | 0.18 | -0.42 | -0.01 | 60.97 | 60.00 | 12/19/2025 | No | 9 | 64 | None | |
| GTES | Gates Industrial Corporation plc | Options Chain | 1.20 | 1.40 | 1.30 | 0.06 | 0.36 | -0.50 | -0.01 | 22.50 | 22.50 | 12/19/2025 | Yes | 10 | 56 | None | |
| MNRO | Monro Inc | Options Chain | 0.90 | 1.70 | 1.30 | 0.09 | 0.52 | -0.50 | -0.01 | 15.07 | 15.00 | 12/19/2025 | Yes | 10 | 53 | None | |
| ISSC | Innovative Solutions And Support Inc | Options Chain | 0.95 | 1.65 | 1.30 | 0.13 | 0.74 | -0.51 | -0.01 | 9.55 | 10.00 | 12/19/2025 | Yes | 14 | 39 | None | |
| FRO | Frontline Plc | Options Chain | 0.05 | 2.55 | 1.30 | 0.05 | 0.59 | -0.51 | -0.02 | 24.75 | 25.00 | 12/19/2025 | Yes | 7 | 61 | None | |
| RDW | Redwire Corporation | Options Chain | 1.15 | 1.45 | 1.30 | 0.15 | 1.00 | -0.52 | -0.01 | 7.85 | 8.50 | 12/5/2025 | Yes | 4 | 40 | None | |
| VG | Venture Global Inc - Class A | Options Chain | 1.20 | 1.40 | 1.30 | 0.14 | 0.81 | -0.55 | -0.01 | 8.80 | 9.50 | 12/5/2025 | No | 5 | 51 | None | |
| HPQ | HP Inc | Options Chain | 1.22 | 1.35 | 1.29 | 0.05 | 0.39 | -0.41 | -0.01 | 27.70 | 27.00 | 12/19/2025 | Yes | 13 | 50 | None | |
| HAL | Halliburton Company | Options Chain | 1.26 | 1.32 | 1.29 | 0.05 | 0.37 | -0.43 | -0.01 | 27.48 | 27.00 | 12/19/2025 | No | 9 | 65 | None | |
| SBET | SharpLink Gaming Ltd | Options Chain | 1.20 | 1.35 | 1.28 | 0.11 | 0.96 | -0.32 | -0.02 | 13.61 | 12.00 | 12/19/2025 | Yes | 7 | 22 | None | |
| ANGI | Angi Inc - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.10 | 0.89 | -0.35 | -0.02 | 13.32 | 12.50 | 12/19/2025 | Yes | 16 | 50 | None | |
| ARMK | Aramark | Options Chain | 1.20 | 1.35 | 1.28 | 0.03 | 0.31 | -0.37 | -0.02 | 39.10 | 38.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| UPBD | Options Chain | 0.95 | 1.60 | 1.28 | 0.06 | 0.52 | -0.39 | -0.02 | 23.11 | 20.00 | 12/19/2025 | No | 3 | 17 | None | ||
| S | SentinelOne Inc - Class A | Options Chain | 1.25 | 1.30 | 1.28 | 0.08 | 0.59 | -0.41 | -0.02 | 16.88 | 17.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| GEN | Options Chain | 1.20 | 1.35 | 1.28 | 0.05 | 0.35 | -0.45 | -0.01 | 25.85 | 26.00 | 12/19/2025 | No | 3 | 19 | None | ||
| CMPS | Compass Pathways Plc | Options Chain | 1.15 | 1.40 | 1.28 | 0.18 | 1.06 | -0.48 | -0.01 | 6.33 | 7.00 | 12/19/2025 | Yes | 11 | 32 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.18 | 1.03 | -0.49 | -0.01 | 6.94 | 7.00 | 12/19/2025 | Yes | 9 | 26 | None | |
| LAB | Options Chain | 0.90 | 1.65 | 1.28 | 0.51 | 3.42 | -0.54 | -0.01 | 1.19 | 2.50 | 12/19/2025 | No | 3 | 13 | None | ||
| SAVA | Cassava Sciences Inc | Options Chain | 0.52 | 2.02 | 1.27 | 0.32 | 4.66 | -0.37 | -0.01 | 3.42 | 4.00 | 12/12/2025 | Yes | 12 | 23 | None | |
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.22 | 1.31 | 1.27 | 0.06 | 0.50 | -0.39 | -0.02 | 22.22 | 22.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| USB | U.S. Bancorp. | Options Chain | 1.19 | 1.35 | 1.27 | 0.03 | 0.25 | -0.44 | -0.02 | 46.64 | 47.00 | 12/5/2025 | No | 15 | 65 | None | |
| TDOC | Teladoc Health Inc | Options Chain | 1.17 | 1.36 | 1.27 | 0.13 | 0.80 | -0.53 | -0.01 | 8.23 | 9.50 | 12/5/2025 | No | 9 | 37 | None | |
| ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.04 | 1.47 | 1.26 | 0.09 | 0.74 | -0.43 | -0.02 | 15.12 | 14.50 | 12/5/2025 | Yes | 22 | 56 | None | |
| KVUE | Options Chain | 1.13 | 1.39 | 1.26 | 0.09 | 0.57 | -0.52 | -0.01 | 14.31 | 14.50 | 12/5/2025 | No | 3 | 17 | None | ||
| BHP | BHP Group Ltd | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.28 | -0.30 | -0.03 | 57.96 | 55.00 | 12/19/2025 | No | 13 | 62 | None | |
| SAIL | Sailpoint Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.69 | -0.31 | -0.02 | 21.44 | 20.00 | 12/19/2025 | No | 3 | 19 | None | |
| BEPC | Brookfield Renewable Corporation (Exchangeable Shares) - Class A | Options Chain | 0.85 | 1.65 | 1.25 | 0.03 | 0.37 | -0.31 | -0.02 | 42.66 | 40.00 | 12/19/2025 | Yes | 8 | 44 | None | |
| LEGN | Legend Biotech Corp | Options Chain | 1.00 | 1.50 | 1.25 | 0.04 | 0.49 | -0.32 | -0.03 | 32.13 | 30.00 | 12/19/2025 | Yes | 8 | 41 | None | |
| HP | Helmerich & Payne Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.05 | 0.55 | -0.32 | -0.02 | 26.58 | 25.00 | 12/19/2025 | Yes | 7 | 61 | None | |
| DIN | Dine Brands Global Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.06 | 0.57 | -0.33 | -0.02 | 25.22 | 22.50 | 12/19/2025 | Yes | 13 | 48 | None | |
| HLIT | Harmonic Inc | Options Chain | 0.30 | 2.20 | 1.25 | 0.12 | 0.97 | -0.38 | -0.01 | 10.38 | 10.00 | 12/19/2025 | No | 14 | 37 | None | |
| ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.00 | 1.50 | 1.25 | 0.06 | 0.49 | -0.39 | -0.02 | 22.53 | 22.00 | 12/19/2025 | Yes | 15 | 48 | None | |
| SLM | SLM Corp | Options Chain | 1.15 | 1.35 | 1.25 | 0.05 | 0.41 | -0.40 | -0.02 | 26.98 | 26.00 | 12/19/2025 | No | 10 | 67 | None | |
| MXL | MaxLinear Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.08 | 0.66 | -0.40 | -0.02 | 15.21 | 15.00 | 12/19/2025 | No | 7 | 33 | None | |
| NLY | Annaly Capital Management Inc | Options Chain | 0.35 | 2.15 | 1.25 | 0.06 | 0.53 | -0.42 | -0.02 | 20.66 | 20.50 | 12/12/2025 | Yes | 13 | 70 | None | |
| PHG | Koninklijke Philips N.V. | Options Chain | 1.20 | 1.30 | 1.25 | 0.05 | 0.37 | -0.42 | -0.02 | 27.60 | 27.00 | 12/19/2025 | Yes | 6 | 46 | None | |
| O | Realty Income Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.18 | -0.44 | -0.01 | 58.36 | 57.50 | 12/19/2025 | Yes | 8 | 61 | None | |
| BRR | ACR GROUP INC | Options Chain | 1.00 | 1.50 | 1.25 | 0.12 | 0.82 | -0.45 | -0.01 | 10.22 | 10.00 | 12/19/2025 | No | 3 | 13 | None | |
| MUFG | Mitsubishi UFJ Financial Group Inc | Options Chain | 0.50 | 2.00 | 1.25 | 0.08 | 0.55 | -0.47 | -0.01 | 15.00 | 15.00 | 12/19/2025 | Yes | 16 | 70 | None | |
| RYN | Rayonier Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.06 | 0.37 | -0.48 | -0.01 | 22.58 | 22.50 | 12/19/2025 | Yes | 18 | 59 | None | |
| FHN | First Horizon Corporation | Options Chain | 0.95 | 1.55 | 1.25 | 0.06 | 0.40 | -0.50 | -0.01 | 20.72 | 21.50 | 12/12/2025 | No | 13 | 68 | None | |
| SIRI | Sirius XM Holdings Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.05 | 0.36 | -0.53 | -0.01 | 21.06 | 23.50 | 12/5/2025 | Yes | 7 | 63 | None | |
| DNUT | Krispy Kreme Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.28 | 1.40 | -0.54 | -0.01 | 3.79 | 4.50 | 12/19/2025 | Yes | 9 | 37 | None | |
| APPN | Appian Corp - Class A | Options Chain | 1.05 | 1.40 | 1.23 | 0.04 | 0.53 | -0.29 | -0.02 | 29.84 | 27.50 | 12/19/2025 | Yes | 6 | 25 | None | |
| RHI | Robert Half Inc | Options Chain | 1.20 | 1.25 | 1.23 | 0.05 | 0.50 | -0.31 | -0.01 | 27.45 | 25.00 | 12/19/2025 | No | 17 | 53 | None | |
| NCNO | Ncino Inc | Options Chain | 1.05 | 1.40 | 1.23 | 0.05 | 0.56 | -0.31 | -0.02 | 25.80 | 25.00 | 12/19/2025 | Yes | 7 | 39 | None | |
| LUMN | Lumen Technologies Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.12 | 1.11 | -0.32 | -0.02 | 11.00 | 10.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| BTI | British American Tobacco Plc | Options Chain | 1.20 | 1.25 | 1.23 | 0.02 | 0.26 | -0.33 | -0.02 | 51.72 | 50.00 | 12/19/2025 | Yes | 9 | 65 | None | |
| FTV | Fortive Corp | Options Chain | 1.10 | 1.35 | 1.23 | 0.02 | 0.27 | -0.33 | -0.02 | 50.34 | 50.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| CFLT | Confluent Inc Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.49 | -0.37 | -0.02 | 23.65 | 23.00 | 12/19/2025 | No | 4 | 40 | None | |
| SNY | Sanofi | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.24 | -0.37 | -0.02 | 50.68 | 50.00 | 12/19/2025 | No | 14 | 81 | None | |
| ELAN | Elanco Animal Health Inc | Options Chain | 1.05 | 1.40 | 1.23 | 0.06 | 0.47 | -0.39 | -0.02 | 22.59 | 22.00 | 12/19/2025 | Yes | 13 | 48 | None | |
| TRIP | TripAdvisor Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.08 | 0.60 | -0.42 | -0.01 | 15.94 | 16.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| LC | LendingClub Corp | Options Chain | 1.20 | 1.25 | 1.23 | 0.07 | 0.52 | -0.43 | -0.01 | 17.22 | 17.00 | 12/19/2025 | No | 15 | 51 | None | |
| GROV | Options Chain | 0.85 | 1.60 | 1.23 | 0.49 | 4.83 | -0.44 | -0.01 | 1.32 | 2.50 | 12/19/2025 | No | 3 | 8 | None | ||
| VIPS | Vipshop Holdings Ltd | Options Chain | 1.10 | 1.35 | 1.23 | 0.07 | 0.45 | -0.47 | -0.01 | 18.30 | 18.00 | 12/19/2025 | Yes | 15 | 34 | None | |
| CNP | Centerpoint Energy Inc | Options Chain | 1.10 | 1.35 | 1.23 | 0.03 | 0.22 | -0.48 | -0.01 | 38.95 | 39.00 | 12/19/2025 | Yes | 9 | 63 | None | |
| OPRA | Opera Ltd | Options Chain | 1.15 | 1.30 | 1.23 | 0.08 | 0.51 | -0.49 | -0.01 | 14.99 | 15.00 | 12/19/2025 | No | 17 | 62 | None | |
| OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.08 | 0.46 | -0.50 | -0.01 | 16.56 | 16.00 | 12/19/2025 | Yes | 7 | 56 | None | |
| BCS | Barclays plc | Options Chain | 1.20 | 1.25 | 1.23 | 0.06 | 0.30 | -0.55 | -0.01 | 21.36 | 22.00 | 12/19/2025 | No | 17 | 55 | None | |
| SHOO | Steven Madden Ltd | Options Chain | 1.10 | 1.30 | 1.20 | 0.04 | 0.60 | -0.22 | -0.02 | 34.42 | 30.00 | 12/19/2025 | Yes | 12 | 50 | None | |
| BTSG | BrightSpring Health Services Inc | Options Chain | 1.00 | 1.40 | 1.20 | 0.04 | 0.53 | -0.26 | -0.03 | 34.05 | 30.00 | 12/19/2025 | No | 5 | 20 | None | |
| BIPC | Brookfield Infrastructure Corp (Exchangeable Shares) - Class A | Options Chain | 0.40 | 2.00 | 1.20 | 0.03 | 0.39 | -0.28 | -0.02 | 44.01 | 40.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| ATEC | Alphatec Holdings Inc | Options Chain | 1.00 | 1.40 | 1.20 | 0.08 | 0.74 | -0.31 | -0.02 | 16.49 | 15.00 | 12/19/2025 | Yes | 6 | 40 | None | |
| ENTA | Enanta Pharmaceuticals Inc | Options Chain | 0.40 | 2.00 | 1.20 | 0.12 | 1.12 | -0.31 | -0.02 | 10.63 | 10.00 | 12/19/2025 | Yes | 12 | 34 | None | |
| VTYX | Ventyx Biosciences Inc | Options Chain | 1.05 | 1.35 | 1.20 | 0.16 | 1.28 | -0.33 | -0.02 | 7.37 | 7.50 | 12/19/2025 | Yes | 11 | 32 | None | |
| VNET | VNET Group Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.12 | 1.05 | -0.36 | -0.02 | 11.04 | 10.00 | 12/19/2025 | Yes | 11 | 16 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.11 | 0.92 | -0.36 | -0.02 | 12.16 | 11.00 | 12/19/2025 | Yes | 3 | 32 | None | |
| DBX | Dropbox Inc - Class A | Options Chain | 1.10 | 1.30 | 1.20 | 0.04 | 0.39 | -0.38 | -0.02 | 28.40 | 28.00 | 12/19/2025 | Yes | 10 | 50 | None | |
| SIRI | Sirius XM Holdings Inc | Options Chain | 1.18 | 1.22 | 1.20 | 0.05 | 0.37 | -0.45 | -0.01 | 21.06 | 23.00 | 12/19/2025 | Yes | 7 | 63 | None | |
| WWR | Westwater Resources Inc | Options Chain | 0.70 | 1.70 | 1.20 | 0.48 | 4.71 | -0.47 | -0.01 | 1.36 | 2.50 | 12/12/2025 | Yes | 10 | 27 | None | |
| PPL | PPL Corp | Options Chain | 1.10 | 1.30 | 1.20 | 0.03 | 0.22 | -0.49 | -0.01 | 36.48 | 37.00 | 12/19/2025 | Yes | 7 | 66 | None | |
| BYND | Beyond Meat Inc | Options Chain | 1.17 | 1.23 | 1.20 | 0.48 | 2.43 | -0.51 | -0.01 | 1.84 | 2.50 | 12/19/2025 | Yes | 6 | 23 | None | |
| M | Macy`s Inc | Options Chain | 1.15 | 1.23 | 1.19 | 0.06 | 0.55 | -0.38 | -0.01 | 19.54 | 19.00 | 12/19/2025 | Yes | 14 | 53 | None | |
| OLN | Olin Corp | Options Chain | 1.15 | 1.20 | 1.18 | 0.06 | 0.55 | -0.34 | -0.01 | 21.39 | 20.00 | 12/19/2025 | No | 7 | 46 | None | |
| FTRE | Options Chain | 0.70 | 1.65 | 1.18 | 0.12 | 0.93 | -0.38 | -0.02 | 10.44 | 10.00 | 12/19/2025 | No | 3 | 15 | None | ||
| HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.80 | 1.55 | 1.18 | 0.07 | 0.62 | -0.38 | -0.02 | 16.34 | 16.00 | 12/19/2025 | Yes | 22 | 64 |
Growth Stock List |
|
| FOSL | Fossil Group Inc | Options Chain | 1.05 | 1.30 | 1.18 | 0.39 | 2.58 | -0.45 | -0.01 | 2.10 | 3.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| CWH | Camping World Holdings Inc - Class A | Options Chain | 1.05 | 1.30 | 1.18 | 0.09 | 0.56 | -0.50 | -0.01 | 12.65 | 13.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| NMRA | Options Chain | 0.80 | 1.55 | 1.18 | 0.34 | 1.77 | -0.54 | -0.01 | 2.50 | 3.50 | 12/19/2025 | No | 3 | 15 | None | ||
| PTON | Peloton Interactive Inc - Class A | Options Chain | 0.80 | 1.55 | 1.18 | 0.15 | 0.81 | -0.54 | -0.01 | 7.47 | 8.00 | 12/12/2025 | Yes | 5 | 32 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.99 | 1.35 | 1.17 | 0.09 | 0.76 | -0.40 | -0.02 | 13.71 | 13.00 | 12/12/2025 | Yes | 9 | 29 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.07 | 1.26 | 1.17 | 0.06 | 0.45 | -0.42 | -0.02 | 20.23 | 20.00 | 12/19/2025 | Yes | 5 | 49 | None | |
| CADE | Cadence Bancorporation - Class A | Options Chain | 0.05 | 2.25 | 1.15 | 0.05 | 1.02 | 0.00 | 0.00 | 37.04 | 25.00 | 12/19/2025 | No | 14 | 71 | None | |
| RRR | Red Rock Resorts Inc - Class A | Options Chain | 0.90 | 1.40 | 1.15 | 0.02 | 0.36 | -0.27 | -0.03 | 52.29 | 50.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| NE | Noble Corp Plc - Class A | Options Chain | 1.00 | 1.30 | 1.15 | 0.04 | 0.48 | -0.30 | -0.01 | 29.32 | 27.50 | 12/19/2025 | Yes | 8 | 66 | None | |
| COHU | Cohu Inc | Options Chain | 0.95 | 1.35 | 1.15 | 0.05 | 1.05 | -0.33 | -0.03 | 24.01 | 22.50 | 12/19/2025 | Yes | 10 | 37 | None | |
| DOMO | Domo Inc - Class B | Options Chain | 1.05 | 1.25 | 1.15 | 0.09 | 0.70 | -0.36 | -0.02 | 13.89 | 13.00 | 12/19/2025 | Yes | 5 | 27 | None | |
| EBS | Emergent Biosolutions Inc | Options Chain | 0.70 | 1.60 | 1.15 | 0.10 | 0.77 | -0.36 | -0.02 | 9.40 | 12.00 | 12/19/2025 | Yes | 16 | 47 | None | |
| GEO | Geo Group Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.07 | 0.61 | -0.38 | -0.02 | 16.68 | 16.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| TRP | TC Energy Corporation | Options Chain | 1.05 | 1.25 | 1.15 | 0.02 | 0.20 | -0.39 | -0.02 | 50.37 | 50.00 | 12/19/2025 | Yes | 11 | 75 | None | |
| ASAN | Asana Inc - Class A | Options Chain | 0.85 | 1.45 | 1.15 | 0.09 | 0.72 | -0.40 | -0.02 | 13.73 | 13.50 | 12/12/2025 | Yes | 9 | 33 | None | |
| CPB | Campbell Soup Company | Options Chain | 1.10 | 1.20 | 1.15 | 0.04 | 0.33 | -0.41 | -0.02 | 29.98 | 30.00 | 12/19/2025 | Yes | 12 | 55 | None | |
| OHI | Omega Healthcare Investors Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.03 | 0.21 | -0.45 | -0.01 | 39.53 | 39.00 | 12/19/2025 | Yes | 12 | 71 | None | |
| VVPR | VivoPower International PLC | Options Chain | 0.90 | 1.40 | 1.15 | 0.23 | 1.36 | -0.46 | -0.01 | 4.71 | 5.00 | 12/19/2025 | Yes | 2 | 18 | None | |
| GOGO | Gogo Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.13 | 0.72 | -0.47 | -0.01 | 8.71 | 9.00 | 12/19/2025 | Yes | 8 | 29 | None | |
| PRME | Options Chain | 0.95 | 1.35 | 1.15 | 0.23 | 1.28 | -0.50 | -0.01 | 4.54 | 5.00 | 12/19/2025 | No | 3 | 15 | None | ||
| KVUE | Options Chain | 1.08 | 1.19 | 1.14 | 0.08 | 0.58 | -0.44 | -0.01 | 14.31 | 14.00 | 12/19/2025 | No | 3 | 17 | None | ||
| SYY | Sysco Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.02 | 0.20 | -0.31 | -0.03 | 74.29 | 72.50 | 12/19/2025 | No | 10 | 62 | None | |
| TEN | Tsakos Energy Navigation Ltd | Options Chain | 0.75 | 1.50 | 1.13 | 0.05 | 0.50 | -0.34 | -0.01 | 24.03 | 22.50 | 12/19/2025 | No | 3 | 13 | None | |
| TDC | Teradata Corp | Options Chain | 0.95 | 1.30 | 1.13 | 0.06 | 0.53 | -0.36 | -0.02 | 21.04 | 20.00 | 12/19/2025 | Yes | 12 | 43 | None | |
| BOX | Box Inc - Class A | Options Chain | 1.05 | 1.20 | 1.13 | 0.04 | 0.34 | -0.38 | -0.02 | 31.67 | 31.00 | 12/19/2025 | Yes | 14 | 51 | None | |
| ROIV | Roivant Sciences Ltd | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.47 | -0.42 | -0.01 | 18.76 | 19.00 | 12/19/2025 | Yes | 6 | 43 | None | |
| XNET | Xunlei Ltd | Options Chain | 0.80 | 1.45 | 1.13 | 0.13 | 0.88 | -0.43 | -0.01 | 8.95 | 9.00 | 12/19/2025 | Yes | 15 | -4 | None | |
| ARMN | Aris Mining Corp | Options Chain | 0.70 | 1.55 | 1.13 | 0.11 | 0.78 | -0.44 | -0.01 | 9.34 | 10.00 | 12/19/2025 | Yes | 11 | 36 | None | |
| RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.95 | 1.30 | 1.13 | 0.19 | 1.18 | -0.45 | -0.01 | 5.87 | 6.00 | 12/19/2025 | Yes | 8 | 29 | None | |
| SBSW | Sibanye Stillwater Ltd | Options Chain | 1.05 | 1.20 | 1.13 | 0.10 | 0.69 | -0.46 | -0.01 | 10.75 | 11.00 | 12/19/2025 | Yes | 9 | 36 | None | |
| CMCSA | Comcast Corp - Class A | Options Chain | 1.00 | 1.25 | 1.13 | 0.04 | 0.31 | -0.49 | -0.02 | 28.53 | 28.00 | 12/5/2025 | Yes | 15 | 67 | None | |
| KDP | Keurig Dr Pepper Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.04 | 0.25 | -0.50 | -0.01 | 27.15 | 28.00 | 12/19/2025 | No | 10 | 61 | None | |
| ABCL | AbCellera Biologics Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.19 | 1.05 | -0.50 | -0.01 | 5.62 | 6.00 | 12/19/2025 | Yes | 8 | 31 | None | |
| EVTL | Vertical Aerospace Ltd | Options Chain | 0.95 | 1.30 | 1.13 | 0.23 | 1.15 | -0.52 | -0.01 | 4.40 | 5.00 | 12/19/2025 | No | 6 | 23 | None | |
| KO | Coca-Cola Company | Options Chain | 1.10 | 1.13 | 1.12 | 0.02 | 0.17 | -0.36 | -0.02 | 68.35 | 67.50 | 12/19/2025 | No | 10 | 70 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 1.08 | 1.15 | 1.12 | 0.06 | 0.58 | -0.36 | -0.02 | 18.73 | 18.00 | 12/19/2025 | Yes | 7 | 45 | None | |
| CMCSA | Comcast Corp - Class A | Options Chain | 1.10 | 1.13 | 1.12 | 0.04 | 0.32 | -0.42 | -0.01 | 28.53 | 27.50 | 12/19/2025 | Yes | 15 | 67 | None | |
| NU | Nu Holdings Ltd Class A | Options Chain | 1.04 | 1.19 | 1.12 | 0.07 | 0.46 | -0.52 | -0.01 | 16.09 | 16.50 | 12/5/2025 | Yes | 13 | 41 | None | |
| AKRO | Akero Therapeutics Inc | Options Chain | 0.05 | 2.15 | 1.10 | 0.02 | 0.27 | 0.00 | 0.00 | 54.00 | 50.00 | 12/19/2025 | Yes | 8 | 49 | None | |
| CRVS | Corvus Pharmaceuticals Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.16 | 1.36 | -0.32 | -0.01 | 7.68 | 7.00 | 12/19/2025 | Yes | 10 | 32 | None | |
| QFIN | 360 DigiTech Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.06 | 0.57 | -0.33 | -0.02 | 21.09 | 20.00 | 12/19/2025 | Yes | 23 | 45 |
Growth Stock List |
|
| ERO | Options Chain | 1.05 | 1.15 | 1.10 | 0.06 | 0.57 | -0.33 | -0.02 | 21.44 | 20.00 | 12/19/2025 | No | 3 | 15 | None | ||
| AIP | Arteris Inc | Options Chain | 0.90 | 1.30 | 1.10 | 0.09 | 0.82 | -0.34 | -0.02 | 13.61 | 12.50 | 12/19/2025 | Yes | 6 | 23 | None | |
| LXEO | Lexeo Therapeutics Inc | Options Chain | 0.65 | 1.55 | 1.10 | 0.12 | 1.05 | -0.35 | -0.02 | 9.91 | 9.00 | 12/19/2025 | No | 5 | 15 | None | |
| QGEN | Qiagen NV | Options Chain | 1.00 | 1.20 | 1.10 | 0.02 | 0.27 | -0.35 | -0.02 | 47.19 | 45.00 | 12/19/2025 | Yes | 11 | 53 | None | |
| ABAT | Options Chain | 1.00 | 1.20 | 1.10 | 0.22 | 1.59 | -0.37 | -0.01 | 5.35 | 5.00 | 12/19/2025 | No | 3 | 16 | None | ||
| STM | ST Microelectronics | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.41 | -0.38 | -0.01 | 24.68 | 24.00 | 12/19/2025 | No | 13 | 47 | None | |
| LTC | LTC Properties Inc | Options Chain | 0.70 | 1.50 | 1.10 | 0.03 | 0.23 | -0.45 | -0.02 | 34.63 | 35.00 | 12/19/2025 | No | 13 | 63 | None | |
| LWLG | Lightwave Logic Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.22 | 1.30 | -0.46 | -0.01 | 4.73 | 5.00 | 12/19/2025 | Yes | 8 | 19 | None | |
| ADV | Advantage Solutions Inc - Class A | Options Chain | 0.25 | 1.95 | 1.10 | 0.44 | 5.52 | -0.46 | -0.01 | 1.36 | 2.50 | 12/19/2025 | Yes | 8 | 25 | None | |
| COMP | Compass Inc - Class A | Options Chain | 0.95 | 1.25 | 1.10 | 0.14 | 0.76 | -0.52 | -0.01 | 7.61 | 8.00 | 12/19/2025 | Yes | 11 | 29 | None | |
| AMBC | AMBAC Financial Group Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.12 | 0.67 | -0.52 | -0.01 | 8.57 | 9.00 | 12/19/2025 | Yes | 6 | 39 | None | |
| SBLK | Star Bulk Carriers Corp | Options Chain | 0.50 | 1.70 | 1.10 | 0.06 | 0.34 | -0.54 | -0.01 | 18.57 | 19.00 | 12/19/2025 | Yes | 13 | 65 | None | |
| BLMN | Bloomin Brands Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.15 | 0.76 | -0.55 | -0.01 | 7.40 | 7.50 | 12/19/2025 | No | 10 | 45 | None | |
| ADC | Agree Realty Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.02 | 0.22 | -0.26 | -0.02 | 73.09 | 70.00 | 12/19/2025 | No | 9 | 68 | None | |
| CRNC | Cerence Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.11 | 1.02 | -0.31 | -0.02 | 11.19 | 10.00 | 12/19/2025 | Yes | 6 | 29 | None | |
| PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.45 | 1.70 | 1.08 | 0.12 | 0.50 | -0.35 | -0.01 | 9.50 | 9.00 | 12/19/2025 | Yes | 16 | 64 | None | |
| MRAM | Everspin Technologies Inc | Options Chain | 0.80 | 1.35 | 1.08 | 0.11 | 0.91 | -0.36 | -0.01 | 10.85 | 10.00 | 12/19/2025 | Yes | 13 | 19 | None | |
| EMPD | Empery Digital Inc | Options Chain | 0.45 | 1.70 | 1.08 | 0.15 | 1.11 | -0.39 | -0.02 | 6.91 | 7.00 | 12/19/2025 | No | 3 | 15 | None | |
| EXTR | Extreme Networks Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.06 | 0.44 | -0.39 | -0.01 | 18.01 | 19.00 | 12/19/2025 | Yes | 9 | 39 | None | |
| PROK | Options Chain | 0.05 | 2.10 | 1.08 | 0.36 | 2.68 | -0.43 | 0.00 | 3.10 | 3.00 | 12/19/2025 | No | 3 | 14 | None | ||
| WPP | WPP Plc. | Options Chain | 1.00 | 1.15 | 1.08 | 0.05 | 0.34 | -0.45 | -0.01 | 23.43 | 20.00 | 12/19/2025 | Yes | 15 | 49 | None | |
| CYBN | Cybin Inc | Options Chain | 0.15 | 2.00 | 1.08 | 0.14 | 1.78 | -0.46 | -0.01 | 7.48 | 7.50 | 12/19/2025 | No | 8 | 35 | None | |
| BEN | Franklin Resources Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.05 | 0.30 | -0.47 | -0.01 | 22.94 | 23.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| EQNR | Equinor ASA | Options Chain | 1.00 | 1.15 | 1.08 | 0.05 | 0.29 | -0.49 | -0.01 | 24.17 | 24.00 | 12/19/2025 | Yes | 11 | 62 | None | |
| CSX | CSX Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.03 | 0.22 | -0.52 | -0.01 | 35.30 | 36.00 | 12/5/2025 | No | 7 | 53 | None | |
| MTCH | Match Group Inc - New | Options Chain | 0.92 | 1.21 | 1.07 | 0.04 | 0.43 | -0.28 | -0.02 | 32.03 | 30.00 | 12/19/2025 | Yes | 11 | 56 | None | |
| FORD | Forward Industries Inc | Options Chain | 0.85 | 1.25 | 1.05 | 0.08 | 0.87 | -0.30 | -0.01 | 14.40 | 12.50 | 12/19/2025 | No | 6 | 18 | None | |
| PGNY | Progyny Inc | Options Chain | 0.90 | 1.20 | 1.05 | 0.06 | 0.62 | -0.32 | -0.02 | 19.09 | 17.50 | 12/19/2025 | Yes | 13 | 40 | None | |
| TMC | TMC the metals company Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.15 | 1.14 | -0.38 | -0.01 | 6.88 | 7.00 | 12/19/2025 | Yes | 6 | 28 | None | |
| KYIV | Kyivstar Group Ltd | Options Chain | 0.85 | 1.25 | 1.05 | 0.08 | 0.57 | -0.40 | -0.01 | 13.60 | 12.50 | 12/19/2025 | No | 3 | 12 | None | |
| ARVN | Arvinas Inc | Options Chain | 0.75 | 1.35 | 1.05 | 0.11 | 0.71 | -0.45 | -0.01 | 9.59 | 10.00 | 12/19/2025 | No | 12 | 38 | None | |
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.90 | 1.20 | 1.05 | 0.03 | 0.29 | -0.45 | -0.02 | 32.15 | 32.00 | 12/5/2025 | Yes | 13 | 70 | None | |
| KOPN | Kopin Corp | Options Chain | 0.70 | 1.40 | 1.05 | 0.26 | 1.36 | -0.53 | -0.01 | 3.51 | 4.00 | 12/19/2025 | Yes | 8 | 22 | None | |
| OI | O-I Glass Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.09 | 0.48 | -0.54 | -0.01 | 11.59 | 12.00 | 12/19/2025 | Yes | 6 | 34 | None | |
| HAYW | Hayward Holdings Inc | Options Chain | 0.80 | 1.30 | 1.05 | 0.06 | 0.31 | -0.55 | -0.01 | 17.17 | 18.00 | 12/19/2025 | Yes | 11 | 43 | None | |
| PACS | PACS Group Inc | Options Chain | 0.65 | 1.40 | 1.03 | 0.10 | 1.26 | -0.23 | -0.02 | 12.44 | 10.00 | 12/19/2025 | No | 3 | 13 | None | |
| VSTM | Verastem Inc | Options Chain | 0.15 | 1.90 | 1.03 | 0.13 | 1.27 | -0.28 | -0.02 | 8.80 | 8.00 | 12/19/2025 | No | 6 | 31 | None | |
| TTE | TotalEnergies SE | Options Chain | 0.95 | 1.10 | 1.03 | 0.02 | 0.22 | -0.31 | -0.02 | 62.22 | 60.00 | 12/19/2025 | Yes | 12 | 72 | None | |
| RELY | Remitly Global Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.07 | 0.67 | -0.32 | -0.02 | 16.28 | 15.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| LPTH | Lightpath Technologies Inc - Class A | Options Chain | 0.90 | 1.15 | 1.03 | 0.14 | 1.20 | -0.33 | -0.01 | 8.20 | 7.50 | 12/19/2025 | Yes | 7 | 34 | None | |
| AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.08 | 0.74 | -0.35 | -0.01 | 13.89 | 13.00 | 12/19/2025 | Yes | 12 | 35 |
Small Cap Stock List |
|
| STNE | StoneCo Ltd - Class A | Options Chain | 0.90 | 1.15 | 1.03 | 0.06 | 0.55 | -0.35 | -0.01 | 19.06 | 18.00 | 12/19/2025 | Yes | 8 | 63 | None | |
| PRGO | Perrigo Company plc | Options Chain | 0.95 | 1.10 | 1.03 | 0.05 | 0.48 | -0.36 | -0.01 | 21.28 | 20.00 | 12/19/2025 | Yes | 10 | 58 | None | |
| AVPT | AvePoint Inc - Class A | Options Chain | 0.65 | 1.40 | 1.03 | 0.07 | 0.50 | -0.45 | -0.01 | 13.87 | 14.00 | 12/19/2025 | Yes | 8 | 33 | None | |
| HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.95 | 1.10 | 1.03 | 0.19 | 1.07 | -0.49 | -0.01 | 5.27 | 5.50 | 12/19/2025 | Yes | 8 | 25 | None | |
| TOI | Oncology Institute Inc (The) | Options Chain | 0.75 | 1.30 | 1.03 | 0.21 | 1.18 | -0.49 | -0.01 | 4.70 | 5.00 | 12/19/2025 | Yes | 7 | 17 | None | |
| SQNS | Sequans Communications S.A | Options Chain | 0.65 | 1.40 | 1.03 | 0.13 | 0.70 | -0.52 | -0.01 | 7.71 | 8.00 | 12/19/2025 | No | 16 | 49 | None | |
| QUIK | Quicklogic Corp | Options Chain | 0.15 | 1.90 | 1.03 | 0.13 | 1.46 | -0.52 | -0.01 | 7.40 | 8.00 | 12/19/2025 | Yes | 8 | 24 | None | |
| OMEX | Odyssey Marine Exploration Inc | Options Chain | 0.70 | 1.35 | 1.03 | 0.34 | 1.69 | -0.53 | -0.01 | 2.32 | 3.00 | 12/19/2025 | Yes | 9 | 18 | None | |
| ING | ING Groep N.V. | Options Chain | 0.95 | 1.10 | 1.03 | 0.04 | 0.22 | -0.53 | -0.01 | 24.17 | 26.00 | 12/19/2025 | Yes | 12 | 64 | None | |
| DDD | 3D Systems Corp | Options Chain | 0.95 | 1.10 | 1.03 | 0.29 | 1.46 | -0.54 | -0.01 | 3.03 | 3.50 | 12/19/2025 | Yes | 9 | 25 | None | |
| VZ | Verizon Communications Inc | Options Chain | 1.00 | 1.03 | 1.02 | 0.03 | 0.20 | -0.42 | -0.01 | 40.21 | 39.00 | 12/19/2025 | Yes | 14 | 65 | None | |
| AVXL | Anavex Life Sciences Corporation | Options Chain | 0.80 | 1.20 | 1.00 | 0.20 | 2.44 | -0.15 | -0.02 | 8.02 | 5.00 | 12/19/2025 | No | 12 | 28 | None | |
| WHD | Cactus Inc - Class A | Options Chain | 0.85 | 1.15 | 1.00 | 0.03 | 0.39 | -0.26 | -0.02 | 42.27 | 40.00 | 12/19/2025 | Yes | 17 | 61 | None | |
| AXTA | Axalta Coating Systems Ltd | Options Chain | 0.90 | 1.10 | 1.00 | 0.04 | 0.34 | -0.35 | -0.01 | 29.48 | 28.00 | 12/19/2025 | Yes | 13 | 52 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 0.97 | 1.03 | 1.00 | 0.06 | 0.56 | -0.39 | -0.01 | 16.61 | 16.00 | 12/19/2025 | Yes | 9 | 52 | None | |
| DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.90 | 1.10 | 1.00 | 0.08 | 0.69 | -0.39 | -0.01 | 12.70 | 12.00 | 12/19/2025 | Yes | 11 | 49 | None | |
| GPRE | Green Plains Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.10 | 0.79 | -0.39 | -0.01 | 10.31 | 10.00 | 12/19/2025 | Yes | 10 | 37 | None | |
| CXW | CoreCivic Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.06 | 0.45 | -0.41 | -0.01 | 18.66 | 18.00 | 12/19/2025 | Yes | 14 | 48 | None | |
| SNAP | Snap Inc - Class A | Options Chain | 0.98 | 1.02 | 1.00 | 0.12 | 0.79 | -0.47 | -0.01 | 7.74 | 8.00 | 12/19/2025 | Yes | 6 | 34 | None | |
| EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.85 | 1.15 | 1.00 | 0.12 | 0.73 | -0.49 | -0.01 | 7.66 | 8.00 | 12/19/2025 | Yes | 9 | 32 | None | |
| MIST | Milestone Pharmaceuticals Inc | Options Chain | 0.50 | 1.50 | 1.00 | 0.40 | 4.00 | -0.49 | -0.01 | 1.84 | 2.50 | 12/19/2025 | Yes | 6 | 21 | None | |
| COMM | CommScope Holding Company Inc | Options Chain | 0.75 | 1.25 | 1.00 | 0.06 | 0.39 | -0.49 | -0.01 | 15.75 | 17.00 | 12/19/2025 | Yes | 11 | 37 | None | |
| BYRN | Byrna Technologies Inc | Options Chain | 0.60 | 1.35 | 0.98 | 0.06 | 0.74 | -0.25 | -0.02 | 20.44 | 17.50 | 12/19/2025 | No | 18 | 41 | None | |
| CHYM | Chime Financial Inc - Class A | Options Chain | 0.70 | 1.25 | 0.98 | 0.07 | 0.85 | -0.25 | -0.02 | 17.86 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| GIS | General Mills Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.02 | 0.28 | -0.30 | -0.02 | 46.57 | 45.00 | 12/19/2025 | Yes | 13 | 63 | None | |
| OPCH | Option Care Health Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.04 | 0.43 | -0.32 | -0.02 | 28.67 | 25.00 | 12/19/2025 | Yes | 10 | 46 | None | |
| HL | Hecla Mining Company | Options Chain | 0.95 | 1.00 | 0.98 | 0.08 | 0.77 | -0.34 | -0.01 | 12.53 | 12.00 | 12/19/2025 | Yes | 12 | 48 | None | |
| LAES | SEALSQ Corp | Options Chain | 0.75 | 1.20 | 0.98 | 0.16 | 1.30 | -0.34 | -0.01 | 6.31 | 6.00 | 12/19/2025 | Yes | 8 | 19 | None | |
| CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 0.75 | 1.20 | 0.98 | 0.06 | 0.54 | -0.34 | -0.02 | 18.09 | 17.50 | 12/19/2025 | Yes | 14 | 48 | None | |
| SPIR | Spire Global Inc - Class A | Options Chain | 0.80 | 1.15 | 0.98 | 0.10 | 0.88 | -0.35 | -0.02 | 10.66 | 10.00 | 12/19/2025 | No | 6 | 23 | None | |
| UBS | UBS Group AG | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.25 | -0.37 | -0.02 | 38.28 | 37.50 | 12/19/2025 | Yes | 12 | 59 | None | |
| RR | Richtech Robotics Inc - Class B | Options Chain | 0.95 | 1.00 | 0.98 | 0.20 | 1.36 | -0.41 | -0.01 | 5.07 | 5.00 | 12/19/2025 | No | 5 | 16 | None | |
| POET | POET Technologies Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.15 | 1.23 | -0.43 | -0.01 | 6.63 | 6.50 | 12/5/2025 | Yes | 7 | 19 | None | |
| MFC | Manulife Financial Corp | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.24 | -0.44 | -0.01 | 32.54 | 32.00 | 12/19/2025 | Yes | 17 | 71 | None | |
| ATAI | ATAI Life Sciences N.V. | Options Chain | 0.60 | 1.35 | 0.98 | 0.16 | 1.06 | -0.44 | -0.01 | 5.86 | 6.00 | 12/19/2025 | Yes | 8 | 30 | None | |
| WY | Weyerhaeuser Company | Options Chain | 0.85 | 1.10 | 0.98 | 0.04 | 0.35 | -0.45 | -0.01 | 23.20 | 23.00 | 12/19/2025 | Yes | 8 | 51 | None | |
| HOUS | Anywhere Real Estate Inc | Options Chain | 0.70 | 1.25 | 0.98 | 0.10 | 0.64 | -0.46 | -0.01 | 9.97 | 10.00 | 12/19/2025 | No | 8 | 36 | None | |
| AMPL | Amplitude Inc - Class A | Options Chain | 0.85 | 1.10 | 0.98 | 0.10 | 0.62 | -0.47 | -0.01 | 9.74 | 10.00 | 12/19/2025 | Yes | 9 | 33 | None | |
| MAC | Macerich Company | Options Chain | 0.90 | 1.05 | 0.98 | 0.06 | 0.38 | -0.48 | -0.01 | 16.90 | 17.00 | 12/19/2025 | Yes | 8 | 53 | None | |
| SKLZ | Skillz Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.14 | 0.86 | -0.48 | -0.01 | 6.83 | 7.00 | 12/19/2025 | No | 13 | 32 | None | |
| TALO | Talos Energy Inc | Options Chain | 0.60 | 1.35 | 0.98 | 0.10 | 0.55 | -0.53 | -0.01 | 9.57 | 10.00 | 12/19/2025 | Yes | 7 | 38 | None | |
| INFY | Infosys Ltd | Options Chain | 0.80 | 1.15 | 0.98 | 0.06 | 0.31 | -0.55 | -0.01 | 16.88 | 17.00 | 12/19/2025 | No | 16 | 54 | None | |
| AXL | American Axle & Manufacturing Holdings Inc | Options Chain | 0.65 | 1.30 | 0.98 | 0.14 | 0.72 | -0.55 | -0.01 | 6.64 | 7.00 | 12/19/2025 | Yes | 15 | 41 | None | |
| AAL | American Airlines Group Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.07 | 0.44 | -0.55 | -0.01 | 12.97 | 13.50 | 12/5/2025 | No | 11 | 42 | None | |
| VFC | VF Corp | Options Chain | 0.92 | 1.01 | 0.97 | 0.07 | 0.54 | -0.41 | -0.01 | 14.55 | 14.00 | 12/19/2025 | No | 8 | 42 | None | |
| TIGR | UP Fintech Holding Ltd | Options Chain | 0.88 | 1.03 | 0.96 | 0.09 | 0.76 | -0.44 | -0.01 | 10.82 | 10.50 | 12/5/2025 | Yes | 20 | 54 |
Growth Stock List |
|
| BULL | BULL RUN CORP | Options Chain | 0.85 | 1.04 | 0.95 | 0.09 | 0.83 | -0.37 | -0.02 | 10.96 | 10.50 | 12/5/2025 | No | 3 | 17 | None | |
| MASS | 908 Devices Inc | Options Chain | 0.60 | 1.30 | 0.95 | 0.13 | 1.02 | -0.37 | -0.01 | 7.69 | 7.50 | 12/19/2025 | Yes | 11 | 23 | None | |
| SPT | Sprout Social Inc Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.10 | 0.76 | -0.38 | -0.01 | 10.42 | 10.00 | 12/19/2025 | Yes | 11 | 35 | None | |
| BLZE | Backblaze Inc - Class A | Options Chain | 0.85 | 1.05 | 0.95 | 0.10 | 0.78 | -0.38 | -0.01 | 10.53 | 10.00 | 12/19/2025 | Yes | 10 | 23 | None | |
| IVZ | Invesco Ltd | Options Chain | 0.80 | 1.10 | 0.95 | 0.04 | 0.36 | -0.38 | -0.01 | 24.10 | 23.00 | 12/19/2025 | No | 13 | 66 | None | |
| ASPN | Aspen Aerogels Inc | Options Chain | 0.85 | 1.05 | 0.95 | 0.13 | 0.97 | -0.39 | -0.01 | 7.90 | 7.50 | 12/19/2025 | Yes | 12 | 30 | None | |
| ORLA | Orla Mining Ltd | Options Chain | 0.60 | 1.30 | 0.95 | 0.10 | 0.73 | -0.41 | -0.01 | 10.24 | 10.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| DXC | DXC Technology Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.07 | 0.54 | -0.43 | -0.01 | 13.17 | 13.00 | 12/19/2025 | Yes | 14 | 47 | None | |
| MBLY | Options Chain | 0.94 | 0.96 | 0.95 | 0.07 | 0.54 | -0.43 | -0.01 | 13.13 | 13.00 | 12/19/2025 | No | 3 | 17 | None | ||
| NU | Nu Holdings Ltd Class A | Options Chain | 0.94 | 0.96 | 0.95 | 0.06 | 0.45 | -0.44 | -0.01 | 16.09 | 16.00 | 12/19/2025 | Yes | 13 | 41 | None | |
| RF | Regions Financial Corp | Options Chain | 0.85 | 1.05 | 0.95 | 0.04 | 0.30 | -0.44 | -0.01 | 24.07 | 24.00 | 12/19/2025 | No | 13 | 69 | None | |
| AROC | Archrock Inc | Options Chain | 0.85 | 1.05 | 0.95 | 0.04 | 0.35 | -0.44 | -0.01 | 24.94 | 25.00 | 12/19/2025 | Yes | 12 | 64 | None | |
| BCE | BCE Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.31 | -0.45 | -0.01 | 23.49 | 23.00 | 12/19/2025 | Yes | 11 | 48 | None | |
| FHN | First Horizon Corporation | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.33 | -0.46 | -0.01 | 20.72 | 21.00 | 12/19/2025 | No | 13 | 68 | None | |
| GTM | ZoomInfo Technologies Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.09 | 0.56 | -0.46 | -0.01 | 10.92 | 11.00 | 12/19/2025 | No | 3 | 17 | None | |
| TAL | TAL Education Group | Options Chain | 0.85 | 1.05 | 0.95 | 0.07 | 0.50 | -0.46 | -0.01 | 12.03 | 13.00 | 12/19/2025 | No | 14 | 5 | None | |
| INMD | Inmode Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.42 | -0.47 | -0.01 | 14.92 | 15.00 | 12/19/2025 | Yes | 17 | 45 | None | |
| TK | Teekay Corp | Options Chain | 0.85 | 1.05 | 0.95 | 0.10 | 0.71 | -0.51 | -0.01 | 9.50 | 10.00 | 12/19/2025 | Yes | 20 | 42 | None | |
| MG | Mistras Group Inc | Options Chain | 0.70 | 1.20 | 0.95 | 0.10 | 0.55 | -0.52 | -0.01 | 9.67 | 10.00 | 12/19/2025 | Yes | 12 | 35 | None | |
| FSK | FS KKR Capital Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.36 | -0.52 | -0.01 | 15.20 | 15.00 | 12/19/2025 | Yes | 11 | 65 | None | |
| OGN | Organon & Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.14 | 0.73 | -0.54 | -0.01 | 6.34 | 7.00 | 12/19/2025 | Yes | 12 | 54 | None | |
| NFE | New Fortress Energy Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.47 | 1.86 | -0.55 | 0.00 | 1.32 | 2.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| PSKY | New Pluto Global Inc - Class B | Options Chain | 0.90 | 0.97 | 0.94 | 0.06 | 0.55 | -0.37 | -0.01 | 15.88 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| CMS | CMS Energy Corporation | Options Chain | 0.75 | 1.10 | 0.93 | 0.01 | 0.20 | -0.25 | -0.01 | 72.29 | 70.00 | 12/19/2025 | Yes | 10 | 71 | None | |
| AMTM | Amentum Holdings Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.05 | 0.57 | -0.29 | -0.02 | 21.48 | 20.00 | 12/19/2025 | No | 3 | 18 | None | |
| MNSO | MINISO Group Holding Ltd | Options Chain | 0.80 | 1.05 | 0.93 | 0.05 | 0.54 | -0.31 | -0.02 | 21.50 | 20.00 | 12/19/2025 | Yes | 18 | 32 | None | |
| LKQ | LKQ Corp | Options Chain | 0.90 | 0.95 | 0.93 | 0.03 | 0.36 | -0.32 | -0.01 | 30.04 | 30.00 | 12/19/2025 | Yes | 13 | 61 | None | |
| AREC | American Resources Corporation - Class A | Options Chain | 0.70 | 1.15 | 0.93 | 0.27 | 2.06 | -0.34 | -0.01 | 3.78 | 3.50 | 12/19/2025 | Yes | 2 | 29 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.15 | 1.24 | -0.34 | -0.01 | 6.75 | 6.00 | 12/19/2025 | Yes | 7 | 26 | None | |
| PD | Pagerduty Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.06 | 0.59 | -0.34 | -0.01 | 15.76 | 15.00 | 12/19/2025 | Yes | 8 | 35 | None | |
| CSTM | Constellium SE - Class A | Options Chain | 0.80 | 1.05 | 0.93 | 0.06 | 0.47 | -0.40 | -0.01 | 16.27 | 16.00 | 12/19/2025 | Yes | 7 | 35 | None | |
| NEO | Neogenomics Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.09 | 0.65 | -0.43 | -0.01 | 10.28 | 10.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.80 | 1.05 | 0.93 | 0.08 | 0.53 | -0.43 | -0.01 | 12.22 | 12.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| ASX | ASE Technology Holding Co.Ltd | Options Chain | 0.80 | 1.05 | 0.93 | 0.06 | 0.44 | -0.46 | -0.01 | 14.43 | 15.00 | 12/19/2025 | No | 13 | 63 | None | |
| CVE | Cenovus Energy Inc | Options Chain | 0.90 | 0.95 | 0.93 | 0.05 | 0.36 | -0.48 | -0.01 | 17.07 | 17.00 | 12/19/2025 | Yes | 13 | 66 | None | |
| CELU | Celularity Inc - Class A | Options Chain | 0.45 | 1.40 | 0.93 | 0.37 | 3.82 | -0.48 | -0.01 | 1.93 | 2.50 | 12/19/2025 | No | 6 | 17 | None | |
| BTBT | Bit Digital Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.23 | 1.29 | -0.49 | -0.01 | 3.80 | 4.00 | 12/19/2025 | Yes | 12 | 35 | None | |
| WEAV | Weave Communications Inc | Options Chain | 0.60 | 1.25 | 0.93 | 0.13 | 0.72 | -0.53 | -0.01 | 6.58 | 7.00 | 12/19/2025 | Yes | 10 | 23 | None | |
| CMRC | Commerce.com Inc Com Ser 1 | Options Chain | 0.75 | 1.10 | 0.93 | 0.19 | 0.87 | -0.54 | -0.01 | 4.74 | 5.00 | 12/19/2025 | No | 3 | 13 | None | |
| BMBL | Bumble Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.15 | 0.76 | -0.55 | -0.01 | 5.54 | 6.00 | 12/19/2025 | Yes | 7 | 37 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 0.90 | 0.93 | 0.92 | 0.08 | 0.75 | -0.33 | -0.01 | 12.64 | 12.00 | 12/19/2025 | Yes | 11 | 40 | None | |
| PFE | Pfizer Inc | Options Chain | 0.90 | 0.94 | 0.92 | 0.04 | 0.27 | -0.44 | -0.01 | 24.29 | 24.00 | 12/19/2025 | Yes | 14 | 63 | None | |
| NIO | NIO Inc | Options Chain | 0.87 | 0.97 | 0.92 | 0.12 | 0.79 | -0.53 | -0.01 | 7.14 | 7.50 | 12/5/2025 | Yes | 6 | -7 | None | |
| FMC | FMC Corp | Options Chain | 0.85 | 0.95 | 0.90 | 0.06 | 0.71 | -0.29 | -0.02 | 29.04 | 15.00 | 12/19/2025 | Yes | 11 | 71 | None | |
| OMER | Omeros Corporation | Options Chain | 0.55 | 1.25 | 0.90 | 0.13 | 1.16 | -0.33 | -0.01 | 7.68 | 7.00 | 12/19/2025 | Yes | 5 | 32 | None | |
| APPS | Digital Turbine Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.15 | 1.09 | -0.40 | -0.01 | 6.26 | 6.00 | 12/19/2025 | Yes | 6 | 27 | None | |
| EPRT | Essential Properties Realty Trust Inc | Options Chain | 0.45 | 1.35 | 0.90 | 0.03 | 0.23 | -0.42 | -0.02 | 30.19 | 30.00 | 12/19/2025 | No | 12 | 69 | None | |
| ONB | Old National Bancorp | Options Chain | 0.75 | 1.05 | 0.90 | 0.04 | 0.37 | -0.42 | -0.01 | 20.09 | 20.00 | 12/19/2025 | No | 10 | 75 | None | |
| MAT | Mattel Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.05 | 0.34 | -0.46 | -0.01 | 19.03 | 19.00 | 12/19/2025 | No | 12 | 51 | None | |
| AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.65 | 1.15 | 0.90 | 0.18 | 1.10 | -0.47 | -0.01 | 4.73 | 5.00 | 12/19/2025 | No | 5 | 11 | None | |
| TE | T1 Energy Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.23 | 1.24 | -0.48 | -0.01 | 3.60 | 4.00 | 12/19/2025 | No | 3 | 15 | None | |
| PEW | GrabAGun Digital Holdings Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.18 | 0.96 | -0.53 | -0.01 | 4.83 | 5.00 | 12/19/2025 | No | 3 | 14 | None | |
| ANGO | Angiodynamic Inc | Options Chain | 0.40 | 1.40 | 0.90 | 0.07 | 0.69 | -0.53 | -0.01 | 12.12 | 12.50 | 12/19/2025 | No | 11 | 27 | None | |
| GPRO | GoPro Inc - Class A | Options Chain | 0.40 | 1.40 | 0.90 | 0.36 | 3.98 | -0.55 | -0.01 | 1.97 | 2.50 | 12/12/2025 | Yes | 11 | 19 | None | |
| NVAX | Novavax Inc | Options Chain | 0.75 | 1.02 | 0.89 | 0.11 | 0.89 | -0.38 | -0.01 | 8.38 | 8.00 | 12/19/2025 | Yes | 16 | 48 |
Small Cap Stock List |
|
| CLF | Cleveland-Cliffs Inc | Options Chain | 0.86 | 0.92 | 0.89 | 0.07 | 0.63 | -0.38 | -0.01 | 14.09 | 12.00 | 12/19/2025 | No | 5 | 34 | None | |
| DPRO | Draganfly Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.12 | 1.30 | -0.24 | -0.01 | 8.55 | 7.50 | 12/19/2025 | No | 10 | 29 | None | |
| OR | Osisko Gold Royalties Ltd | Options Chain | 0.75 | 1.00 | 0.88 | 0.03 | 0.40 | -0.29 | -0.02 | 31.88 | 30.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| WRD | WeRide Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.09 | 0.84 | -0.32 | -0.01 | 11.10 | 10.00 | 12/19/2025 | No | 5 | 17 | None | |
| FAST | Fastenal Company | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.25 | -0.33 | -0.02 | 41.09 | 40.00 | 12/19/2025 | No | 13 | 54 | None | |
| TRVI | Trevi Therapeutics Inc | Options Chain | 0.40 | 1.35 | 0.88 | 0.09 | 0.84 | -0.33 | -0.01 | 10.58 | 10.00 | 12/19/2025 | Yes | 10 | 36 | None | |
| HBM | Hudbay Minerals Inc | Options Chain | 0.50 | 1.25 | 0.88 | 0.06 | 0.57 | -0.35 | -0.01 | 16.23 | 15.00 | 12/19/2025 | Yes | 16 | 57 | None | |
| UROY | Uranium Royalty Corp | Options Chain | 0.65 | 1.10 | 0.88 | 0.18 | 1.12 | -0.43 | -0.01 | 4.81 | 5.00 | 12/19/2025 | Yes | 9 | 36 | None | |
| FLD | FTAC Emerald Acquisition Corp - Class A | Options Chain | 0.50 | 1.25 | 0.88 | 0.22 | 1.32 | -0.45 | -0.01 | 3.69 | 4.00 | 12/19/2025 | No | 3 | 8 | None | |
| JBI | Janus International Group Inc - Class A | Options Chain | 0.40 | 1.35 | 0.88 | 0.09 | 0.57 | -0.47 | -0.01 | 9.94 | 10.00 | 12/19/2025 | Yes | 9 | 38 | None | |
| VUZI | Vuzix Corporation | Options Chain | 0.50 | 1.25 | 0.88 | 0.22 | 2.05 | -0.49 | -0.01 | 3.61 | 4.00 | 12/19/2025 | Yes | 8 | 20 | None | |
| MBI | MBIA Inc | Options Chain | 0.55 | 1.20 | 0.88 | 0.13 | 0.73 | -0.49 | -0.01 | 6.63 | 7.00 | 12/19/2025 | Yes | 8 | 15 | None | |
| BLDP | Ballard Power Systems Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.22 | 1.15 | -0.51 | -0.01 | 3.54 | 4.00 | 12/19/2025 | Yes | 11 | 25 | None | |
| SWBI | Smith & Wesson Brands Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.09 | 0.53 | -0.51 | -0.01 | 9.96 | 10.00 | 12/19/2025 | Yes | 13 | 34 | None | |
| ZH | Zhihu Inc | Options Chain | 0.50 | 1.25 | 0.88 | 0.18 | 1.33 | -0.53 | -0.01 | 4.30 | 5.00 | 12/19/2025 | Yes | 19 | 10 | None | |
| SSSS | SuRo Capital Corp | Options Chain | 0.55 | 1.20 | 0.88 | 0.09 | 0.52 | -0.54 | -0.01 | 9.07 | 10.00 | 12/19/2025 | Yes | 14 | 44 | None | |
| ACRS | Aclaris Therapeutics Inc | Options Chain | 0.50 | 1.25 | 0.88 | 0.29 | 2.44 | -0.54 | -0.01 | 2.34 | 3.00 | 12/19/2025 | Yes | 9 | 28 | None | |
| KMI | Kinder Morgan Inc - Class P | Options Chain | 0.85 | 0.89 | 0.87 | 0.03 | 0.23 | -0.47 | -0.01 | 25.90 | 26.00 | 12/19/2025 | No | 9 | 64 | None | |
| UPWK | Upwork Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.06 | 0.65 | -0.27 | -0.02 | 16.88 | 15.00 | 12/19/2025 | Yes | 14 | 49 | None | |
| SKE | Skeena Resources Ltd | Options Chain | 0.50 | 1.20 | 0.85 | 0.06 | 0.62 | -0.30 | -0.01 | 16.21 | 15.00 | 12/19/2025 | Yes | 8 | 27 | None | |
| ARRY | Array Technologies Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.11 | 0.96 | -0.34 | -0.01 | 8.92 | 8.00 | 12/19/2025 | Yes | 8 | 35 | None | |
| FLYW | Flywire Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 0.65 | -0.35 | -0.01 | 13.49 | 12.50 | 12/19/2025 | Yes | 14 | 35 | None | |
| CRMD | CorMedix Inc | Options Chain | 0.65 | 1.05 | 0.85 | 0.08 | 0.72 | -0.35 | -0.01 | 11.31 | 11.00 | 12/19/2025 | No | 18 | 53 |
Small Cap Stock List |
|
| MVST | Microvast Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.17 | 1.32 | -0.36 | -0.01 | 5.38 | 5.00 | 12/19/2025 | Yes | 5 | 23 | None | |
| IAG | Iamgold Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.71 | -0.36 | -0.01 | 11.49 | 11.00 | 12/19/2025 | Yes | 12 | 56 | None | |
| SGHC | Super Group (SGHC) Ltd | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.60 | -0.44 | -0.01 | 11.05 | 11.00 | 12/19/2025 | No | 13 | 37 | None | |
| AAL | American Airlines Group Inc | Options Chain | 0.83 | 0.86 | 0.85 | 0.07 | 0.47 | -0.44 | -0.01 | 12.97 | 13.00 | 12/19/2025 | No | 11 | 42 | None | |
| AES | AES Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.06 | 0.44 | -0.45 | -0.01 | 14.37 | 14.00 | 12/19/2025 | Yes | 14 | 55 | None | |
| CSWC | Capital Southwest Corp | Options Chain | 0.75 | 0.95 | 0.85 | 0.04 | 0.29 | -0.47 | -0.01 | 20.41 | 20.00 | 12/19/2025 | Yes | 15 | 63 | None | |
| IBN | ICICI Bank Ltd | Options Chain | 0.75 | 0.95 | 0.85 | 0.03 | 0.19 | -0.47 | -0.01 | 31.02 | 31.00 | 12/19/2025 | No | 15 | 74 | None | |
| TSLX | Sixth Street Specialty Lending Inc | Options Chain | 0.20 | 1.50 | 0.85 | 0.04 | 0.26 | -0.48 | -0.01 | 22.78 | 22.50 | 12/19/2025 | Yes | 11 | 70 | None | |
| AMX | America Movil S.A.B.DE C.V. | Options Chain | 0.75 | 0.95 | 0.85 | 0.04 | 0.22 | -0.52 | -0.01 | 23.03 | 23.00 | 12/19/2025 | No | 14 | 62 | None | |
| GOGL | Golden Ocean Group Ltd | Options Chain | 0.50 | 1.15 | 0.83 | 0.11 | 0.73 | 0.00 | 0.00 | 7.98 | 7.50 | 12/19/2025 | Yes | 10 | 49 | None | |
| CMBM | Cambium Networks Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.33 | 3.02 | -0.20 | -0.01 | 2.95 | 2.50 | 12/19/2025 | Yes | 9 | 23 | None | |
| G | Genpact Ltd | Options Chain | 0.65 | 1.00 | 0.83 | 0.02 | 0.38 | -0.26 | -0.02 | 37.89 | 35.00 | 12/19/2025 | Yes | 14 | 58 | None | |
| TRMD | Torm Plc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.04 | 0.46 | -0.28 | -0.01 | 21.74 | 20.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| TBCH | Turtle Beach Corp | Options Chain | 0.45 | 1.20 | 0.83 | 0.06 | 0.66 | -0.28 | -0.01 | 16.70 | 15.00 | 12/19/2025 | No | 3 | 13 | None | |
| HMC | Honda Motor | Options Chain | 0.65 | 1.00 | 0.83 | 0.03 | 0.31 | -0.32 | -0.02 | 31.19 | 30.00 | 12/19/2025 | Yes | 13 | 72 | None | |
| OCUL | Ocular Therapeutix Inc | Options Chain | 0.55 | 1.10 | 0.83 | 0.08 | 0.73 | -0.33 | -0.01 | 11.48 | 11.00 | 12/19/2025 | Yes | 7 | 39 | None | |
| SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.11 | 1.02 | -0.33 | -0.01 | 8.33 | 7.50 | 12/19/2025 | Yes | 8 | 22 | None | |
| SANA | Sana Biotechnology Inc | Options Chain | 0.50 | 1.15 | 0.83 | 0.17 | 1.35 | -0.34 | -0.01 | 5.37 | 5.00 | 12/19/2025 | Yes | 11 | 31 | None | |
| HIVE | HIVE Digital Technologies Ltd | Options Chain | 0.75 | 0.90 | 0.83 | 0.17 | 1.35 | -0.34 | -0.01 | 5.55 | 5.00 | 12/19/2025 | No | 11 | 43 | None | |
| FNB | F.N.B. Corp | Options Chain | 0.10 | 1.55 | 0.83 | 0.06 | 0.33 | -0.35 | 0.00 | 15.49 | 15.00 | 12/19/2025 | No | 14 | 74 | None | |
| QUIK | Quicklogic Corp | Options Chain | 0.40 | 1.25 | 0.83 | 0.12 | 0.99 | -0.36 | -0.01 | 7.40 | 7.00 | 12/19/2025 | Yes | 8 | 24 | None | |
| BBAI | BigBear.ai Holdings Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.13 | 1.20 | -0.37 | -0.01 | 6.90 | 6.50 | 12/5/2025 | Yes | 3 | 21 | None | |
| RDW | Redwire Corporation | Options Chain | 0.70 | 0.95 | 0.83 | 0.11 | 0.97 | -0.37 | -0.01 | 7.85 | 7.50 | 12/12/2025 | Yes | 4 | 40 | None | |
| CSX | CSX Corp | Options Chain | 0.70 | 0.95 | 0.83 | 0.02 | 0.22 | -0.38 | -0.01 | 35.30 | 35.00 | 12/19/2025 | No | 7 | 53 | None | |
| FLWS | 1-800 Flowers.com Inc - Class A | Options Chain | 0.80 | 0.85 | 0.83 | 0.21 | 1.29 | -0.43 | -0.01 | 3.49 | 4.00 | 12/19/2025 | Yes | 7 | 31 | None | |
| LZ | LegalZoom.com Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.58 | -0.44 | -0.01 | 9.96 | 10.00 | 12/19/2025 | Yes | 12 | 31 | None | |
| GTX | Garrett Motion Inc - New | Options Chain | 0.45 | 1.20 | 0.83 | 0.05 | 0.35 | -0.46 | -0.01 | 17.08 | 17.00 | 12/19/2025 | No | 14 | 50 | None | |
| OPFI | OppFi Inc - Class A | Options Chain | 0.65 | 1.00 | 0.83 | 0.08 | 0.57 | -0.46 | -0.01 | 10.37 | 10.00 | 12/19/2025 | Yes | 12 | 48 | None | |
| XIFR | NextEra Energy Partners LP | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.52 | -0.47 | -0.01 | 9.90 | 10.00 | 12/19/2025 | No | 3 | 16 | None | |
| KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.05 | 1.55 | 0.80 | 0.08 | 0.92 | -0.25 | -0.02 | 10.96 | 10.00 | 12/19/2025 | Yes | 8 | 30 | None | |
| LPSN | Liveperson Inc | Options Chain | 0.45 | 1.15 | 0.80 | 0.16 | 1.59 | -0.26 | -0.01 | 6.05 | 5.00 | 12/19/2025 | Yes | 7 | 20 | None | |
| WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.65 | 0.95 | 0.80 | 0.04 | 0.54 | -0.27 | -0.02 | 22.16 | 20.00 | 12/19/2025 | Yes | 9 | 47 | None | |
| IE | Options Chain | 0.65 | 0.95 | 0.80 | 0.06 | 0.78 | -0.28 | -0.01 | 14.01 | 12.50 | 12/19/2025 | No | 3 | 17 | None | ||
| SUPV | Grupo Supervielle S.A. | Options Chain | 0.75 | 0.85 | 0.80 | 0.08 | 0.89 | -0.30 | -0.01 | 11.52 | 10.00 | 12/19/2025 | Yes | 20 | 60 |
Small Cap Stock List |
|
| NI | NiSource Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.02 | 0.26 | -0.31 | -0.01 | 42.46 | 40.00 | 12/19/2025 | Yes | 8 | 67 | None | |
| FCEL | Fuelcell Energy Inc | Options Chain | 0.65 | 0.95 | 0.80 | 0.11 | 1.06 | -0.32 | -0.01 | 8.18 | 7.00 | 12/19/2025 | Yes | 11 | 41 | None | |
| SSYS | Stratasys Ltd | Options Chain | 0.70 | 0.90 | 0.80 | 0.08 | 0.79 | -0.33 | -0.01 | 11.10 | 10.00 | 12/19/2025 | Yes | 11 | 26 | None | |
| CMPS | Compass Pathways Plc | Options Chain | 0.70 | 0.90 | 0.80 | 0.13 | 1.16 | -0.33 | -0.01 | 6.33 | 6.00 | 12/19/2025 | Yes | 11 | 32 | None | |
| SBCF | Seacoast Banking Corp Of Florida | Options Chain | 0.05 | 1.55 | 0.80 | 0.03 | 0.26 | -0.34 | -0.02 | 30.85 | 30.00 | 12/19/2025 | No | 11 | 52 | None | |
| SLDP | Solid Power Inc - Class A | Options Chain | 0.70 | 0.90 | 0.80 | 0.16 | 1.29 | -0.35 | -0.01 | 5.52 | 5.00 | 12/19/2025 | Yes | 8 | 26 | None | |
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.70 | 0.89 | 0.80 | 0.05 | 0.50 | -0.35 | -0.01 | 15.98 | 15.00 | 12/19/2025 | No | 3 | 18 | None | |
| VRRM | Verra Mobility Corp - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.37 | -0.37 | -0.02 | 23.84 | 22.50 | 12/19/2025 | Yes | 7 | 49 | None | |
| CNP | Centerpoint Energy Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.02 | 0.22 | -0.37 | -0.01 | 38.95 | 38.00 | 12/19/2025 | Yes | 9 | 63 | None | |
| SGML | Sigma Lithium Corporation | Options Chain | 0.75 | 0.85 | 0.80 | 0.13 | 1.06 | -0.40 | -0.01 | 5.74 | 6.00 | 12/19/2025 | Yes | 3 | 28 | None | |
| LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.70 | 0.90 | 0.80 | 0.04 | 0.33 | -0.40 | -0.01 | 20.41 | 20.00 | 12/19/2025 | No | 12 | 54 | None | |
| HUN | Huntsman Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.10 | 0.74 | -0.41 | -0.01 | 8.68 | 8.00 | 12/19/2025 | Yes | 9 | 43 | None | |
| TSHA | Taysha Gene Therapies Inc | Options Chain | 0.30 | 1.30 | 0.80 | 0.16 | 1.13 | -0.41 | -0.01 | 5.01 | 5.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| AVTR | Avantor Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.07 | 0.54 | -0.42 | -0.01 | 11.58 | 11.00 | 12/19/2025 | Yes | 11 | 49 | None | |
| GAMB | Gambling.com Group Ltd | Options Chain | 0.50 | 1.10 | 0.80 | 0.11 | 0.69 | -0.45 | -0.01 | 7.24 | 7.50 | 12/19/2025 | Yes | 15 | 38 | None | |
| ATUS | Altice USA Inc - Class A | Options Chain | 0.40 | 1.20 | 0.80 | 0.32 | 1.80 | -0.46 | -0.01 | 2.11 | 2.50 | 12/19/2025 | Yes | 6 | 33 | None | |
| OTLK | Outlook Therapeutics Inc | Options Chain | 0.50 | 1.10 | 0.80 | 0.40 | 3.01 | -0.49 | 0.00 | 1.28 | 2.00 | 12/19/2025 | No | 4 | 22 | None | |
| LEG | Leggett & Platt Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.08 | 0.42 | -0.55 | -0.01 | 10.06 | 10.00 | 12/19/2025 | No | 12 | 43 | None | |
| RILY | B. Riley Financial Inc | Options Chain | 0.58 | 1.00 | 0.79 | 0.16 | 1.16 | -0.39 | -0.01 | 5.18 | 5.00 | 12/19/2025 | Yes | 10 | 21 | None | |
| PCG | PG&E Corp | Options Chain | 0.71 | 0.87 | 0.79 | 0.05 | 0.34 | -0.49 | -0.01 | 15.76 | 16.00 | 12/19/2025 | No | 13 | 60 | None | |
| MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 0.60 | 0.95 | 0.78 | 0.01 | 0.26 | -0.22 | -0.03 | 63.83 | 60.00 | 12/19/2025 | No | 10 | 62 | None | |
| PRMB | Primo Brands Corp - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.49 | -0.28 | -0.01 | 21.50 | 20.00 | 12/19/2025 | No | 3 | 19 | None | |
| CAL | Caleres Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.08 | 0.80 | -0.30 | -0.01 | 11.80 | 10.00 | 12/19/2025 | Yes | 14 | 53 | None | |
| LAC | Lithium Americas Corp (NewCo) | Options Chain | 0.60 | 0.95 | 0.78 | 0.14 | 1.40 | -0.31 | -0.02 | 5.75 | 5.50 | 12/12/2025 | No | 9 | 25 | None | |
| HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 0.40 | 1.15 | 0.78 | 0.11 | 1.06 | -0.32 | -0.01 | 7.82 | 7.00 | 12/19/2025 | No | 8 | 27 | None | |
| CWEN | Clearway Energy Inc - Class C | Options Chain | 0.40 | 1.15 | 0.78 | 0.03 | 0.31 | -0.33 | -0.01 | 31.84 | 30.00 | 12/19/2025 | Yes | 7 | 59 | None | |
| BBBY | Beyond Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.10 | 0.88 | -0.35 | -0.01 | 8.19 | 7.50 | 12/19/2025 | No | 3 | 15 | None | |
| BITF | Bitfarms Ltd | Options Chain | 0.76 | 0.80 | 0.78 | 0.20 | 1.50 | -0.35 | -0.01 | 4.26 | 4.00 | 12/19/2025 | Yes | 8 | 30 | None | |
| ALT | Altimmune Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.20 | 1.45 | -0.37 | -0.01 | 4.00 | 4.00 | 12/19/2025 | Yes | 9 | 29 | None | |
| BAX | Baxter International Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.04 | 0.43 | -0.40 | -0.01 | 22.42 | 19.00 | 12/5/2025 | Yes | 8 | 48 | None | |
| VIR | Vir Biotechnology Inc | Options Chain | 0.30 | 1.25 | 0.78 | 0.13 | 0.82 | -0.45 | -0.01 | 5.91 | 6.00 | 12/19/2025 | Yes | 13 | 43 | None | |
| ARCC | Ares Capital Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.26 | -0.46 | -0.01 | 20.61 | 20.00 | 12/19/2025 | Yes | 11 | 76 | None | |
| VIAV | Viavi Solutions Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.05 | 0.34 | -0.49 | -0.01 | 13.98 | 17.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| SEMR | SEMrush Holdings Inc - Class A | Options Chain | 0.50 | 1.05 | 0.78 | 0.10 | 0.55 | -0.54 | 0.00 | 7.32 | 7.50 | 12/19/2025 | Yes | 12 | 30 | None | |
| GRAB | Grab Holdings Ltd - Class A | Options Chain | 0.20 | 1.35 | 0.78 | 0.12 | 1.31 | -0.54 | -0.01 | 6.05 | 6.50 | 12/12/2025 | Yes | 10 | 33 | None | |
| AM | Antero Midstream Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.24 | -0.55 | -0.01 | 17.53 | 18.00 | 12/19/2025 | Yes | 11 | 57 | None | |
| IMUX | Immunic Inc | Options Chain | 0.40 | 1.15 | 0.78 | 0.52 | 5.31 | -0.55 | 0.00 | 0.80 | 1.50 | 12/19/2025 | Yes | 11 | 24 | None | |
| IOVA | Iovance Biotherapeutics Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.31 | 1.58 | -0.55 | 0.00 | 2.00 | 2.50 | 12/19/2025 | Yes | 12 | 38 | None | |
| HSDT | Helius Medical Technologies Inc - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.15 | 2.35 | -0.11 | -0.03 | 6.78 | 5.00 | 12/19/2025 | No | 7 | 32 | None | |
| CLBT | Cellebrite DI Ltd | Options Chain | 0.55 | 0.95 | 0.75 | 0.05 | 0.72 | -0.23 | -0.02 | 17.39 | 15.00 | 12/19/2025 | Yes | 6 | 44 | None | |
| FWRG | First Watch Restaurant Group Inc | Options Chain | 0.40 | 1.10 | 0.75 | 0.05 | 0.66 | -0.29 | -0.01 | 17.06 | 15.00 | 12/19/2025 | Yes | 8 | 42 | None | |
| NXE | NexGen Energy Ltd | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.80 | -0.33 | -0.01 | 9.67 | 9.00 | 12/19/2025 | Yes | 7 | 29 | None | |
| VIPS | Vipshop Holdings Ltd | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.45 | -0.34 | -0.01 | 18.30 | 17.00 | 12/19/2025 | Yes | 15 | 34 | None | |
| OPRA | Opera Ltd | Options Chain | 0.65 | 0.85 | 0.75 | 0.05 | 0.52 | -0.35 | -0.01 | 14.99 | 14.00 | 12/19/2025 | No | 17 | 62 | None | |
| EHTH | eHealth Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.15 | 1.18 | -0.36 | -0.01 | 5.46 | 5.00 | 12/19/2025 | Yes | 15 | 36 | None | |
| NVCR | NovoCure Ltd | Options Chain | 0.50 | 1.00 | 0.75 | 0.06 | 0.58 | -0.38 | -0.01 | 13.48 | 12.50 | 12/19/2025 | No | 10 | 34 | None | |
| VG | Venture Global Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.09 | 0.85 | -0.38 | -0.01 | 8.80 | 8.50 | 12/5/2025 | No | 5 | 51 | None | |
| BCS | Barclays plc | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.31 | -0.39 | -0.01 | 21.36 | 21.00 | 12/19/2025 | No | 17 | 55 | None | |
| SRTA | Strata Critical Medical Inc Cl A Com | Options Chain | 0.40 | 1.10 | 0.75 | 0.15 | 1.04 | -0.42 | -0.01 | 5.05 | 5.00 | 12/19/2025 | No | 3 | 12 | None | |
| RUM | Rumble Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.11 | 0.66 | -0.49 | -0.01 | 6.81 | 7.00 | 12/19/2025 | Yes | 8 | 25 | None | |
| TROX | Tronox Holdings plc - Class A | Options Chain | 0.65 | 0.85 | 0.75 | 0.19 | 0.99 | -0.51 | -0.01 | 3.64 | 4.00 | 12/19/2025 | No | 12 | 44 | None | |
| IRWD | Ironwood Pharmaceuticals Inc - Class A | Options Chain | 0.25 | 1.25 | 0.75 | 0.38 | 4.35 | -0.53 | 0.00 | 1.51 | 2.00 | 12/19/2025 | Yes | 9 | 25 | None | |
| VNDA | Vanda Pharmaceuticals Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.15 | 0.77 | -0.55 | -0.01 | 5.41 | 5.00 | 12/19/2025 | Yes | 11 | 37 | None | |
| FUBO | fuboTV Inc | Options Chain | 0.73 | 0.75 | 0.74 | 0.18 | 1.08 | -0.47 | -0.01 | 3.69 | 4.00 | 12/19/2025 | Yes | 13 | 36 | None | |
| MRP | Millrose Properties Inc Class A | Options Chain | 0.40 | 1.05 | 0.73 | 0.02 | 0.36 | -0.25 | -0.01 | 32.09 | 30.00 | 12/19/2025 | No | 3 | 19 | None | |
| TDUP | ThredUp Inc - Class A | Options Chain | 0.55 | 0.90 | 0.73 | 0.10 | 1.10 | -0.25 | -0.01 | 9.02 | 7.50 | 12/19/2025 | Yes | 8 | 25 | None | |
| SNBR | Sleep Number Corp | Options Chain | 0.70 | 0.75 | 0.73 | 0.15 | 1.22 | -0.35 | -0.01 | 5.52 | 5.00 | 12/19/2025 | No | 5 | 25 | None | |
| XRAY | DENTSPLY Sirona Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.51 | -0.38 | -0.01 | 12.86 | 12.50 | 12/19/2025 | Yes | 8 | 48 | None | |
| HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.65 | 0.80 | 0.73 | 0.15 | 1.06 | -0.40 | -0.01 | 5.27 | 5.00 | 12/19/2025 | Yes | 8 | 25 | None | |
| COLD | Americold Realty Trust Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.46 | -0.41 | -0.01 | 12.54 | 12.50 | 12/19/2025 | Yes | 6 | 48 | None | |
| ACB | Aurora Cannabis Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.15 | 0.95 | -0.45 | -0.01 | 4.95 | 5.00 | 12/19/2025 | Yes | 15 | 39 | None | |
| CCCC | C4 Therapeutics Inc | Options Chain | 0.35 | 1.10 | 0.73 | 0.24 | 2.11 | -0.47 | -0.01 | 2.51 | 3.00 | 12/19/2025 | Yes | 13 | 34 | None | |
| BHC | Bausch Health Companies Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.10 | 0.62 | -0.55 | -0.01 | 5.90 | 7.00 | 12/5/2025 | Yes | 14 | 37 | None | |
| KLXE | KLX Energy Services Holdings Inc | Options Chain | 0.35 | 1.10 | 0.73 | 0.29 | 2.56 | -0.55 | 0.00 | 1.86 | 2.50 | 12/19/2025 | Yes | 6 | 12 | None | |
| NIO | NIO Inc | Options Chain | 0.70 | 0.73 | 0.72 | 0.10 | 0.75 | -0.41 | -0.01 | 7.14 | 7.00 | 12/19/2025 | Yes | 6 | -7 | None | |
| LAZR | Luminar Technologies Inc - Class A | Options Chain | 0.65 | 0.77 | 0.71 | 0.35 | 2.73 | -0.27 | -0.01 | 2.09 | 2.00 | 12/19/2025 | No | 7 | 25 | None | |
| ABR | Arbor Realty Trust Inc | Options Chain | 0.65 | 0.77 | 0.71 | 0.06 | 0.36 | -0.55 | 0.00 | 11.54 | 11.50 | 12/5/2025 | No | 10 | 50 | None | |
| CUBE | CubeSmart | Options Chain | 0.55 | 0.85 | 0.70 | 0.02 | 0.27 | -0.26 | -0.02 | 40.08 | 37.50 | 12/19/2025 | Yes | 10 | 61 | None | |
| ARVN | Arvinas Inc | Options Chain | 0.35 | 1.05 | 0.70 | 0.08 | 0.80 | -0.31 | -0.01 | 9.59 | 9.00 | 12/19/2025 | No | 12 | 38 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.12 | 1.02 | -0.33 | -0.01 | 6.94 | 6.00 | 12/19/2025 | Yes | 9 | 26 | None | |
| OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.60 | 0.80 | 0.70 | 0.05 | 0.45 | -0.35 | -0.01 | 16.56 | 15.00 | 12/19/2025 | Yes | 7 | 56 | None | |
| CWH | Camping World Holdings Inc - Class A | Options Chain | 0.60 | 0.80 | 0.70 | 0.06 | 0.56 | -0.35 | -0.01 | 12.65 | 12.00 | 12/19/2025 | Yes | 8 | 45 | None | |
| KDP | Keurig Dr Pepper Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.26 | -0.36 | -0.01 | 27.15 | 27.00 | 12/19/2025 | No | 10 | 61 | None | |
| ADTN | ADTRAN Holdings Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.07 | 0.61 | -0.38 | -0.01 | 10.15 | 10.00 | 12/19/2025 | Yes | 7 | 33 | None | |
| SNAP | Snap Inc - Class A | Options Chain | 0.63 | 0.76 | 0.70 | 0.09 | 0.89 | -0.38 | -0.01 | 7.74 | 7.50 | 12/5/2025 | Yes | 6 | 34 | None | |
| EXPI | eXp World Holdings Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.07 | 0.55 | -0.41 | -0.01 | 10.44 | 10.00 | 12/19/2025 | Yes | 13 | 31 | None | |
| YMM | Full Truck Alliance Co Ltd | Options Chain | 0.60 | 0.80 | 0.70 | 0.06 | 0.50 | -0.42 | -0.01 | 12.72 | 12.50 | 12/19/2025 | Yes | 19 | 29 | None | |
| DOC | Healthpeak OP LLC | Options Chain | 0.60 | 0.80 | 0.70 | 0.04 | 0.27 | -0.44 | -0.01 | 17.58 | 17.50 | 12/19/2025 | No | 6 | 45 | None | |
| HR | Healthcare Realty Trust Inc | Options Chain | 0.60 | 0.80 | 0.70 | 0.04 | 0.28 | -0.46 | -0.01 | 17.75 | 17.50 | 12/19/2025 | Yes | 5 | 47 | None | |
| NEXT | NextDecade Corporation | Options Chain | 0.65 | 0.75 | 0.70 | 0.12 | 0.71 | -0.48 | -0.01 | 5.87 | 6.00 | 12/19/2025 | Yes | 7 | 31 | None | |
| INO | Inovio Pharmaceuticals Inc | Options Chain | 0.35 | 1.05 | 0.70 | 0.23 | 2.30 | -0.48 | -0.01 | 2.43 | 3.00 | 12/19/2025 | No | 8 | 30 | None | |
| NLY | Annaly Capital Management Inc | Options Chain | 0.64 | 0.75 | 0.70 | 0.03 | 0.21 | -0.51 | -0.01 | 20.66 | 21.00 | 12/19/2025 | Yes | 13 | 70 | None | |
| STLA | Stellantis N.V | Options Chain | 0.65 | 0.75 | 0.70 | 0.07 | 0.46 | -0.52 | -0.01 | 11.21 | 10.50 | 12/5/2025 | Yes | 13 | 53 | None | |
| EPD | Enterprise Products Partners L P | Options Chain | 0.64 | 0.74 | 0.69 | 0.02 | 0.15 | -0.46 | 0.00 | 31.12 | 31.00 | 12/19/2025 | No | 13 | 68 | None | |
| MRUS | Merus N.V | Options Chain | 0.35 | 1.00 | 0.68 | 0.01 | 0.16 | -0.21 | -0.01 | 94.81 | 90.00 | 12/19/2025 | Yes | 6 | 44 | None | |
| REAL | Therealreal Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.94 | -0.22 | -0.01 | 12.29 | 10.00 | 12/19/2025 | Yes | 5 | 32 | None | |
| SONO | Sonos Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.05 | 0.61 | -0.26 | -0.01 | 16.74 | 15.00 | 12/19/2025 | Yes | 7 | 30 | None | |
| PUMP | ProPetro Holding Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.83 | -0.29 | -0.01 | 11.10 | 10.00 | 12/19/2025 | Yes | 10 | 40 | None | |
| EXK | Endeavour Silver Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 0.93 | -0.30 | -0.01 | 8.08 | 7.50 | 12/19/2025 | Yes | 3 | 37 | None | |
| CDZI | Cadiz Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.14 | 1.15 | -0.33 | -0.01 | 5.51 | 5.00 | 12/19/2025 | Yes | 4 | 27 | None | |
| SBLK | Star Bulk Carriers Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.35 | -0.37 | -0.01 | 18.57 | 18.00 | 12/19/2025 | Yes | 13 | 65 | None | |
| OSS | One Stop Systems Inc | Options Chain | 0.30 | 1.05 | 0.68 | 0.14 | 1.05 | -0.38 | -0.01 | 5.11 | 5.00 | 12/19/2025 | Yes | 9 | 24 | None | |
| TARA | Protara Therapeutics Inc | Options Chain | 0.30 | 1.05 | 0.68 | 0.14 | 1.04 | -0.39 | -0.01 | 5.20 | 5.00 | 12/19/2025 | Yes | 10 | 27 | None | |
| OMI | Owens & Minor Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.14 | 1.02 | -0.39 | -0.01 | 5.22 | 5.00 | 12/19/2025 | Yes | 5 | 27 | None | |
| ACI | Albertsons Companies Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.29 | -0.41 | -0.01 | 18.27 | 18.00 | 12/19/2025 | No | 12 | 54 | None | |
| IVVD | Options Chain | 0.20 | 1.15 | 0.68 | 0.34 | 2.24 | -0.42 | 0.00 | 1.92 | 2.00 | 12/19/2025 | No | 3 | 14 | None | ||
| AGEN | Agenus Inc | Options Chain | 0.30 | 1.05 | 0.68 | 0.17 | 1.08 | -0.44 | -0.01 | 3.85 | 4.00 | 12/19/2025 | No | 7 | 25 | None | |
| CMRE | Costamare Inc | Options Chain | 0.35 | 1.00 | 0.68 | 0.06 | 0.40 | -0.46 | -0.01 | 12.07 | 12.00 | 12/19/2025 | Yes | 12 | 61 | None | |
| CAG | Conagra Brands Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.30 | -0.49 | -0.01 | 17.38 | 17.50 | 12/5/2025 | No | 14 | 63 | None | |
| UNIT | Uniti Group Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.11 | 0.79 | -0.51 | -0.01 | 5.84 | 6.00 | 12/19/2025 | Yes | 13 | 32 | None | |
| LITS | Lite Strategy Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.27 | 1.40 | -0.52 | 0.00 | 2.08 | 2.50 | 12/19/2025 | No | 3 | 14 | None | |
| PBR | Petroleo Brasileiro S.A. Petrobras | Options Chain | 0.61 | 0.72 | 0.67 | 0.06 | 0.29 | -0.54 | 0.00 | 11.88 | 12.00 | 12/19/2025 | Yes | 16 | 59 | None | |
| KEY | Keycorp | Options Chain | 0.61 | 0.71 | 0.66 | 0.04 | 0.32 | -0.46 | -0.01 | 17.40 | 17.50 | 12/5/2025 | No | 8 | 59 | None | |
| PLUG | Plug Power Inc | Options Chain | 0.64 | 0.68 | 0.66 | 0.22 | 1.25 | -0.50 | 0.00 | 2.76 | 3.00 | 12/19/2025 | Yes | 6 | 31 | None | |
| CECO | Options Chain | 0.30 | 1.00 | 0.65 | 0.02 | 0.73 | -0.05 | -0.02 | 48.04 | 35.00 | 12/19/2025 | No | 3 | 19 | None | ||
| AES | AES Corp | Options Chain | 0.05 | 1.25 | 0.65 | 0.05 | 0.80 | -0.20 | -0.01 | 14.37 | 12.00 | 12/12/2025 | Yes | 14 | 55 | None | |
| SGRY | Surgery Partners Inc | Options Chain | 0.45 | 0.85 | 0.65 | 0.03 | 0.52 | -0.21 | -0.02 | 22.76 | 20.00 | 12/19/2025 | Yes | 4 | 43 | None | |
| FLNG | Flex Lng Ltd | Options Chain | 0.40 | 0.90 | 0.65 | 0.03 | 0.31 | -0.28 | -0.01 | 25.69 | 24.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| HOUS | Anywhere Real Estate Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.07 | 0.76 | -0.31 | -0.01 | 9.97 | 9.00 | 12/19/2025 | No | 8 | 36 | None | |
| GOGO | Gogo Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.08 | 0.78 | -0.31 | -0.01 | 8.71 | 8.00 | 12/19/2025 | Yes | 8 | 29 | None | |
| TDOC | Teladoc Health Inc | Options Chain | 0.59 | 0.71 | 0.65 | 0.08 | 0.79 | -0.36 | -0.01 | 8.23 | 8.50 | 12/5/2025 | No | 9 | 37 | None | |
| PTON | Peloton Interactive Inc - Class A | Options Chain | 0.63 | 0.67 | 0.65 | 0.09 | 0.77 | -0.37 | -0.01 | 7.47 | 7.00 | 12/19/2025 | Yes | 5 | 32 | None | |
| HAYW | Hayward Holdings Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.04 | 0.36 | -0.37 | -0.01 | 17.17 | 17.00 | 12/19/2025 | Yes | 11 | 43 | None | |
| NUVB | Nuvation Bio Inc - Class A | Options Chain | 0.15 | 1.15 | 0.65 | 0.13 | 1.05 | -0.37 | -0.01 | 5.26 | 5.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| WU | Western Union Company | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.61 | -0.40 | -0.01 | 9.54 | 9.00 | 12/19/2025 | No | 16 | 51 | None | |
| ASTL | Algoma Steel Group Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.16 | 1.26 | -0.41 | -0.01 | 4.25 | 4.00 | 12/19/2025 | No | 11 | 43 | None | |
| TTI | Tetra Technologies Inc | Options Chain | 0.35 | 0.95 | 0.65 | 0.09 | 0.67 | -0.43 | -0.01 | 7.21 | 7.00 | 12/19/2025 | No | 14 | 44 | None | |
| LTRX | Lantronix Inc | Options Chain | 0.30 | 1.00 | 0.65 | 0.13 | 0.88 | -0.44 | -0.01 | 5.00 | 5.00 | 12/19/2025 | Yes | 10 | 23 | None | |
| ALXO | Alx Oncology Holdings Inc | Options Chain | 0.15 | 1.15 | 0.65 | 0.33 | 3.87 | -0.45 | -0.01 | 1.59 | 2.00 | 12/19/2025 | Yes | 10 | 24 | None | |
| PBI | Pitney Bowes Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.07 | 0.42 | -0.46 | -0.01 | 11.21 | 10.00 | 12/19/2025 | Yes | 14 | 46 | None | |
| TGB | Taseko Mines Ltd | Options Chain | 0.40 | 0.90 | 0.65 | 0.14 | 0.90 | -0.47 | 0.00 | 4.51 | 4.50 | 12/19/2025 | Yes | 4 | 36 | None | |
| NWL | Newell Brands Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 0.69 | -0.52 | 0.00 | 4.93 | 5.00 | 12/19/2025 | Yes | 10 | 49 | None | |
| AUTL | Autolus Therapeutics plc | Options Chain | 0.15 | 1.15 | 0.65 | 0.33 | 3.75 | -0.54 | 0.00 | 1.46 | 2.00 | 12/19/2025 | Yes | 10 | 28 | None | |
| NOK | Nokia Corp | Options Chain | 0.60 | 0.68 | 0.64 | 0.09 | 0.56 | -0.54 | -0.01 | 7.33 | 7.50 | 12/5/2025 | No | 17 | 45 | None | |
| VERI | Veritone Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 1.45 | -0.24 | -0.01 | 6.37 | 5.00 | 12/19/2025 | Yes | 7 | 29 | None | |
| XNET | Xunlei Ltd | Options Chain | 0.30 | 0.95 | 0.63 | 0.08 | 0.85 | -0.29 | -0.01 | 8.95 | 8.00 | 12/19/2025 | Yes | 15 | -4 | None | |
| VZ | Verizon Communications Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.02 | 0.20 | -0.29 | -0.01 | 40.21 | 38.00 | 12/19/2025 | Yes | 14 | 65 | None | |
| EA | Electronic Arts Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.00 | 0.04 | -0.30 | -0.04 | 200.20 | 200.00 | 12/19/2025 | No | 8 | 58 | None | |
| BEN | Franklin Resources Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.03 | 0.32 | -0.33 | -0.01 | 22.94 | 22.00 | 12/19/2025 | Yes | 10 | 55 | None | |
| RZLV | Rezolve AI Ltd | Options Chain | 0.50 | 0.75 | 0.63 | 0.16 | 1.25 | -0.35 | -0.01 | 4.33 | 4.00 | 12/19/2025 | No | 3 | 15 | None | |
| GDYN | Grid Dynamics Holdings Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.08 | 0.68 | -0.36 | -0.01 | 8.10 | 7.50 | 12/19/2025 | Yes | 19 | 37 | None | |
| LFMD | LifeMD Inc | Options Chain | 0.25 | 1.00 | 0.63 | 0.10 | 0.82 | -0.39 | -0.01 | 6.12 | 6.00 | 12/19/2025 | Yes | 9 | 33 | None | |
| NOV | NOV Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.36 | -0.39 | -0.01 | 15.31 | 15.00 | 12/19/2025 | No | 15 | 69 | None | |
| LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima | Options Chain | 0.30 | 0.95 | 0.63 | 0.06 | 0.52 | -0.40 | -0.01 | 10.61 | 10.00 | 12/19/2025 | Yes | 15 | 60 | None | |
| TRON | Corner Growth Acquisition Corp 2 - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.25 | 1.58 | -0.43 | 0.00 | 2.56 | 2.50 | 12/19/2025 | No | 3 | 14 | None | |
| GT | Goodyear Tire & Rubber Company | Options Chain | 0.60 | 0.65 | 0.63 | 0.09 | 0.60 | -0.45 | -0.01 | 7.02 | 7.00 | 12/19/2025 | Yes | 16 | 54 | None | |
| RYAM | Rayonier Advanced Materials Inc | Options Chain | 0.40 | 0.85 | 0.63 | 0.09 | 0.61 | -0.45 | -0.01 | 7.02 | 7.00 | 12/19/2025 | Yes | 8 | 34 | None | |
| ULCC | Frontier Group Holdings Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.16 | 0.91 | -0.47 | -0.01 | 3.82 | 4.00 | 12/19/2025 | Yes | 11 | 27 | None | |
| DHT | DHT Holdings Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.05 | 0.37 | -0.47 | -0.01 | 13.05 | 13.00 | 12/19/2025 | Yes | 15 | 63 | None | |
| WRAP | Wrap Technologies Inc | Options Chain | 0.25 | 1.00 | 0.63 | 0.21 | 1.17 | -0.47 | -0.01 | 2.66 | 3.00 | 12/19/2025 | Yes | 9 | 14 | None | |
| VOD | Vodafone Group plc | Options Chain | 0.60 | 0.65 | 0.63 | 0.05 | 0.30 | -0.52 | 0.00 | 11.90 | 12.00 | 12/19/2025 | Yes | 10 | 38 | None | |
| DNN | Denison Mines Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.18 | 0.96 | -0.53 | 0.00 | 3.17 | 3.50 | 12/19/2025 | Yes | 7 | 36 | None | |
| MBOT | Microbot Medical Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.25 | 1.25 | -0.54 | 0.00 | 2.13 | 2.50 | 12/19/2025 | Yes | 9 | 22 | None | |
| CAE | Cae Inc | Options Chain | 0.40 | 0.80 | 0.60 | 0.02 | 0.43 | -0.20 | -0.01 | 28.01 | 25.00 | 12/19/2025 | Yes | 12 | 51 | None | |
| EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 0.15 | 1.05 | 0.60 | 0.06 | 0.87 | -0.21 | -0.01 | 11.73 | 10.00 | 12/19/2025 | Yes | 8 | 31 | None | |
| MAMA | Options Chain | 0.40 | 0.80 | 0.60 | 0.06 | 0.71 | -0.27 | -0.01 | 11.19 | 10.00 | 12/19/2025 | No | 3 | 12 | None | ||
| ENB | Enbridge Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.01 | 0.18 | -0.29 | -0.01 | 46.67 | 45.00 | 12/19/2025 | Yes | 9 | 72 | None | |
| CRSR | Corsair Gaming Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.08 | 0.76 | -0.31 | -0.01 | 8.30 | 7.50 | 12/19/2025 | Yes | 9 | 31 | None | |
| EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.09 | 0.85 | -0.32 | -0.01 | 7.66 | 7.00 | 12/19/2025 | Yes | 9 | 32 | None | |
| AMBC | AMBAC Financial Group Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.07 | 0.71 | -0.34 | -0.01 | 8.57 | 8.00 | 12/19/2025 | Yes | 6 | 39 | None | |
| NUS | Nu Skin Enterprises Inc - Class A | Options Chain | 0.15 | 1.05 | 0.60 | 0.06 | 0.58 | -0.35 | -0.01 | 10.65 | 10.00 | 12/19/2025 | Yes | 17 | 49 | None | |
| NAK | Northern Dynasty Minerals Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.30 | 2.13 | -0.35 | -0.01 | 2.02 | 2.00 | 12/19/2025 | Yes | 8 | 30 | None | |
| OI | O-I Glass Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.05 | 0.49 | -0.36 | -0.01 | 11.59 | 11.00 | 12/19/2025 | Yes | 6 | 34 | None | |
| ING | ING Groep N.V. | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.24 | -0.36 | -0.01 | 24.17 | 25.00 | 12/19/2025 | Yes | 12 | 64 | None | |
| AUPH | Aurinia Pharmaceuticals Inc | Options Chain | 0.25 | 0.95 | 0.60 | 0.05 | 0.41 | -0.40 | -0.01 | 12.22 | 12.00 | 12/19/2025 | Yes | 19 | 44 |
Small Cap Stock List |
|
| BKD | Brookdale Senior Living Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.07 | 0.53 | -0.41 | -0.01 | 8.95 | 9.00 | 12/19/2025 | Yes | 5 | 34 | None | |
| FNGR | FingerMotion Inc | Options Chain | 0.25 | 0.95 | 0.60 | 0.30 | 2.88 | -0.47 | 0.00 | 1.60 | 2.00 | 12/19/2025 | No | 6 | 13 | None | |
| PAYO | Payoneer Global Inc | Options Chain | 0.25 | 0.95 | 0.60 | 0.10 | 0.61 | -0.49 | -0.01 | 5.87 | 6.00 | 12/19/2025 | Yes | 16 | 38 | None | |
| VLY | Valley National Bancorp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.35 | -0.50 | -0.01 | 10.96 | 11.00 | 12/19/2025 | No | 13 | 63 | None | |
| KHC | Kraft Heinz Company | Options Chain | 0.53 | 0.65 | 0.59 | 0.02 | 0.26 | -0.39 | -0.01 | 24.38 | 24.00 | 12/5/2025 | Yes | 6 | 58 | None | |
| ZD | Ziff Davis Inc | Options Chain | 0.30 | 0.85 | 0.58 | 0.02 | 0.72 | -0.11 | -0.01 | 33.72 | 25.00 | 12/19/2025 | Yes | 14 | 57 | None | |
| CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.03 | 0.69 | -0.14 | -0.02 | 21.01 | 17.50 | 12/19/2025 | Yes | 18 | 57 | None | |
| SARO | StandardAero Inc | Options Chain | 0.20 | 0.95 | 0.58 | 0.02 | 0.47 | -0.18 | -0.02 | 28.63 | 25.00 | 12/19/2025 | No | 3 | 18 | None | |
| GILT | Gilat Satellite Networks | Options Chain | 0.50 | 0.65 | 0.58 | 0.05 | 0.64 | -0.25 | -0.01 | 14.45 | 12.50 | 12/19/2025 | Yes | 16 | 42 | None | |
| RPRX | Royalty Pharma plc - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.26 | -0.26 | -0.01 | 36.67 | 35.00 | 12/19/2025 | Yes | 10 | 57 | None | |
| HOMB | Home Bancshares Inc | Options Chain | 0.10 | 1.05 | 0.58 | 0.02 | 0.32 | -0.26 | -0.01 | 26.63 | 25.00 | 12/19/2025 | No | 14 | 69 | None | |
| GO | Grocery Outlet Holding Corp | Options Chain | 0.45 | 0.70 | 0.58 | 0.05 | 0.59 | -0.27 | -0.01 | 14.34 | 12.50 | 12/19/2025 | Yes | 7 | 35 | None | |
| INVH | Invitation Homes Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.26 | -0.28 | -0.01 | 27.47 | 27.50 | 12/19/2025 | No | 12 | 59 | None | |
| NWSA | News Corp - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.31 | -0.28 | -0.01 | 26.05 | 25.00 | 12/19/2025 | Yes | 20 | 56 |
Growth Stock List |
|
| INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.20 | 0.95 | 0.58 | 0.12 | 1.08 | -0.31 | -0.01 | 5.76 | 5.00 | 12/19/2025 | Yes | 6 | 30 | None | |
| ABCL | AbCellera Biologics Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.12 | 1.07 | -0.32 | -0.01 | 5.62 | 5.00 | 12/19/2025 | Yes | 8 | 31 | None | |
| CIA | Citizens Inc - Class A | Options Chain | 0.20 | 0.95 | 0.58 | 0.12 | 0.99 | -0.35 | -0.01 | 5.39 | 5.00 | 12/19/2025 | Yes | 13 | 33 | None | |
| HIMX | Himax Technologies | Options Chain | 0.50 | 0.65 | 0.58 | 0.06 | 0.58 | -0.36 | -0.01 | 9.52 | 9.00 | 12/19/2025 | Yes | 18 | 44 | None | |
| CAG | Conagra Brands Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.03 | 0.32 | -0.37 | -0.01 | 17.38 | 17.00 | 12/19/2025 | Yes | 14 | 63 | None | |
| USAS | Americas Gold and Silver Corp | Options Chain | 0.20 | 0.95 | 0.58 | 0.14 | 1.13 | -0.37 | -0.01 | 4.06 | 4.00 | 12/19/2025 | Yes | 5 | 33 | None | |
| TWI | Titan International Inc | Options Chain | 0.20 | 0.95 | 0.58 | 0.08 | 0.66 | -0.37 | -0.01 | 7.96 | 7.50 | 12/19/2025 | Yes | 8 | 32 | None | |
| BTBT | Bit Digital Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.17 | 1.21 | -0.39 | -0.01 | 3.80 | 3.50 | 12/19/2025 | Yes | 12 | 35 | None | |
| STLA | Stellantis N.V | Options Chain | 0.55 | 0.60 | 0.58 | 0.06 | 0.47 | -0.40 | -0.01 | 11.21 | 10.00 | 12/19/2025 | Yes | 13 | 53 | None | |
| BRLT | Brilliant Earth Group Inc Class A | Options Chain | 0.30 | 0.85 | 0.58 | 0.23 | 1.50 | -0.43 | 0.00 | 2.45 | 2.50 | 12/19/2025 | Yes | 15 | 28 | None | |
| OPAD | Offerpad Solutions Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.23 | 1.42 | -0.45 | 0.00 | 2.46 | 2.50 | 12/19/2025 | No | 8 | 23 | None | |
| EVGO | EVgo Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.14 | 0.91 | -0.46 | -0.01 | 3.97 | 4.00 | 12/19/2025 | Yes | 5 | 28 | None | |
| RLMD | Relmada Therapeutics Inc | Options Chain | 0.20 | 0.95 | 0.58 | 0.23 | 1.32 | -0.47 | 0.00 | 2.45 | 2.50 | 12/19/2025 | Yes | 13 | 16 |
Small Cap Stock List |
|
| AVD | American Vanguard Corp | Options Chain | 0.20 | 0.95 | 0.58 | 0.12 | 0.67 | -0.50 | -0.01 | 4.59 | 5.00 | 12/19/2025 | Yes | 10 | 35 | None | |
| GSM | Ferroglobe Plc | Options Chain | 0.20 | 0.95 | 0.58 | 0.12 | 0.67 | -0.50 | 0.00 | 4.96 | 5.00 | 12/19/2025 | Yes | 14 | 36 | None | |
| JBLU | Jetblue Airways Corp | Options Chain | 0.56 | 0.59 | 0.58 | 0.13 | 0.66 | -0.55 | 0.00 | 4.08 | 4.50 | 12/19/2025 | No | 9 | 31 | None | |
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.52 | 0.60 | 0.56 | 0.16 | 1.28 | -0.35 | 0.00 | 4.02 | 3.50 | 12/19/2025 | Yes | 7 | 38 | None | |
| MWA | Mueller Water Products Inc - Series A | Options Chain | 0.05 | 1.05 | 0.55 | 0.02 | 0.44 | -0.14 | -0.01 | 25.69 | 22.50 | 12/19/2025 | Yes | 13 | 49 | None | |
| SON | Sonoco Products Company | Options Chain | 0.40 | 0.70 | 0.55 | 0.02 | 0.35 | -0.15 | -0.01 | 39.70 | 35.00 | 12/19/2025 | No | 14 | 65 | None | |
| MIR | Mirion Technologies Inc - Class A | Options Chain | 0.25 | 0.85 | 0.55 | 0.02 | 0.52 | -0.16 | -0.02 | 29.75 | 25.00 | 12/19/2025 | No | 7 | 48 | None | |
| HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.02 | 0.40 | -0.21 | -0.02 | 28.13 | 25.00 | 12/19/2025 | Yes | 11 | 58 | None | |
| ESI | Element Solutions Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.02 | 0.30 | -0.28 | -0.01 | 26.43 | 25.00 | 12/19/2025 | No | 12 | 57 | None | |
| EQX | Equinox Gold Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.62 | -0.29 | -0.01 | 10.91 | 10.00 | 12/19/2025 | Yes | 7 | 46 | None | |
| TAL | TAL Education Group | Options Chain | 0.45 | 0.65 | 0.55 | 0.05 | 0.53 | -0.31 | -0.01 | 12.03 | 12.00 | 12/19/2025 | No | 14 | 5 | None | |
| SBSW | Sibanye Stillwater Ltd | Options Chain | 0.45 | 0.65 | 0.55 | 0.06 | 0.68 | -0.32 | -0.01 | 10.75 | 10.00 | 12/19/2025 | Yes | 9 | 36 | None | |
| GRND | Grindr Inc - Class A | Options Chain | 0.40 | 0.70 | 0.55 | 0.04 | 0.52 | -0.33 | -0.02 | 14.86 | 13.00 | 12/19/2025 | Yes | 4 | 42 | None | |
| RRGB | Red Robin Gourmet Burgers Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.11 | 0.95 | -0.35 | -0.01 | 5.38 | 5.00 | 12/19/2025 | Yes | 7 | 21 | None | |
| HTGC | Hercules Capital Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.27 | -0.35 | 0.00 | 17.75 | 17.00 | 12/19/2025 | Yes | 8 | 71 | None | |
| ABSI | Absci Corp | Options Chain | 0.20 | 0.90 | 0.55 | 0.14 | 1.12 | -0.36 | -0.01 | 4.37 | 4.00 | 12/19/2025 | Yes | 9 | 30 | None | |
| PR | Permian Resources Corp - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 0.44 | -0.36 | -0.01 | 12.53 | 12.00 | 12/19/2025 | Yes | 13 | 73 | None | |
| ACDC | ProFrac Holding Corp Class A | Options Chain | 0.45 | 0.65 | 0.55 | 0.11 | 0.86 | -0.37 | -0.01 | 5.40 | 5.00 | 12/19/2025 | Yes | 6 | 25 | None | |
| ABEO | Abeona Therapeutics Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.11 | 0.78 | -0.38 | -0.01 | 4.99 | 5.00 | 12/19/2025 | Yes | 12 | 39 | None | |
| ERAS | Erasca Inc | Options Chain | 0.05 | 1.05 | 0.55 | 0.22 | 1.53 | -0.40 | -0.01 | 2.36 | 2.50 | 12/19/2025 | Yes | 10 | 28 | None | |
| CRBU | Caribou Biosciences Inc | Options Chain | 0.05 | 1.05 | 0.55 | 0.22 | 2.92 | -0.41 | -0.01 | 2.37 | 2.50 | 12/19/2025 | Yes | 9 | 28 | None | |
| PGEN | Precigen Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.14 | 0.92 | -0.44 | 0.00 | 4.01 | 4.00 | 12/19/2025 | Yes | 4 | 30 | None | |
| PLX | Protalix BioTherapeutics Inc | Options Chain | 0.05 | 1.05 | 0.55 | 0.22 | 2.77 | -0.50 | 0.00 | 2.37 | 2.50 | 12/19/2025 | Yes | 9 | 32 | None | |
| ESPR | Esperion Therapeutics Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.18 | 1.77 | -0.50 | 0.00 | 2.87 | 3.00 | 12/19/2025 | Yes | 7 | 29 | None | |
| PAA | Plains All American Pipeline LP | Options Chain | 0.20 | 0.90 | 0.55 | 0.03 | 0.27 | -0.51 | 0.00 | 16.90 | 17.00 | 12/19/2025 | Yes | 9 | 60 | None | |
| MFIC | Options Chain | 0.10 | 1.00 | 0.55 | 0.05 | 0.52 | -0.52 | 0.00 | 12.25 | 12.00 | 12/19/2025 | No | 3 | 13 | None | ||
| GROY | Gold Royalty Corp | Options Chain | 0.20 | 0.90 | 0.55 | 0.14 | 1.34 | -0.55 | 0.00 | 3.64 | 4.00 | 12/19/2025 | Yes | 6 | 34 | None | |
| ELDN | Eledon Pharmaceuticals Inc | Options Chain | 0.15 | 0.90 | 0.53 | 0.21 | 2.63 | -0.14 | -0.01 | 4.25 | 2.50 | 12/19/2025 | Yes | 15 | 35 | None | |
| ALHC | Alignment Healthcare Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.60 | -0.19 | -0.01 | 18.21 | 15.00 | 12/19/2025 | Yes | 7 | 40 | None | |
| PENG | Penguin Solutions Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.45 | -0.23 | -0.01 | 22.39 | 20.00 | 12/19/2025 | No | 3 | 17 | None | |
| TOI | Oncology Institute Inc (The) | Options Chain | 0.40 | 0.65 | 0.53 | 0.13 | 1.23 | -0.29 | -0.01 | 4.70 | 4.00 | 12/19/2025 | Yes | 7 | 17 | None | |
| PUBM | PubMatic Inc - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.77 | -0.30 | -0.01 | 8.46 | 7.50 | 12/19/2025 | Yes | 12 | 30 | None | |
| INMD | Inmode Ltd | Options Chain | 0.50 | 0.55 | 0.53 | 0.04 | 0.43 | -0.32 | -0.01 | 14.92 | 14.00 | 12/19/2025 | Yes | 17 | 45 | None | |
| T | AT&T Inc | Options Chain | 0.51 | 0.54 | 0.53 | 0.02 | 0.25 | -0.32 | -0.01 | 25.14 | 24.00 | 12/19/2025 | No | 14 | 67 | None | |
| COMP | Compass Inc - Class A | Options Chain | 0.40 | 0.65 | 0.53 | 0.08 | 0.73 | -0.34 | -0.01 | 7.61 | 7.00 | 12/19/2025 | Yes | 11 | 29 | None | |
| DNUT | Krispy Kreme Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.15 | 1.23 | -0.35 | -0.01 | 3.79 | 3.50 | 12/19/2025 | Yes | 9 | 37 | None | |
| INFY | Infosys Ltd | Options Chain | 0.40 | 0.65 | 0.53 | 0.03 | 0.33 | -0.35 | -0.01 | 16.88 | 16.00 | 12/19/2025 | No | 16 | 54 | None | |
| PBYI | Puma Biotechnology Inc | Options Chain | 0.15 | 0.90 | 0.53 | 0.11 | 0.86 | -0.36 | 0.00 | 5.16 | 5.00 | 12/19/2025 | Yes | 20 | 37 |
Growth Stock List |
|
| VSTS | Options Chain | 0.20 | 0.85 | 0.53 | 0.11 | 0.86 | -0.38 | -0.01 | 5.23 | 5.00 | 12/19/2025 | No | 3 | 16 | None | ||
| HST | Host Hotels & Resorts Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.30 | -0.38 | -0.01 | 16.31 | 16.00 | 12/19/2025 | Yes | 9 | 61 | None | |
| HBAN | Huntington Bancshares Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.04 | 0.31 | -0.40 | -0.01 | 15.16 | 15.00 | 12/19/2025 | No | 13 | 66 | None | |
| NGD | New Gold Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.08 | 0.62 | -0.41 | -0.01 | 7.00 | 7.00 | 12/19/2025 | Yes | 10 | 47 | None | |
| NG | Novagold Resources Inc | Options Chain | 0.35 | 0.70 | 0.53 | 0.07 | 0.50 | -0.42 | -0.01 | 8.10 | 8.00 | 12/19/2025 | No | 5 | 34 | None | |
| CDLX | Cardlytics Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.27 | 1.64 | -0.44 | 0.00 | 1.94 | 2.00 | 12/19/2025 | Yes | 7 | 22 | None | |
| WEN | Wendy`s Co - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.06 | 0.48 | -0.46 | -0.01 | 8.63 | 8.50 | 12/5/2025 | Yes | 14 | 54 | None | |
| CGBD | Carlyle Secured Lending Inc | Options Chain | 0.35 | 0.70 | 0.53 | 0.04 | 0.42 | -0.47 | -0.01 | 12.79 | 12.50 | 12/19/2025 | Yes | 9 | 60 | None | |
| AMTX | Aemetis Inc | Options Chain | 0.15 | 0.90 | 0.53 | 0.21 | 2.40 | -0.48 | 0.00 | 2.28 | 2.50 | 12/19/2025 | Yes | 6 | 22 | None | |
| PLG | Platinum Group Metals Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.21 | 1.19 | -0.49 | 0.00 | 2.27 | 2.50 | 12/19/2025 | Yes | 11 | 27 | None | |
| MOMO | Hello Group Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.08 | 0.45 | -0.51 | -0.01 | 6.86 | 7.00 | 12/19/2025 | Yes | 21 | 24 | None | |
| AMCR | Amcor Plc | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.39 | -0.52 | 0.00 | 8.00 | 8.00 | 12/19/2025 | Yes | 7 | 50 | None | |
| F | Ford Motor Company | Options Chain | 0.51 | 0.53 | 0.52 | 0.04 | 0.30 | -0.44 | 0.00 | 13.24 | 13.00 | 12/19/2025 | No | 16 | 54 | None | |
| FFAI | Faraday Future Intelligent Electric Inc - Class A | Options Chain | 0.05 | 0.99 | 0.52 | 0.35 | 5.89 | -0.45 | 0.00 | 1.37 | 1.50 | 12/5/2025 | No | 3 | 14 | None | |
| VALE | Vale S.A. | Options Chain | 0.49 | 0.54 | 0.52 | 0.04 | 0.27 | -0.53 | -0.01 | 11.83 | 12.00 | 12/19/2025 | Yes | 10 | 82 | None | |
| ABR | Arbor Realty Trust Inc | Options Chain | 0.49 | 0.52 | 0.51 | 0.05 | 0.35 | -0.39 | 0.00 | 11.54 | 11.00 | 12/19/2025 | No | 10 | 50 | None |