Monthly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NFLX | Netflix Inc | Options Chain | 78.25 | 81.75 | 80.00 | 0.06 | 0.37 | -0.53 | -0.73 | 1,207.23 | 1,240.00 | 7/18/2025 | Yes | 7 | 67 | None | |
NFLX | Netflix Inc | Options Chain | 59.75 | 62.85 | 61.30 | 0.05 | 0.37 | -0.45 | -0.74 | 1,207.23 | 1,205.00 | 7/18/2025 | Yes | 7 | 67 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 51.55 | 55.40 | 53.48 | 0.07 | 0.40 | -0.53 | -0.48 | 737.67 | 760.00 | 7/18/2025 | No | 11 | 65 | None | |
APP | Applovin Corp - Class A | Options Chain | 52.50 | 53.90 | 53.20 | 0.13 | 0.67 | -0.55 | -0.40 | 393.00 | 420.00 | 7/18/2025 | No | 8 | 61 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 45.80 | 49.30 | 47.55 | 0.09 | 0.49 | -0.54 | -0.41 | 519.61 | 540.00 | 7/18/2025 | No | 11 | 59 | None | |
AXON | Axon Enterprise Inc | Options Chain | 45.10 | 50.00 | 47.55 | 0.06 | 0.35 | -0.55 | -0.39 | 750.36 | 770.00 | 7/18/2025 | No | 7 | 58 | None | |
KLAC | KLA Corp | Options Chain | 44.30 | 48.50 | 46.40 | 0.06 | 0.36 | -0.52 | -0.44 | 756.88 | 770.00 | 7/18/2025 | No | 12 | 69 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 43.75 | 44.40 | 44.08 | 0.11 | 0.61 | -0.54 | -0.36 | 369.06 | 390.00 | 7/18/2025 | No | 1 | 59 | None | |
TSLA | Tesla Inc | Options Chain | 41.20 | 41.45 | 41.33 | 0.11 | 0.62 | -0.54 | -0.34 | 346.46 | 365.00 | 7/18/2025 | No | 7 | 49 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 39.20 | 42.30 | 40.75 | 0.08 | 0.46 | -0.55 | -0.33 | 471.37 | 490.00 | 7/18/2025 | Yes | 6 | 45 | None | |
COST | Costco Wholesale Corp | Options Chain | 38.55 | 41.00 | 39.78 | 0.04 | 0.21 | -0.55 | -0.39 | 1,040.18 | 1,060.00 | 7/18/2025 | No | 15 | 62 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 36.70 | 41.80 | 39.25 | 0.05 | 0.41 | -0.42 | -0.48 | 737.67 | 730.00 | 7/18/2025 | No | 11 | 65 | None | |
GEV | GE Vernova LLC | Options Chain | 37.40 | 40.00 | 38.70 | 0.08 | 0.44 | -0.55 | -0.32 | 472.98 | 490.00 | 7/18/2025 | No | 3 | 22 | None | |
AXON | Axon Enterprise Inc | Options Chain | 33.80 | 39.90 | 36.85 | 0.05 | 0.35 | -0.46 | -0.41 | 750.36 | 750.00 | 7/18/2025 | No | 7 | 58 | None | |
KLAC | KLA Corp | Options Chain | 34.30 | 39.30 | 36.80 | 0.05 | 0.37 | -0.44 | -0.44 | 756.88 | 750.00 | 7/18/2025 | No | 12 | 69 | None | |
APP | Applovin Corp - Class A | Options Chain | 35.50 | 36.40 | 35.95 | 0.09 | 0.68 | -0.42 | -0.42 | 393.00 | 390.00 | 7/18/2025 | No | 8 | 61 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 32.65 | 33.65 | 33.15 | 0.05 | 0.29 | -0.53 | -0.30 | 647.49 | 660.00 | 7/18/2025 | No | 17 | 72 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 30.60 | 33.90 | 32.25 | 0.06 | 0.51 | -0.41 | -0.41 | 519.61 | 510.00 | 7/18/2025 | No | 11 | 59 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 31.50 | 32.15 | 31.83 | 0.05 | 0.29 | -0.55 | -0.29 | 600.45 | 615.00 | 7/18/2025 | Yes | 14 | 77 | None | |
COST | Costco Wholesale Corp | Options Chain | 28.75 | 31.65 | 30.20 | 0.03 | 0.22 | -0.45 | -0.40 | 1,040.18 | 1,040.00 | 7/18/2025 | No | 15 | 62 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 29.65 | 30.15 | 29.90 | 0.08 | 0.62 | -0.42 | -0.36 | 369.06 | 365.00 | 7/18/2025 | No | 1 | 59 | None | |
TSLA | Tesla Inc | Options Chain | 29.50 | 29.70 | 29.60 | 0.09 | 0.62 | -0.44 | -0.33 | 346.46 | 345.00 | 7/18/2025 | No | 7 | 49 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 27.80 | 31.30 | 29.55 | 0.06 | 0.46 | -0.45 | -0.34 | 471.37 | 470.00 | 7/18/2025 | Yes | 6 | 45 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 28.50 | 30.50 | 29.50 | 0.09 | 0.49 | -0.54 | -0.25 | 327.16 | 340.00 | 7/18/2025 | No | 7 | 57 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 27.50 | 28.45 | 27.98 | 0.08 | 0.46 | -0.55 | -0.22 | 316.67 | 330.00 | 7/18/2025 | Yes | 14 | 61 | None | |
GEV | GE Vernova LLC | Options Chain | 26.20 | 29.20 | 27.70 | 0.06 | 0.45 | -0.44 | -0.34 | 472.98 | 470.00 | 7/18/2025 | No | 3 | 22 | None | |
PH | Parker-Hannifin Corp | Options Chain | 24.80 | 30.20 | 27.50 | 0.04 | 0.24 | -0.53 | -0.29 | 664.70 | 670.00 | 7/18/2025 | No | 11 | 70 | None | |
ADBE | Adobe Inc | Options Chain | 27.00 | 27.65 | 27.33 | 0.06 | 0.38 | -0.52 | -0.26 | 415.09 | 425.00 | 7/18/2025 | Yes | 12 | 62 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 26.95 | 27.65 | 27.30 | 0.10 | 0.57 | -0.55 | -0.21 | 246.62 | 260.00 | 7/18/2025 | No | 11 | 49 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 25.20 | 27.05 | 26.13 | 0.08 | 0.50 | -0.54 | -0.21 | 301.91 | 310.00 | 7/18/2025 | Yes | 14 | 69 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 25.40 | 25.90 | 25.65 | 0.04 | 0.30 | -0.44 | -0.31 | 647.49 | 645.00 | 7/18/2025 | No | 17 | 72 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 24.40 | 25.95 | 25.18 | 0.13 | 0.69 | -0.54 | -0.19 | 188.83 | 200.00 | 7/18/2025 | Yes | 5 | 49 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 24.35 | 24.70 | 24.53 | 0.04 | 0.30 | -0.45 | -0.31 | 600.45 | 600.00 | 7/18/2025 | Yes | 14 | 77 | None | |
SNPS | Synopsys Inc | Options Chain | 23.00 | 24.40 | 23.70 | 0.05 | 0.32 | -0.50 | -0.25 | 463.98 | 470.00 | 7/18/2025 | No | 11 | 64 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 23.30 | 23.80 | 23.55 | 0.20 | 1.08 | -0.53 | -0.11 | 111.31 | 115.00 | 7/18/2025 | No | 3 | 22 | None | |
ULTA | Ulta Beauty Inc | Options Chain | 21.60 | 25.30 | 23.45 | 0.05 | 0.29 | -0.53 | -0.22 | 471.46 | 480.00 | 7/18/2025 | Yes | 10 | 69 | None | |
PH | Parker-Hannifin Corp | Options Chain | 20.30 | 26.50 | 23.40 | 0.04 | 0.25 | -0.47 | -0.30 | 664.70 | 660.00 | 7/18/2025 | No | 11 | 70 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 19.60 | 25.40 | 22.50 | 0.05 | 0.28 | -0.52 | -0.21 | 473.82 | 480.00 | 7/18/2025 | No | 11 | 52 | None | |
ELV | Options Chain | 21.90 | 22.90 | 22.40 | 0.06 | 0.34 | -0.52 | -0.21 | 383.84 | 390.00 | 7/18/2025 | No | 3 | 22 | None | ||
ADBE | Adobe Inc | Options Chain | 21.85 | 22.25 | 22.05 | 0.05 | 0.38 | -0.45 | -0.26 | 415.09 | 415.00 | 7/18/2025 | Yes | 12 | 62 | None | |
CEG | Constellation Energy Corporation | Options Chain | 21.40 | 22.20 | 21.80 | 0.07 | 0.46 | -0.48 | -0.22 | 306.15 | 310.00 | 7/18/2025 | No | 8 | 46 | None | |
HUM | Humana Inc | Options Chain | 20.50 | 21.30 | 20.90 | 0.09 | 0.51 | -0.52 | -0.18 | 233.13 | 240.00 | 7/18/2025 | No | 16 | 65 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 20.25 | 21.50 | 20.88 | 0.07 | 0.49 | -0.46 | -0.21 | 301.91 | 300.00 | 7/18/2025 | Yes | 14 | 69 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 20.00 | 20.50 | 20.25 | 0.18 | 1.08 | -0.48 | -0.11 | 111.31 | 110.00 | 7/18/2025 | No | 3 | 22 | None | |
AVGO | Broadcom Inc | Options Chain | 19.90 | 20.20 | 20.05 | 0.08 | 0.45 | -0.54 | -0.16 | 242.07 | 250.00 | 7/18/2025 | Yes | 8 | 66 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 19.00 | 20.75 | 19.88 | 0.06 | 0.51 | -0.41 | -0.25 | 327.16 | 320.00 | 7/18/2025 | No | 7 | 57 | None | |
ULTA | Ulta Beauty Inc | Options Chain | 17.80 | 21.10 | 19.45 | 0.04 | 0.31 | -0.45 | -0.23 | 471.46 | 470.00 | 7/18/2025 | Yes | 10 | 69 | None | |
SNPS | Synopsys Inc | Options Chain | 18.60 | 19.60 | 19.10 | 0.04 | 0.33 | -0.43 | -0.26 | 463.98 | 460.00 | 7/18/2025 | No | 11 | 64 | None | |
PWR | Quanta Services Inc | Options Chain | 17.30 | 20.50 | 18.90 | 0.05 | 0.31 | -0.53 | -0.19 | 342.56 | 350.00 | 7/18/2025 | No | 9 | 62 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 17.00 | 19.80 | 18.40 | 0.53 | 2.67 | -0.51 | -0.09 | 21.68 | 35.00 | 7/18/2025 | No | 8 | 32 | None | |
ELV | Options Chain | 16.40 | 20.10 | 18.25 | 0.05 | 0.36 | -0.44 | -0.22 | 383.84 | 380.00 | 7/18/2025 | No | 3 | 22 | None | ||
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 16.90 | 19.60 | 18.25 | 0.06 | 0.36 | -0.51 | -0.19 | 304.56 | 310.00 | 7/18/2025 | No | 6 | 51 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 17.50 | 18.80 | 18.15 | 0.13 | 0.76 | -0.52 | -0.15 | 126.92 | 135.00 | 7/18/2025 | No | 12 | 62 | None | |
CEG | Constellation Energy Corporation | Options Chain | 16.70 | 19.40 | 18.05 | 0.06 | 0.47 | -0.45 | -0.25 | 306.15 | 305.00 | 7/11/2025 | No | 8 | 46 | None | |
NOC | Northrop Grumman Corp | Options Chain | 14.00 | 22.00 | 18.00 | 0.04 | 0.21 | -0.54 | -0.16 | 484.77 | 490.00 | 7/18/2025 | No | 14 | 71 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 17.30 | 18.00 | 17.65 | 0.06 | 0.48 | -0.40 | -0.24 | 316.67 | 310.00 | 7/18/2025 | Yes | 14 | 61 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 17.05 | 17.75 | 17.40 | 0.03 | 0.19 | -0.51 | -0.18 | 585.60 | 590.00 | 7/18/2025 | No | 12 | 66 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 14.30 | 20.30 | 17.30 | 0.04 | 0.28 | -0.44 | -0.21 | 473.82 | 470.00 | 7/18/2025 | No | 11 | 52 | None | |
CRS | Carpenter Technology Corp | Options Chain | 16.30 | 18.10 | 17.20 | 0.07 | 0.44 | -0.51 | -0.16 | 235.00 | 240.00 | 7/18/2025 | No | 13 | 60 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 16.30 | 17.70 | 17.00 | 0.06 | 0.32 | -0.55 | -0.15 | 287.07 | 295.00 | 7/18/2025 | No | 10 | 62 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 15.95 | 17.70 | 16.83 | 0.09 | 0.70 | -0.41 | -0.19 | 188.83 | 185.00 | 7/18/2025 | Yes | 5 | 49 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 15.20 | 17.80 | 16.50 | 0.06 | 0.37 | -0.53 | -0.15 | 252.70 | 260.00 | 7/18/2025 | No | 3 | 22 | None | |
AMGN | AMGEN Inc | Options Chain | 15.60 | 17.15 | 16.38 | 0.06 | 0.31 | -0.54 | -0.14 | 288.18 | 295.00 | 7/18/2025 | No | 11 | 71 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 15.95 | 16.50 | 16.23 | 0.07 | 0.57 | -0.40 | -0.22 | 246.62 | 240.00 | 7/18/2025 | No | 11 | 49 | None | |
FSLR | First Solar Inc | Options Chain | 15.15 | 17.20 | 16.18 | 0.10 | 0.59 | -0.52 | -0.14 | 158.08 | 165.00 | 7/18/2025 | No | 13 | 61 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 14.85 | 16.95 | 15.90 | 0.03 | 0.19 | -0.46 | -0.18 | 585.60 | 585.00 | 7/18/2025 | No | 12 | 66 | None | |
HUM | Humana Inc | Options Chain | 15.10 | 16.10 | 15.60 | 0.07 | 0.52 | -0.43 | -0.18 | 233.13 | 230.00 | 7/18/2025 | No | 16 | 65 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 14.80 | 16.40 | 15.60 | 0.06 | 0.35 | -0.51 | -0.14 | 276.81 | 280.00 | 7/18/2025 | No | 17 | 64 | None | |
ACN | Accenture plc - Class A | Options Chain | 15.10 | 16.00 | 15.55 | 0.05 | 0.30 | -0.51 | -0.15 | 316.82 | 320.00 | 7/18/2025 | Yes | 17 | 63 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 15.05 | 15.45 | 15.25 | 0.13 | 0.68 | -0.55 | -0.12 | 112.35 | 120.00 | 7/18/2025 | No | 12 | 43 | None | |
PODD | Insulet Corporation | Options Chain | 11.70 | 18.70 | 15.20 | 0.05 | 0.25 | -0.52 | -0.15 | 325.03 | 330.00 | 7/18/2025 | No | 8 | 59 | None | |
EAT | Brinker International Inc | Options Chain | 14.30 | 16.10 | 15.20 | 0.08 | 0.46 | -0.55 | -0.13 | 172.63 | 180.00 | 7/18/2025 | No | 12 | 58 | None | |
AVGO | Broadcom Inc | Options Chain | 14.60 | 14.90 | 14.75 | 0.06 | 0.46 | -0.44 | -0.16 | 242.07 | 240.00 | 7/18/2025 | Yes | 8 | 66 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 12.50 | 16.80 | 14.65 | 0.33 | 1.75 | -0.49 | -0.10 | 36.64 | 45.00 | 7/18/2025 | No | 5 | 16 | None | |
RCL | Royal Caribbean Group | Options Chain | 14.40 | 14.85 | 14.63 | 0.06 | 0.35 | -0.51 | -0.13 | 256.97 | 260.00 | 7/18/2025 | No | 13 | 69 | None | |
HCA | HCA Healthcare Inc | Options Chain | 13.90 | 15.20 | 14.55 | 0.04 | 0.24 | -0.51 | -0.15 | 381.39 | 385.00 | 7/18/2025 | No | 12 | 62 | None | |
MSFT | Microsoft Corporation | Options Chain | 13.70 | 15.20 | 14.45 | 0.03 | 0.19 | -0.51 | -0.15 | 460.36 | 465.00 | 7/18/2025 | No | 13 | 69 | None | |
CAT | Caterpillar Inc | Options Chain | 13.35 | 15.35 | 14.35 | 0.04 | 0.25 | -0.54 | -0.17 | 348.03 | 355.00 | 7/11/2025 | No | 12 | 72 | None | |
PWR | Quanta Services Inc | Options Chain | 12.90 | 15.70 | 14.30 | 0.04 | 0.33 | -0.43 | -0.20 | 342.56 | 340.00 | 7/18/2025 | No | 9 | 62 | None | |
BURL | Burlington Stores Inc | Options Chain | 13.10 | 15.50 | 14.30 | 0.06 | 0.36 | -0.55 | -0.14 | 228.27 | 235.00 | 7/11/2025 | No | 9 | 56 | None | |
VST | Vistra Corp | Options Chain | 13.85 | 14.50 | 14.18 | 0.09 | 0.51 | -0.51 | -0.13 | 160.57 | 165.00 | 7/18/2025 | No | 12 | 58 | None | |
ZS | Zscaler Inc | Options Chain | 13.70 | 14.55 | 14.13 | 0.05 | 0.31 | -0.52 | -0.13 | 275.70 | 280.00 | 7/18/2025 | Yes | 5 | 47 | None | |
ETN | Eaton Corporation plc | Options Chain | 12.80 | 15.20 | 14.00 | 0.04 | 0.28 | -0.53 | -0.16 | 320.20 | 325.00 | 7/11/2025 | No | 12 | 67 | None | |
AXP | American Express Company | Options Chain | 12.90 | 15.10 | 14.00 | 0.05 | 0.28 | -0.54 | -0.13 | 294.05 | 300.00 | 7/18/2025 | Yes | 14 | 69 | None | |
SAP | Sap SE | Options Chain | 13.30 | 14.40 | 13.85 | 0.04 | 0.24 | -0.55 | -0.13 | 302.86 | 310.00 | 7/18/2025 | No | 13 | 65 | None | |
TT | Trane Technologies plc - Class A | Options Chain | 13.10 | 14.50 | 13.80 | 0.03 | 0.23 | -0.47 | -0.17 | 430.27 | 430.00 | 7/18/2025 | Yes | 13 | 66 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 13.10 | 14.00 | 13.55 | 0.06 | 0.37 | -0.52 | -0.13 | 209.68 | 215.00 | 7/18/2025 | Yes | 10 | 71 | None | |
EFX | Equifax Inc | Options Chain | 12.50 | 14.60 | 13.55 | 0.05 | 0.28 | -0.54 | -0.12 | 264.19 | 270.00 | 7/18/2025 | Yes | 10 | 53 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 13.00 | 13.80 | 13.40 | 0.13 | 0.78 | -0.51 | -0.11 | 95.35 | 100.00 | 7/18/2025 | No | 3 | 21 | None | |
NXPI | NXP Semiconductors NV | Options Chain | 12.90 | 13.80 | 13.35 | 0.07 | 0.40 | -0.53 | -0.11 | 191.13 | 195.00 | 7/18/2025 | No | 11 | 64 | None | |
FDX | Fedex Corp | Options Chain | 13.05 | 13.55 | 13.30 | 0.06 | 0.38 | -0.51 | -0.11 | 218.10 | 220.00 | 7/18/2025 | Yes | 14 | 66 | None | |
ACN | Accenture plc - Class A | Options Chain | 12.80 | 13.50 | 13.15 | 0.04 | 0.31 | -0.45 | -0.15 | 316.82 | 315.00 | 7/18/2025 | Yes | 17 | 63 | None | |
NOC | Northrop Grumman Corp | Options Chain | 9.30 | 16.90 | 13.10 | 0.03 | 0.22 | -0.44 | -0.16 | 484.77 | 480.00 | 7/18/2025 | No | 14 | 71 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 11.80 | 14.30 | 13.05 | 0.04 | 0.36 | -0.41 | -0.19 | 304.56 | 300.00 | 7/18/2025 | No | 6 | 51 | None | |
ETN | Eaton Corporation plc | Options Chain | 12.20 | 13.60 | 12.90 | 0.04 | 0.29 | -0.46 | -0.15 | 320.20 | 320.00 | 7/18/2025 | No | 12 | 67 | None | |
HD | Home Depot Inc | Options Chain | 11.20 | 14.55 | 12.88 | 0.03 | 0.22 | -0.52 | -0.11 | 368.29 | 370.00 | 7/18/2025 | No | 8 | 58 | None | |
SEZL | Sezzle Inc | Options Chain | 12.30 | 13.40 | 12.85 | 0.12 | 0.71 | -0.49 | -0.12 | 106.71 | 110.00 | 7/18/2025 | No | 5 | 21 | None | |
GE | General Electric Company | Options Chain | 12.20 | 13.45 | 12.83 | 0.05 | 0.30 | -0.52 | -0.12 | 245.91 | 250.00 | 7/18/2025 | No | 9 | 64 | None | |
CRM | Salesforce Inc | Options Chain | 11.75 | 13.60 | 12.68 | 0.05 | 0.29 | -0.53 | -0.12 | 265.37 | 270.00 | 7/18/2025 | No | 16 | 64 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 12.50 | 12.80 | 12.65 | 0.09 | 0.59 | -0.49 | -0.12 | 131.78 | 135.00 | 7/18/2025 | No | 11 | 51 | None | |
ROK | Rockwell Automation Inc | Options Chain | 11.30 | 14.00 | 12.65 | 0.04 | 0.25 | -0.51 | -0.13 | 315.55 | 320.00 | 7/18/2025 | No | 8 | 58 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 12.10 | 12.90 | 12.50 | 0.10 | 0.76 | -0.41 | -0.14 | 126.92 | 125.00 | 7/18/2025 | No | 12 | 62 | None | |
CRS | Carpenter Technology Corp | Options Chain | 11.40 | 13.20 | 12.30 | 0.05 | 0.45 | -0.40 | -0.16 | 235.00 | 230.00 | 7/18/2025 | No | 13 | 60 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 11.50 | 13.10 | 12.30 | 0.04 | 0.33 | -0.43 | -0.16 | 287.07 | 285.00 | 7/18/2025 | No | 10 | 62 | None | |
ORCL | Oracle Corp | Options Chain | 11.65 | 12.90 | 12.28 | 0.07 | 0.41 | -0.54 | -0.10 | 165.53 | 170.00 | 7/18/2025 | Yes | 10 | 64 | None | |
HCA | HCA Healthcare Inc | Options Chain | 11.60 | 12.90 | 12.25 | 0.03 | 0.25 | -0.45 | -0.15 | 381.39 | 380.00 | 7/18/2025 | No | 12 | 62 | None | |
ARM | Options Chain | 12.05 | 12.35 | 12.20 | 0.09 | 0.52 | -0.54 | -0.10 | 124.54 | 130.00 | 7/18/2025 | No | 3 | 22 | None | ||
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 10.80 | 13.40 | 12.10 | 0.10 | 0.63 | -0.53 | -0.11 | 117.15 | 122.00 | 7/11/2025 | No | 7 | 54 | None | |
THC | Tenet Healthcare Corp | Options Chain | 11.40 | 12.70 | 12.05 | 0.07 | 0.38 | -0.54 | -0.11 | 168.77 | 175.00 | 7/18/2025 | No | 13 | 70 | None | |
CLS | Celestica Inc | Options Chain | 11.80 | 12.20 | 12.00 | 0.10 | 0.58 | -0.52 | -0.11 | 115.38 | 120.00 | 7/18/2025 | No | 8 | 57 | None | |
LIN | Linde Plc. | Options Chain | 11.00 | 12.90 | 11.95 | 0.03 | 0.16 | -0.51 | -0.12 | 467.58 | 470.00 | 7/18/2025 | No | 12 | 69 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 11.10 | 12.70 | 11.90 | 0.07 | 0.41 | -0.51 | -0.11 | 165.89 | 170.00 | 7/18/2025 | No | 4 | 52 | None | |
V | Visa Inc - Class A | Options Chain | 11.55 | 11.95 | 11.75 | 0.03 | 0.19 | -0.52 | -0.12 | 365.19 | 370.00 | 7/18/2025 | No | 11 | 68 | None | |
PODD | Insulet Corporation | Options Chain | 10.00 | 13.40 | 11.70 | 0.04 | 0.32 | -0.39 | -0.16 | 325.03 | 320.00 | 7/18/2025 | No | 8 | 59 | None | |
MSFT | Microsoft Corporation | Options Chain | 10.50 | 12.90 | 11.70 | 0.03 | 0.19 | -0.45 | -0.16 | 460.36 | 460.00 | 7/18/2025 | No | 13 | 69 | None | |
VST | Vistra Corp | Options Chain | 11.20 | 11.90 | 11.55 | 0.07 | 0.52 | -0.45 | -0.13 | 160.57 | 160.00 | 7/18/2025 | No | 12 | 58 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 11.10 | 12.00 | 11.55 | 0.06 | 0.34 | -0.52 | -0.11 | 205.67 | 210.00 | 7/18/2025 | No | 3 | 46 | None | |
ANSS | Ansys Inc | Options Chain | 9.00 | 14.00 | 11.50 | 0.03 | 0.25 | -0.47 | -0.17 | 330.82 | 330.00 | 7/18/2025 | No | 13 | 51 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 10.00 | 12.70 | 11.35 | 0.07 | 0.39 | -0.55 | -0.09 | 160.17 | 165.00 | 7/18/2025 | No | 11 | 56 | None | |
RCL | Royal Caribbean Group | Options Chain | 10.25 | 12.40 | 11.33 | 0.04 | 0.36 | -0.45 | -0.16 | 256.97 | 255.00 | 7/11/2025 | No | 13 | 69 | None | |
ASND | Ascendis Pharma A/S | Options Chain | 9.50 | 13.10 | 11.30 | 0.07 | 0.45 | -0.49 | -0.11 | 162.84 | 165.00 | 7/18/2025 | No | 7 | 44 | None | |
FSLR | First Solar Inc | Options Chain | 10.40 | 12.10 | 11.25 | 0.07 | 0.56 | -0.40 | -0.14 | 158.08 | 155.00 | 7/18/2025 | No | 13 | 61 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 11.00 | 11.50 | 11.25 | 0.25 | 1.33 | -0.53 | -0.06 | 40.33 | 45.00 | 7/18/2025 | No | 3 | 19 | None | |
CAR | Avis Budget Group Inc | Options Chain | 10.40 | 11.90 | 11.15 | 0.09 | 0.52 | -0.55 | -0.11 | 121.79 | 127.00 | 7/11/2025 | No | 6 | 39 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 10.75 | 11.50 | 11.13 | 0.06 | 0.37 | -0.49 | -0.11 | 193.32 | 195.00 | 7/18/2025 | Yes | 24 | 73 |
Dividend Stock List |
|
SHW | Sherwin-Williams Company | Options Chain | 10.20 | 12.00 | 11.10 | 0.03 | 0.21 | -0.49 | -0.13 | 358.81 | 360.00 | 7/18/2025 | No | 12 | 62 | None | |
AMGN | AMGEN Inc | Options Chain | 10.85 | 11.30 | 11.08 | 0.04 | 0.32 | -0.41 | -0.15 | 288.18 | 285.00 | 7/18/2025 | No | 11 | 71 | None | |
FIVE | Five Below Inc | Options Chain | 10.40 | 11.70 | 11.05 | 0.09 | 0.53 | -0.52 | -0.10 | 116.57 | 120.00 | 7/18/2025 | Yes | 11 | 59 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 10.60 | 11.50 | 11.05 | 0.07 | 0.40 | -0.52 | -0.10 | 161.76 | 165.00 | 7/18/2025 | No | 15 | 66 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 10.85 | 11.20 | 11.03 | 0.05 | 0.36 | -0.47 | -0.12 | 208.65 | 210.00 | 7/18/2025 | No | 9 | 58 | None | |
NRG | NRG Energy Inc | Options Chain | 10.80 | 11.20 | 11.00 | 0.07 | 0.40 | -0.53 | -0.10 | 155.90 | 160.00 | 7/18/2025 | No | 14 | 62 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 10.00 | 11.95 | 10.98 | 0.19 | 1.03 | -0.55 | -0.09 | 52.72 | 58.50 | 7/11/2025 | No | 3 | 21 | None | |
AMZN | Amazon.com Inc | Options Chain | 10.75 | 11.00 | 10.88 | 0.05 | 0.28 | -0.55 | -0.10 | 205.01 | 210.00 | 7/18/2025 | No | 15 | 64 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 10.50 | 11.20 | 10.85 | 0.04 | 0.36 | -0.41 | -0.15 | 252.70 | 250.00 | 7/18/2025 | No | 3 | 22 | None | |
SE | Sea Ltd | Options Chain | 10.25 | 11.45 | 10.85 | 0.07 | 0.38 | -0.54 | -0.09 | 160.37 | 165.00 | 7/18/2025 | No | 9 | 51 | None | |
ZS | Zscaler Inc | Options Chain | 10.20 | 11.40 | 10.80 | 0.04 | 0.31 | -0.46 | -0.15 | 275.70 | 275.00 | 7/11/2025 | Yes | 5 | 47 | None | |
WTW | Willis Towers Watson Public Ltd Company | Options Chain | 8.80 | 12.80 | 10.80 | 0.03 | 0.20 | -0.54 | -0.10 | 316.55 | 320.00 | 7/18/2025 | No | 8 | 61 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 10.20 | 11.30 | 10.75 | 0.04 | 0.35 | -0.40 | -0.14 | 276.81 | 270.00 | 7/18/2025 | No | 17 | 64 | None | |
AXP | American Express Company | Options Chain | 10.10 | 11.35 | 10.73 | 0.04 | 0.31 | -0.41 | -0.14 | 294.05 | 290.00 | 7/18/2025 | Yes | 14 | 69 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 10.30 | 11.10 | 10.70 | 0.11 | 0.79 | -0.44 | -0.11 | 95.35 | 95.00 | 7/18/2025 | No | 3 | 21 | None | |
PAYC | Paycom Software Inc | Options Chain | 9.50 | 11.90 | 10.70 | 0.04 | 0.29 | -0.47 | -0.12 | 259.09 | 260.00 | 7/18/2025 | No | 15 | 55 | None | |
LNG | Cheniere Energy Inc | Options Chain | 10.10 | 11.30 | 10.70 | 0.04 | 0.25 | -0.55 | -0.10 | 236.99 | 240.00 | 7/18/2025 | No | 8 | 69 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 9.50 | 11.80 | 10.65 | 0.07 | 0.42 | -0.54 | -0.09 | 140.33 | 145.00 | 7/18/2025 | No | 10 | 60 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 10.30 | 10.90 | 10.60 | 0.04 | 0.25 | -0.50 | -0.10 | 278.91 | 280.00 | 7/18/2025 | No | 10 | 64 | None | |
HD | Home Depot Inc | Options Chain | 10.05 | 11.10 | 10.58 | 0.03 | 0.22 | -0.45 | -0.11 | 368.29 | 365.00 | 7/18/2025 | No | 8 | 58 | None | |
CMI | Cummins Inc | Options Chain | 9.50 | 11.40 | 10.45 | 0.03 | 0.26 | -0.44 | -0.15 | 321.48 | 320.00 | 7/18/2025 | No | 13 | 71 | None | |
NXPI | NXP Semiconductors NV | Options Chain | 10.00 | 10.90 | 10.45 | 0.05 | 0.39 | -0.46 | -0.11 | 191.13 | 190.00 | 7/18/2025 | No | 11 | 64 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 9.60 | 11.30 | 10.45 | 0.05 | 0.30 | -0.55 | -0.10 | 190.35 | 195.00 | 7/18/2025 | No | 16 | 68 | None | |
SYK | Stryker Corp | Options Chain | 9.90 | 10.90 | 10.40 | 0.03 | 0.22 | -0.44 | -0.14 | 382.64 | 380.00 | 7/18/2025 | No | 8 | 64 | None | |
MTZ | Mastec Inc | Options Chain | 9.60 | 11.20 | 10.40 | 0.07 | 0.38 | -0.53 | -0.09 | 155.93 | 160.00 | 7/18/2025 | No | 10 | 55 | None | |
SEZL | Sezzle Inc | Options Chain | 9.60 | 11.00 | 10.30 | 0.10 | 0.73 | -0.42 | -0.11 | 106.71 | 105.00 | 7/18/2025 | No | 5 | 21 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 9.15 | 11.20 | 10.18 | 0.10 | 0.57 | -0.54 | -0.09 | 101.93 | 106.00 | 7/11/2025 | No | 18 | 47 | None | |
AAPL | Apple Inc | Options Chain | 10.05 | 10.20 | 10.13 | 0.05 | 0.28 | -0.53 | -0.09 | 200.85 | 205.00 | 7/18/2025 | No | 10 | 64 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 10.00 | 10.15 | 10.08 | 0.08 | 0.60 | -0.42 | -0.12 | 131.78 | 130.00 | 7/18/2025 | No | 11 | 51 | None | |
JBL | Jabil Inc | Options Chain | 9.30 | 10.80 | 10.05 | 0.06 | 0.40 | -0.48 | -0.11 | 168.01 | 170.00 | 7/18/2025 | Yes | 11 | 56 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 8.80 | 11.20 | 10.00 | 0.04 | 0.26 | -0.45 | -0.12 | 279.70 | 280.00 | 7/18/2025 | Yes | 13 | 62 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 9.75 | 10.25 | 10.00 | 0.09 | 0.56 | -0.50 | -0.09 | 112.49 | 115.00 | 7/18/2025 | No | 7 | 57 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 9.90 | 10.10 | 10.00 | 0.04 | 0.25 | -0.50 | -0.09 | 264.00 | 265.00 | 7/18/2025 | Yes | 14 | 78 | None | |
MOD | Modine Manufacturing Company | Options Chain | 8.80 | 11.20 | 10.00 | 0.11 | 0.62 | -0.52 | -0.08 | 90.80 | 95.00 | 7/18/2025 | No | 9 | 55 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 9.80 | 10.10 | 9.95 | 0.17 | 0.89 | -0.53 | -0.07 | 55.18 | 60.00 | 7/18/2025 | No | 3 | 21 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 8.50 | 11.30 | 9.90 | 0.18 | 1.02 | -0.52 | -0.08 | 49.65 | 55.00 | 7/18/2025 | No | 8 | 49 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 9.60 | 10.20 | 9.90 | 0.04 | 0.26 | -0.53 | -0.09 | 226.28 | 230.00 | 7/18/2025 | No | 2 | 55 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 7.80 | 12.00 | 9.90 | 0.07 | 0.39 | -0.55 | -0.08 | 135.63 | 140.00 | 7/18/2025 | No | 4 | 47 | None | |
EXPE | Expedia Group Inc | Options Chain | 9.65 | 10.00 | 9.83 | 0.06 | 0.35 | -0.52 | -0.10 | 166.75 | 170.00 | 7/18/2025 | No | 18 | 52 | None | |
LIN | Linde Plc. | Options Chain | 8.50 | 11.00 | 9.75 | 0.02 | 0.16 | -0.44 | -0.13 | 467.58 | 465.00 | 7/18/2025 | No | 12 | 69 | None | |
WDAY | Workday Inc - Class A | Options Chain | 9.60 | 9.90 | 9.75 | 0.04 | 0.26 | -0.49 | -0.11 | 247.71 | 250.00 | 7/18/2025 | Yes | 4 | 51 | None | |
FDX | Fedex Corp | Options Chain | 9.40 | 10.00 | 9.70 | 0.05 | 0.42 | -0.44 | -0.15 | 218.10 | 215.00 | 7/3/2025 | Yes | 14 | 66 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 9.50 | 9.90 | 9.70 | 0.05 | 0.36 | -0.49 | -0.09 | 179.34 | 180.00 | 7/18/2025 | No | 14 | 73 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 9.50 | 9.90 | 9.70 | 0.15 | 0.83 | -0.52 | -0.08 | 60.96 | 65.00 | 7/18/2025 | No | 10 | 27 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 9.30 | 10.10 | 9.70 | 0.09 | 0.52 | -0.55 | -0.09 | 107.93 | 112.00 | 7/11/2025 | No | 8 | 58 | None | |
AMAT | Applied Materials Inc | Options Chain | 9.55 | 9.75 | 9.65 | 0.06 | 0.36 | -0.51 | -0.10 | 156.75 | 160.00 | 7/18/2025 | No | 17 | 69 | None | |
LRN | Stride Inc | Options Chain | 9.50 | 9.80 | 9.65 | 0.06 | 0.36 | -0.53 | -0.09 | 151.39 | 155.00 | 7/18/2025 | No | 14 | 58 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 9.35 | 9.90 | 9.63 | 0.09 | 0.67 | -0.44 | -0.13 | 112.35 | 112.00 | 7/11/2025 | No | 12 | 43 | None | |
NVDA | NVIDIA Corp | Options Chain | 8.80 | 10.45 | 9.63 | 0.07 | 0.38 | -0.55 | -0.09 | 135.13 | 139.00 | 7/11/2025 | Yes | 16 | 61 | None | |
MU | Micron Technology Inc | Options Chain | 8.40 | 10.70 | 9.55 | 0.10 | 0.54 | -0.54 | -0.08 | 94.46 | 98.00 | 7/11/2025 | Yes | 16 | 66 | None | |
V | Visa Inc - Class A | Options Chain | 9.35 | 9.70 | 9.53 | 0.03 | 0.20 | -0.44 | -0.13 | 365.19 | 365.00 | 7/18/2025 | No | 11 | 68 | None | |
EAT | Brinker International Inc | Options Chain | 8.80 | 10.20 | 9.50 | 0.06 | 0.45 | -0.41 | -0.13 | 172.63 | 170.00 | 7/18/2025 | No | 12 | 58 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 9.10 | 9.90 | 9.50 | 0.05 | 0.35 | -0.50 | -0.10 | 172.86 | 175.00 | 7/18/2025 | No | 12 | 56 | None | |
BA | Boeing Company | Options Chain | 9.15 | 9.80 | 9.48 | 0.05 | 0.29 | -0.50 | -0.10 | 207.32 | 210.00 | 7/18/2025 | No | 5 | 48 | None | |
ORCL | Oracle Corp | Options Chain | 8.55 | 10.35 | 9.45 | 0.06 | 0.44 | -0.46 | -0.12 | 165.53 | 165.00 | 7/11/2025 | Yes | 10 | 64 | None | |
CRM | Salesforce Inc | Options Chain | 8.85 | 10.05 | 9.45 | 0.04 | 0.28 | -0.46 | -0.13 | 265.37 | 265.00 | 7/11/2025 | No | 16 | 64 | None | |
HEI | Heico Corp | Options Chain | 8.50 | 10.40 | 9.45 | 0.03 | 0.23 | -0.47 | -0.11 | 299.64 | 300.00 | 7/18/2025 | No | 9 | 62 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 9.35 | 9.55 | 9.45 | 0.16 | 0.92 | -0.49 | -0.08 | 56.56 | 60.00 | 7/18/2025 | No | 14 | 47 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 9.15 | 9.75 | 9.45 | 0.04 | 0.23 | -0.55 | -0.09 | 225.73 | 230.00 | 7/18/2025 | No | 11 | 55 | None | |
TM | Toyota Motor Corporation | Options Chain | 8.10 | 10.80 | 9.45 | 0.05 | 0.27 | -0.55 | -0.08 | 190.57 | 195.00 | 7/18/2025 | No | 17 | 66 | None | |
SAP | Sap SE | Options Chain | 8.50 | 10.30 | 9.40 | 0.03 | 0.25 | -0.41 | -0.14 | 302.86 | 300.00 | 7/18/2025 | No | 13 | 65 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 8.10 | 10.70 | 9.40 | 0.08 | 0.63 | -0.44 | -0.12 | 117.15 | 117.00 | 7/11/2025 | No | 7 | 54 | None | |
TMDX | Transmedics Group Inc | Options Chain | 8.70 | 10.10 | 9.40 | 0.07 | 0.43 | -0.52 | -0.09 | 127.12 | 130.00 | 7/18/2025 | No | 9 | 50 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 8.80 | 10.00 | 9.40 | 0.08 | 0.48 | -0.53 | -0.08 | 111.45 | 115.00 | 7/18/2025 | Yes | 11 | 62 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 7.90 | 10.90 | 9.40 | 0.38 | 2.04 | -0.54 | -0.05 | 18.95 | 25.00 | 7/18/2025 | No | 9 | 38 | None | |
FERG | Ferguson Plc. | Options Chain | 8.20 | 10.50 | 9.35 | 0.05 | 0.31 | -0.52 | -0.09 | 182.34 | 185.00 | 7/18/2025 | No | 11 | 67 | None | |
CLS | Celestica Inc | Options Chain | 9.10 | 9.50 | 9.30 | 0.08 | 0.59 | -0.44 | -0.11 | 115.38 | 115.00 | 7/18/2025 | No | 8 | 57 | None | |
GE | General Electric Company | Options Chain | 8.80 | 9.80 | 9.30 | 0.04 | 0.30 | -0.45 | -0.13 | 245.91 | 245.00 | 7/11/2025 | No | 9 | 64 | None | |
NTRA | Natera Inc | Options Chain | 7.80 | 10.80 | 9.30 | 0.06 | 0.36 | -0.50 | -0.09 | 157.73 | 160.00 | 7/18/2025 | Yes | 9 | 52 | None | |
CAT | Caterpillar Inc | Options Chain | 8.85 | 9.55 | 9.20 | 0.03 | 0.27 | -0.36 | -0.15 | 348.03 | 340.00 | 7/18/2025 | No | 12 | 72 | None | |
BNTX | BioNTech SE | Options Chain | 8.70 | 9.70 | 9.20 | 0.09 | 0.51 | -0.54 | -0.08 | 95.81 | 100.00 | 7/18/2025 | No | 9 | 48 | None | |
BURL | Burlington Stores Inc | Options Chain | 8.00 | 10.30 | 9.15 | 0.04 | 0.37 | -0.41 | -0.15 | 228.27 | 225.00 | 7/11/2025 | No | 9 | 56 | None | |
CB | Chubb Ltd | Options Chain | 8.60 | 9.60 | 9.10 | 0.03 | 0.19 | -0.53 | -0.08 | 297.20 | 300.00 | 7/18/2025 | No | 15 | 72 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 8.80 | 9.30 | 9.05 | 0.04 | 0.39 | -0.39 | -0.13 | 209.68 | 205.00 | 7/18/2025 | Yes | 10 | 71 | None | |
MTB | M & T Bank Corp | Options Chain | 8.20 | 9.90 | 9.05 | 0.05 | 0.27 | -0.55 | -0.07 | 182.64 | 185.00 | 7/18/2025 | Yes | 14 | 79 | None | |
EFX | Equifax Inc | Options Chain | 8.00 | 10.00 | 9.00 | 0.03 | 0.30 | -0.40 | -0.13 | 264.19 | 260.00 | 7/18/2025 | Yes | 10 | 53 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 8.55 | 9.45 | 9.00 | 0.05 | 0.42 | -0.43 | -0.11 | 165.89 | 165.00 | 7/18/2025 | No | 4 | 52 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 8.70 | 9.30 | 9.00 | 0.11 | 0.69 | -0.49 | -0.09 | 77.56 | 80.00 | 7/18/2025 | No | 12 | 48 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 8.80 | 9.20 | 9.00 | 0.05 | 0.33 | -0.49 | -0.10 | 178.29 | 180.00 | 7/18/2025 | Yes | 5 | 60 | None | |
TMUS | T-Mobile US Inc | Options Chain | 8.20 | 9.75 | 8.98 | 0.04 | 0.24 | -0.53 | -0.11 | 242.20 | 245.00 | 7/11/2025 | No | 12 | 72 | None | |
ASND | Ascendis Pharma A/S | Options Chain | 7.10 | 10.80 | 8.95 | 0.06 | 0.46 | -0.41 | -0.12 | 162.84 | 160.00 | 7/18/2025 | No | 7 | 44 | None | |
ADI | Analog Devices Inc | Options Chain | 7.20 | 10.60 | 8.90 | 0.04 | 0.30 | -0.49 | -0.11 | 213.98 | 215.00 | 7/11/2025 | No | 10 | 69 | None | |
MCD | McDonald`s Corp | Options Chain | 8.25 | 9.55 | 8.90 | 0.03 | 0.17 | -0.52 | -0.07 | 313.85 | 315.00 | 7/18/2025 | No | 8 | 66 | None | |
WIX | Wix.com Ltd | Options Chain | 7.80 | 9.90 | 8.85 | 0.06 | 0.40 | -0.47 | -0.09 | 148.95 | 150.00 | 7/18/2025 | No | 10 | 34 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 8.30 | 9.40 | 8.85 | 0.04 | 0.24 | -0.48 | -0.11 | 248.44 | 250.00 | 7/18/2025 | No | 10 | 62 | None | |
INSM | Insmed Inc | Options Chain | 7.60 | 10.10 | 8.85 | 0.12 | 0.73 | -0.52 | -0.07 | 69.73 | 72.50 | 7/18/2025 | No | 4 | 47 | None | |
SMLR | Semler Scientific Inc | Options Chain | 8.50 | 9.20 | 8.85 | 0.20 | 0.99 | -0.55 | -0.06 | 40.00 | 45.00 | 7/18/2025 | No | 9 | 30 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 8.15 | 9.40 | 8.78 | 0.04 | 0.35 | -0.45 | -0.12 | 205.67 | 205.00 | 7/11/2025 | No | 3 | 46 | None | |
IBM | International Business Machines Corp | Options Chain | 8.10 | 9.45 | 8.78 | 0.03 | 0.23 | -0.47 | -0.10 | 259.06 | 260.00 | 7/18/2025 | No | 7 | 67 | None | |
COF | Capital One Financial Corp | Options Chain | 8.60 | 8.90 | 8.75 | 0.05 | 0.32 | -0.47 | -0.10 | 189.15 | 190.00 | 7/18/2025 | No | 11 | 73 | None | |
TRGP | Targa Resources Corp | Options Chain | 8.50 | 9.00 | 8.75 | 0.05 | 0.35 | -0.49 | -0.09 | 157.93 | 160.00 | 7/18/2025 | No | 9 | 66 | None | |
ROK | Rockwell Automation Inc | Options Chain | 7.20 | 10.10 | 8.65 | 0.03 | 0.26 | -0.37 | -0.14 | 315.55 | 310.00 | 7/18/2025 | No | 8 | 58 | None | |
RGEN | Repligen Corp | Options Chain | 7.00 | 10.30 | 8.65 | 0.07 | 0.48 | -0.47 | -0.10 | 118.07 | 120.00 | 7/18/2025 | No | 11 | 49 | None | |
ONTO | Onto Innovation Inc | Options Chain | 8.50 | 8.80 | 8.65 | 0.09 | 0.55 | -0.51 | -0.08 | 91.94 | 95.00 | 7/18/2025 | No | 16 | 57 | None | |
RGLD | Royal Gold Inc | Options Chain | 7.90 | 9.30 | 8.60 | 0.05 | 0.30 | -0.51 | -0.08 | 178.12 | 180.00 | 7/18/2025 | No | 16 | 68 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 8.20 | 8.95 | 8.58 | 0.08 | 0.45 | -0.51 | -0.08 | 107.22 | 110.00 | 7/18/2025 | No | 13 | 51 | None | |
AON | Aon plc. - Class A | Options Chain | 6.80 | 10.30 | 8.55 | 0.02 | 0.19 | -0.42 | -0.13 | 372.08 | 370.00 | 7/18/2025 | No | 10 | 67 | None | |
FIVE | Five Below Inc | Options Chain | 8.20 | 8.90 | 8.55 | 0.07 | 0.55 | -0.44 | -0.10 | 116.57 | 115.00 | 7/18/2025 | Yes | 11 | 59 | None | |
TXN | Texas Instruments Inc | Options Chain | 8.45 | 8.65 | 8.55 | 0.05 | 0.29 | -0.50 | -0.08 | 182.85 | 185.00 | 7/18/2025 | No | 11 | 69 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 7.95 | 9.05 | 8.50 | 0.04 | 0.37 | -0.41 | -0.11 | 193.32 | 190.00 | 7/18/2025 | Yes | 24 | 73 |
Dividend Stock List |
|
WSM | Williams-Sonoma Inc | Options Chain | 8.10 | 8.80 | 8.45 | 0.05 | 0.41 | -0.43 | -0.10 | 161.76 | 160.00 | 7/18/2025 | No | 15 | 66 | None | |
NRG | NRG Energy Inc | Options Chain | 8.30 | 8.60 | 8.45 | 0.05 | 0.41 | -0.44 | -0.10 | 155.90 | 155.00 | 7/18/2025 | No | 14 | 62 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 6.40 | 10.50 | 8.45 | 0.06 | 0.44 | -0.47 | -0.09 | 129.53 | 130.00 | 7/18/2025 | No | 10 | 63 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 7.60 | 9.20 | 8.40 | 0.05 | 0.38 | -0.46 | -0.09 | 160.17 | 160.00 | 7/18/2025 | No | 11 | 56 | None | |
AMZN | Amazon.com Inc | Options Chain | 8.25 | 8.45 | 8.35 | 0.04 | 0.29 | -0.46 | -0.10 | 205.01 | 205.00 | 7/18/2025 | No | 15 | 64 | None | |
DHR | Danaher Corp | Options Chain | 8.20 | 8.50 | 8.35 | 0.04 | 0.31 | -0.47 | -0.09 | 189.90 | 190.00 | 7/18/2025 | No | 10 | 61 | None | |
VRNA | Verona Pharma Plc | Options Chain | 6.20 | 10.50 | 8.35 | 0.10 | 0.56 | -0.53 | -0.07 | 81.20 | 85.00 | 7/18/2025 | No | 7 | 45 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 8.05 | 8.60 | 8.33 | 0.04 | 0.26 | -0.51 | -0.09 | 192.42 | 195.00 | 7/18/2025 | No | 10 | 58 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 8.20 | 8.30 | 8.25 | 0.05 | 0.26 | -0.55 | -0.08 | 171.74 | 175.00 | 7/18/2025 | No | 16 | 71 | None | |
CAR | Avis Budget Group Inc | Options Chain | 7.60 | 8.80 | 8.20 | 0.07 | 0.51 | -0.42 | -0.09 | 121.79 | 120.00 | 7/18/2025 | No | 6 | 39 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 7.55 | 8.85 | 8.20 | 0.07 | 0.39 | -0.55 | -0.07 | 111.27 | 115.00 | 7/18/2025 | No | 16 | 64 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 8.10 | 8.25 | 8.18 | 0.12 | 0.63 | -0.54 | -0.06 | 66.15 | 70.00 | 7/18/2025 | No | 12 | 59 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 6.00 | 10.30 | 8.15 | 0.23 | 1.80 | -0.34 | -0.10 | 36.64 | 35.00 | 7/18/2025 | No | 5 | 16 | None | |
TKO | Options Chain | 7.90 | 8.40 | 8.15 | 0.05 | 0.32 | -0.51 | -0.08 | 157.81 | 160.00 | 7/18/2025 | No | 3 | 20 | None | ||
MTN | Vail Resorts Inc | Options Chain | 7.60 | 8.60 | 8.10 | 0.05 | 0.32 | -0.50 | -0.07 | 160.17 | 160.00 | 7/18/2025 | Yes | 13 | 60 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 7.10 | 9.05 | 8.08 | 0.04 | 0.37 | -0.40 | -0.14 | 208.65 | 205.00 | 7/11/2025 | No | 9 | 58 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 7.00 | 9.10 | 8.05 | 0.10 | 0.58 | -0.55 | -0.07 | 78.49 | 82.00 | 7/11/2025 | No | 17 | 63 | None | |
ARM | Options Chain | 7.75 | 8.30 | 8.03 | 0.06 | 0.51 | -0.44 | -0.11 | 124.54 | 124.00 | 7/11/2025 | No | 3 | 22 | None | ||
JBL | Jabil Inc | Options Chain | 7.20 | 8.70 | 7.95 | 0.05 | 0.42 | -0.39 | -0.12 | 168.01 | 165.00 | 7/18/2025 | Yes | 11 | 56 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 6.90 | 9.00 | 7.95 | 0.06 | 0.42 | -0.44 | -0.10 | 140.33 | 140.00 | 7/18/2025 | No | 10 | 60 | None | |
KKR | KKR & Co. Inc | Options Chain | 7.80 | 8.10 | 7.95 | 0.06 | 0.36 | -0.55 | -0.07 | 121.46 | 125.00 | 7/18/2025 | No | 9 | 62 | None | |
EXPE | Expedia Group Inc | Options Chain | 7.30 | 8.55 | 7.93 | 0.05 | 0.35 | -0.43 | -0.10 | 166.75 | 165.00 | 7/18/2025 | No | 18 | 52 | None | |
HII | Huntington Ingalls Industries Inc | Options Chain | 6.60 | 9.20 | 7.90 | 0.04 | 0.30 | -0.41 | -0.12 | 223.06 | 220.00 | 7/18/2025 | No | 11 | 66 | None | |
XPO | XPO Inc | Options Chain | 7.20 | 8.60 | 7.90 | 0.07 | 0.47 | -0.47 | -0.08 | 113.83 | 115.00 | 7/18/2025 | No | 11 | 49 | None | |
CME | CME Group Inc - Class A | Options Chain | 7.30 | 8.50 | 7.90 | 0.03 | 0.18 | -0.50 | -0.08 | 289.00 | 290.00 | 7/18/2025 | No | 14 | 76 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 7.70 | 8.10 | 7.90 | 0.07 | 0.45 | -0.50 | -0.08 | 107.68 | 110.00 | 7/18/2025 | No | 9 | 67 | None | |
IONQ | IonQ Inc | Options Chain | 7.75 | 8.00 | 7.88 | 0.18 | 0.97 | -0.52 | -0.06 | 40.34 | 44.00 | 7/18/2025 | No | 8 | 43 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 7.75 | 7.95 | 7.85 | 0.03 | 0.25 | -0.42 | -0.09 | 264.00 | 260.00 | 7/18/2025 | Yes | 14 | 78 | None | |
COR | Options Chain | 6.90 | 8.80 | 7.85 | 0.03 | 0.22 | -0.43 | -0.11 | 291.24 | 290.00 | 7/18/2025 | No | 3 | 22 | None | ||
SE | Sea Ltd | Options Chain | 7.70 | 8.00 | 7.85 | 0.05 | 0.36 | -0.44 | -0.09 | 160.37 | 160.00 | 7/18/2025 | No | 9 | 51 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 7.10 | 8.50 | 7.80 | 0.04 | 0.30 | -0.45 | -0.10 | 190.35 | 190.00 | 7/18/2025 | No | 16 | 68 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 6.70 | 8.80 | 7.75 | 0.06 | 0.42 | -0.45 | -0.09 | 135.63 | 135.00 | 7/18/2025 | No | 4 | 47 | None | |
NTES | NetEase Inc | Options Chain | 7.00 | 8.50 | 7.75 | 0.06 | 0.34 | -0.54 | -0.07 | 121.76 | 125.00 | 7/18/2025 | No | 22 | 33 |
Dividend Stock List |
|
AAPL | Apple Inc | Options Chain | 7.65 | 7.80 | 7.73 | 0.04 | 0.29 | -0.44 | -0.10 | 200.85 | 200.00 | 7/18/2025 | No | 10 | 64 | None | |
DOCU | DocuSign Inc | Options Chain | 7.25 | 8.20 | 7.73 | 0.08 | 0.50 | -0.54 | -0.08 | 88.61 | 92.00 | 7/11/2025 | Yes | 12 | 52 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 7.30 | 8.10 | 7.70 | 0.19 | 1.28 | -0.43 | -0.06 | 40.33 | 40.00 | 7/18/2025 | No | 3 | 19 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 6.65 | 8.75 | 7.70 | 0.07 | 0.52 | -0.44 | -0.09 | 107.93 | 107.00 | 7/11/2025 | No | 8 | 58 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 5.90 | 9.50 | 7.70 | 0.07 | 0.44 | -0.50 | -0.08 | 108.07 | 110.00 | 7/18/2025 | No | 15 | 58 | None | |
BX | Blackstone Inc | Options Chain | 6.55 | 8.85 | 7.70 | 0.05 | 0.35 | -0.53 | -0.08 | 138.76 | 141.00 | 7/11/2025 | No | 11 | 67 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 7.55 | 7.85 | 7.70 | 0.07 | 0.41 | -0.54 | -0.08 | 110.73 | 114.00 | 7/11/2025 | No | 14 | 55 | None | |
MKSI | MKS Instruments Inc | Options Chain | 6.50 | 8.90 | 7.70 | 0.09 | 0.51 | -0.54 | -0.06 | 82.19 | 85.00 | 7/18/2025 | No | 16 | 57 | None | |
ADI | Analog Devices Inc | Options Chain | 7.50 | 7.80 | 7.65 | 0.04 | 0.31 | -0.40 | -0.09 | 213.98 | 210.00 | 7/18/2025 | No | 10 | 69 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 7.60 | 7.70 | 7.65 | 0.04 | 0.27 | -0.51 | -0.07 | 172.85 | 175.00 | 7/18/2025 | No | 16 | 71 | None | |
GNRC | Generac Holdings Inc | Options Chain | 7.50 | 7.80 | 7.65 | 0.06 | 0.36 | -0.52 | -0.07 | 122.13 | 125.00 | 7/18/2025 | No | 13 | 53 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 6.80 | 8.50 | 7.65 | 0.05 | 0.29 | -0.54 | -0.07 | 137.19 | 140.00 | 7/18/2025 | No | 11 | 52 | None | |
MIDD | Middleby Corp | Options Chain | 6.80 | 8.50 | 7.65 | 0.05 | 0.29 | -0.54 | -0.07 | 146.13 | 150.00 | 7/18/2025 | No | 12 | 56 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 7.55 | 7.70 | 7.63 | 0.09 | 0.53 | -0.52 | -0.07 | 79.44 | 82.50 | 7/18/2025 | Yes | 15 | 64 | None | |
SHW | Sherwin-Williams Company | Options Chain | 6.40 | 8.80 | 7.60 | 0.02 | 0.23 | -0.36 | -0.13 | 358.81 | 350.00 | 7/18/2025 | No | 12 | 62 | None | |
THC | Tenet Healthcare Corp | Options Chain | 7.30 | 7.90 | 7.60 | 0.05 | 0.41 | -0.39 | -0.12 | 168.77 | 165.00 | 7/18/2025 | No | 13 | 70 | None | |
CAVA | Options Chain | 7.50 | 7.70 | 7.60 | 0.09 | 0.48 | -0.55 | -0.06 | 81.27 | 85.00 | 7/18/2025 | No | 3 | 21 | None | ||
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 6.40 | 8.70 | 7.55 | 0.05 | 0.36 | -0.48 | -0.08 | 138.85 | 140.00 | 7/18/2025 | Yes | 12 | 59 | None | |
BIIB | Biogen Inc | Options Chain | 5.50 | 9.60 | 7.55 | 0.06 | 0.36 | -0.53 | -0.08 | 129.79 | 133.00 | 7/11/2025 | No | 14 | 66 | None | |
VRSN | Verisign Inc | Options Chain | 6.30 | 8.70 | 7.50 | 0.03 | 0.21 | -0.41 | -0.10 | 272.47 | 270.00 | 7/18/2025 | No | 10 | 57 | None | |
MTZ | Mastec Inc | Options Chain | 7.20 | 7.80 | 7.50 | 0.05 | 0.37 | -0.44 | -0.09 | 155.93 | 155.00 | 7/18/2025 | No | 10 | 55 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 7.10 | 7.90 | 7.50 | 0.05 | 0.31 | -0.47 | -0.07 | 165.50 | 165.00 | 7/18/2025 | No | 7 | 63 | None | |
GLOB | Globant S.A. | Options Chain | 6.10 | 8.90 | 7.50 | 0.07 | 0.46 | -0.50 | -0.07 | 98.09 | 100.00 | 7/18/2025 | No | 12 | 55 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 7.10 | 7.90 | 7.50 | 0.05 | 0.28 | -0.53 | -0.07 | 157.04 | 160.00 | 7/18/2025 | No | 10 | 57 | None | |
HON | Honeywell International Inc | Options Chain | 7.30 | 7.70 | 7.50 | 0.03 | 0.19 | -0.54 | -0.08 | 226.67 | 230.00 | 7/18/2025 | No | 12 | 70 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 7.30 | 7.65 | 7.48 | 0.07 | 0.56 | -0.40 | -0.09 | 112.49 | 110.00 | 7/18/2025 | No | 7 | 57 | None | |
NVDA | NVIDIA Corp | Options Chain | 7.30 | 7.65 | 7.48 | 0.06 | 0.39 | -0.46 | -0.09 | 135.13 | 135.00 | 7/18/2025 | Yes | 16 | 61 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 7.30 | 7.60 | 7.45 | 0.04 | 0.37 | -0.40 | -0.09 | 179.34 | 175.00 | 7/18/2025 | No | 14 | 73 | None | |
NTRA | Natera Inc | Options Chain | 5.70 | 9.20 | 7.45 | 0.05 | 0.40 | -0.41 | -0.10 | 157.73 | 155.00 | 7/18/2025 | Yes | 9 | 52 | None | |
TWLO | Twilio Inc Class A | Options Chain | 7.05 | 7.80 | 7.43 | 0.06 | 0.38 | -0.51 | -0.07 | 117.70 | 120.00 | 7/18/2025 | No | 8 | 51 | None | |
BDX | Becton Dickinson & Company | Options Chain | 6.20 | 8.60 | 7.40 | 0.04 | 0.24 | -0.55 | -0.06 | 172.59 | 175.00 | 7/18/2025 | No | 12 | 64 | None | |
BA | Boeing Company | Options Chain | 7.00 | 7.75 | 7.38 | 0.04 | 0.30 | -0.41 | -0.10 | 207.32 | 205.00 | 7/18/2025 | No | 5 | 48 | None | |
DRI | Darden Restaurants Inc | Options Chain | 7.10 | 7.60 | 7.35 | 0.03 | 0.31 | -0.39 | -0.09 | 214.21 | 210.00 | 7/18/2025 | Yes | 12 | 69 | None | |
LRN | Stride Inc | Options Chain | 7.10 | 7.60 | 7.35 | 0.05 | 0.37 | -0.43 | -0.09 | 151.39 | 150.00 | 7/18/2025 | No | 14 | 58 | None | |
COHR | Options Chain | 6.10 | 8.60 | 7.35 | 0.09 | 0.60 | -0.52 | -0.07 | 75.63 | 78.00 | 7/11/2025 | No | 3 | 21 | None | ||
TTWO | Take-Two Interactive Software Inc | Options Chain | 5.90 | 8.70 | 7.30 | 0.03 | 0.27 | -0.44 | -0.11 | 226.28 | 225.00 | 7/11/2025 | No | 2 | 55 | None | |
AMAT | Applied Materials Inc | Options Chain | 7.10 | 7.30 | 7.20 | 0.05 | 0.37 | -0.42 | -0.10 | 156.75 | 155.00 | 7/18/2025 | No | 17 | 69 | None | |
STLD | Steel Dynamics Inc | Options Chain | 5.20 | 9.20 | 7.20 | 0.06 | 0.34 | -0.53 | -0.06 | 123.07 | 125.00 | 7/18/2025 | Yes | 10 | 71 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 6.70 | 7.65 | 7.18 | 0.14 | 1.02 | -0.43 | -0.08 | 52.72 | 52.50 | 7/11/2025 | No | 3 | 21 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 6.10 | 8.20 | 7.15 | 0.10 | 0.76 | -0.39 | -0.08 | 77.56 | 75.00 | 7/18/2025 | No | 12 | 48 | None | |
TMDX | Transmedics Group Inc | Options Chain | 6.80 | 7.50 | 7.15 | 0.06 | 0.45 | -0.42 | -0.09 | 127.12 | 125.00 | 7/18/2025 | No | 9 | 50 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 6.50 | 7.80 | 7.15 | 0.05 | 0.31 | -0.52 | -0.07 | 132.03 | 135.00 | 7/18/2025 | No | 13 | 66 | None | |
CIEN | CIENA Corp | Options Chain | 6.90 | 7.30 | 7.10 | 0.09 | 0.51 | -0.51 | -0.07 | 80.06 | 82.50 | 7/18/2025 | Yes | 4 | 53 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 6.60 | 7.50 | 7.05 | 0.04 | 0.35 | -0.41 | -0.10 | 172.86 | 170.00 | 7/18/2025 | No | 12 | 56 | None | |
FERG | Ferguson Plc. | Options Chain | 6.00 | 8.10 | 7.05 | 0.04 | 0.32 | -0.42 | -0.09 | 182.34 | 180.00 | 7/18/2025 | No | 11 | 67 | None | |
TMUS | T-Mobile US Inc | Options Chain | 6.90 | 7.20 | 7.05 | 0.03 | 0.24 | -0.42 | -0.10 | 242.20 | 240.00 | 7/18/2025 | No | 12 | 72 | None | |
MATX | Matson Inc | Options Chain | 6.40 | 7.70 | 7.05 | 0.06 | 0.34 | -0.53 | -0.06 | 112.85 | 115.00 | 7/18/2025 | No | 17 | 59 | None | |
QCOM | Qualcomm Inc | Options Chain | 6.85 | 7.20 | 7.03 | 0.05 | 0.34 | -0.47 | -0.07 | 145.20 | 145.00 | 7/18/2025 | No | 14 | 67 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 5.80 | 8.20 | 7.00 | 0.35 | 2.68 | -0.29 | -0.07 | 21.68 | 20.00 | 7/18/2025 | No | 8 | 32 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 6.20 | 7.80 | 7.00 | 0.04 | 0.26 | -0.49 | -0.07 | 168.80 | 170.00 | 7/18/2025 | No | 14 | 63 | None | |
FI | Fiserv Inc | Options Chain | 6.70 | 7.30 | 7.00 | 0.04 | 0.27 | -0.51 | -0.07 | 162.79 | 165.00 | 7/18/2025 | No | 9 | 68 | None | |
DOV | Dover Corp | Options Chain | 6.50 | 7.50 | 7.00 | 0.04 | 0.24 | -0.51 | -0.08 | 177.75 | 180.00 | 7/18/2025 | No | 13 | 66 | None | |
LEN | Lennar Corp - Class A | Options Chain | 6.30 | 7.60 | 6.95 | 0.06 | 0.40 | -0.52 | -0.07 | 106.08 | 108.00 | 7/11/2025 | Yes | 16 | 65 | None | |
INOD | Innodata Inc | Options Chain | 6.40 | 7.50 | 6.95 | 0.16 | 0.79 | -0.55 | -0.05 | 39.47 | 43.00 | 7/18/2025 | No | 16 | 49 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 6.50 | 7.30 | 6.90 | 0.06 | 0.49 | -0.42 | -0.08 | 111.45 | 110.00 | 7/18/2025 | Yes | 11 | 62 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 6.80 | 7.00 | 6.90 | 0.06 | 0.35 | -0.51 | -0.07 | 117.88 | 120.00 | 7/18/2025 | No | 8 | 47 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 6.60 | 7.20 | 6.90 | 0.09 | 0.53 | -0.53 | -0.06 | 72.28 | 75.00 | 7/18/2025 | No | 6 | 46 | None | |
SN | Options Chain | 6.60 | 7.20 | 6.90 | 0.07 | 0.42 | -0.54 | -0.06 | 91.93 | 95.00 | 7/18/2025 | No | 3 | 19 | None | ||
ABBV | Abbvie Inc | Options Chain | 6.75 | 7.00 | 6.88 | 0.04 | 0.27 | -0.46 | -0.07 | 186.11 | 185.00 | 7/18/2025 | No | 8 | 63 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 6.00 | 7.70 | 6.85 | 0.04 | 0.34 | -0.40 | -0.10 | 178.29 | 175.00 | 7/18/2025 | Yes | 5 | 60 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 6.70 | 7.00 | 6.85 | 0.12 | 0.88 | -0.43 | -0.07 | 55.18 | 55.00 | 7/18/2025 | No | 3 | 21 | None | |
DLTR | Dollar Tree Inc | Options Chain | 6.70 | 7.00 | 6.85 | 0.07 | 0.51 | -0.53 | -0.09 | 90.26 | 93.00 | 7/3/2025 | No | 7 | 57 | None | |
DHI | D.R. Horton Inc | Options Chain | 6.30 | 7.40 | 6.85 | 0.06 | 0.35 | -0.54 | -0.07 | 118.06 | 121.00 | 7/11/2025 | No | 13 | 70 | None | |
RGEN | Repligen Corp | Options Chain | 4.90 | 8.70 | 6.80 | 0.06 | 0.52 | -0.38 | -0.10 | 118.07 | 115.00 | 7/18/2025 | No | 11 | 49 | None | |
WDAY | Workday Inc - Class A | Options Chain | 6.40 | 7.20 | 6.80 | 0.03 | 0.26 | -0.41 | -0.12 | 247.71 | 245.00 | 7/11/2025 | Yes | 4 | 51 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 6.60 | 7.00 | 6.80 | 0.11 | 0.84 | -0.42 | -0.08 | 60.96 | 60.00 | 7/18/2025 | No | 10 | 27 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.10 | 7.50 | 6.80 | 0.05 | 0.35 | -0.54 | -0.09 | 130.69 | 133.00 | 7/3/2025 | No | 13 | 69 | None | |
DG | Dollar General Corp | Options Chain | 6.55 | 7.00 | 6.78 | 0.07 | 0.46 | -0.55 | -0.08 | 97.25 | 100.00 | 7/3/2025 | No | 11 | 61 | None | |
WTW | Willis Towers Watson Public Ltd Company | Options Chain | 4.70 | 8.80 | 6.75 | 0.02 | 0.22 | -0.37 | -0.10 | 316.55 | 310.00 | 7/18/2025 | No | 8 | 61 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.20 | 7.30 | 6.75 | 0.05 | 0.39 | -0.44 | -0.08 | 130.69 | 130.00 | 7/18/2025 | No | 13 | 69 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 6.65 | 6.80 | 6.73 | 0.06 | 0.36 | -0.52 | -0.06 | 113.84 | 115.00 | 7/18/2025 | No | 18 | 33 | None | |
GILD | Gilead Sciences Inc | Options Chain | 6.35 | 7.10 | 6.73 | 0.06 | 0.38 | -0.54 | -0.06 | 110.08 | 112.00 | 7/11/2025 | No | 12 | 72 | None | |
COF | Capital One Financial Corp | Options Chain | 6.60 | 6.80 | 6.70 | 0.04 | 0.33 | -0.38 | -0.10 | 189.15 | 185.00 | 7/18/2025 | No | 11 | 73 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 5.40 | 8.00 | 6.70 | 0.03 | 0.24 | -0.41 | -0.08 | 244.34 | 240.00 | 7/18/2025 | No | 13 | 72 | None | |
CB | Chubb Ltd | Options Chain | 6.40 | 7.00 | 6.70 | 0.02 | 0.19 | -0.42 | -0.08 | 297.20 | 295.00 | 7/18/2025 | No | 15 | 72 | None | |
ALL | Allstate Corp (The) | Options Chain | 6.10 | 7.30 | 6.70 | 0.03 | 0.22 | -0.49 | -0.07 | 209.87 | 210.00 | 7/18/2025 | No | 16 | 73 | None | |
MOD | Modine Manufacturing Company | Options Chain | 6.10 | 7.20 | 6.65 | 0.07 | 0.57 | -0.42 | -0.09 | 90.80 | 90.00 | 7/18/2025 | No | 9 | 55 | None | |
GRMN | Garmin Ltd | Options Chain | 6.10 | 7.20 | 6.65 | 0.03 | 0.28 | -0.42 | -0.08 | 202.97 | 200.00 | 7/18/2025 | No | 17 | 65 |
Dividend Stock List |
|
PTC | PTC Inc | Options Chain | 6.10 | 7.20 | 6.65 | 0.04 | 0.26 | -0.49 | -0.07 | 168.32 | 170.00 | 7/18/2025 | No | 7 | 62 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 6.50 | 6.80 | 6.65 | 0.06 | 0.32 | -0.54 | -0.06 | 117.94 | 120.00 | 7/18/2025 | No | 16 | 66 | None | |
MCD | McDonald`s Corp | Options Chain | 5.75 | 7.45 | 6.60 | 0.02 | 0.18 | -0.41 | -0.07 | 313.85 | 310.00 | 7/18/2025 | No | 8 | 66 | None | |
MTB | M & T Bank Corp | Options Chain | 5.80 | 7.40 | 6.60 | 0.04 | 0.28 | -0.44 | -0.07 | 182.64 | 180.00 | 7/18/2025 | Yes | 14 | 79 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 6.20 | 7.00 | 6.60 | 0.07 | 0.39 | -0.53 | -0.06 | 94.79 | 97.50 | 7/18/2025 | No | 11 | 57 | None | |
QURE | uniQure N.V. | Options Chain | 6.20 | 7.00 | 6.60 | 0.35 | 1.68 | -0.55 | -0.04 | 14.47 | 19.00 | 7/18/2025 | Yes | 9 | 33 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 6.00 | 7.10 | 6.55 | 0.06 | 0.47 | -0.46 | -0.07 | 107.22 | 107.00 | 7/11/2025 | No | 13 | 51 | None | |
NUE | Nucor Corp | Options Chain | 6.40 | 6.70 | 6.55 | 0.06 | 0.39 | -0.49 | -0.06 | 109.36 | 110.00 | 7/18/2025 | No | 16 | 63 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 6.50 | 6.60 | 6.55 | 0.05 | 0.33 | -0.51 | -0.07 | 117.99 | 120.00 | 7/18/2025 | No | 15 | 72 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 5.90 | 7.20 | 6.55 | 0.04 | 0.26 | -0.53 | -0.06 | 148.52 | 150.00 | 7/18/2025 | No | 15 | 68 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 5.20 | 7.90 | 6.55 | 0.04 | 0.22 | -0.55 | -0.05 | 173.34 | 175.00 | 7/18/2025 | No | 14 | 67 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 6.45 | 6.60 | 6.53 | 0.12 | 0.91 | -0.39 | -0.08 | 56.56 | 55.00 | 7/18/2025 | No | 14 | 47 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 5.50 | 7.50 | 6.50 | 0.03 | 0.25 | -0.40 | -0.10 | 248.44 | 245.00 | 7/11/2025 | No | 10 | 62 | None | |
TRGP | Targa Resources Corp | Options Chain | 6.30 | 6.70 | 6.50 | 0.04 | 0.36 | -0.40 | -0.10 | 157.93 | 155.00 | 7/18/2025 | No | 9 | 66 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 6.30 | 6.70 | 6.50 | 0.06 | 0.52 | -0.43 | -0.09 | 101.93 | 101.00 | 7/11/2025 | No | 18 | 47 | None | |
TM | Toyota Motor Corporation | Options Chain | 6.10 | 6.90 | 6.50 | 0.03 | 0.26 | -0.44 | -0.09 | 190.57 | 190.00 | 7/18/2025 | No | 17 | 66 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 6.15 | 6.85 | 6.50 | 0.03 | 0.24 | -0.45 | -0.10 | 225.73 | 225.00 | 7/11/2025 | No | 11 | 55 | None | |
WIX | Wix.com Ltd | Options Chain | 5.50 | 7.40 | 6.45 | 0.04 | 0.40 | -0.38 | -0.09 | 148.95 | 145.00 | 7/18/2025 | No | 10 | 34 | None | |
VLO | Valero Energy Corp | Options Chain | 6.35 | 6.55 | 6.45 | 0.05 | 0.33 | -0.49 | -0.07 | 128.97 | 130.00 | 7/18/2025 | No | 10 | 65 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 6.10 | 6.70 | 6.40 | 0.02 | 0.26 | -0.35 | -0.10 | 278.91 | 270.00 | 7/18/2025 | No | 10 | 64 | None | |
IBM | International Business Machines Corp | Options Chain | 6.15 | 6.65 | 6.40 | 0.03 | 0.23 | -0.39 | -0.11 | 259.06 | 255.00 | 7/18/2025 | No | 7 | 67 | None | |
RGLD | Royal Gold Inc | Options Chain | 5.50 | 7.30 | 6.40 | 0.04 | 0.31 | -0.41 | -0.08 | 178.12 | 175.00 | 7/18/2025 | No | 16 | 68 | None | |
BNTX | BioNTech SE | Options Chain | 6.20 | 6.60 | 6.40 | 0.07 | 0.51 | -0.43 | -0.08 | 95.81 | 95.00 | 7/18/2025 | No | 9 | 48 | None | |
PVH | PVH Corp | Options Chain | 6.20 | 6.60 | 6.40 | 0.08 | 0.48 | -0.49 | -0.07 | 83.77 | 85.00 | 7/18/2025 | Yes | 13 | 68 | None | |
DHR | Danaher Corp | Options Chain | 6.20 | 6.50 | 6.35 | 0.03 | 0.32 | -0.38 | -0.09 | 189.90 | 185.00 | 7/18/2025 | No | 10 | 61 | None | |
ROKU | Roku Inc - Class A | Options Chain | 6.25 | 6.45 | 6.35 | 0.08 | 0.47 | -0.54 | -0.06 | 72.46 | 75.00 | 7/18/2025 | No | 11 | 45 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 4.90 | 7.80 | 6.35 | 0.19 | 0.97 | -0.55 | -0.04 | 30.98 | 34.00 | 7/18/2025 | No | 6 | 48 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 6.10 | 6.60 | 6.35 | 0.28 | 1.37 | -0.55 | -0.02 | 21.56 | 22.50 | 7/18/2025 | No | 9 | 26 | None | |
SMR | Options Chain | 6.25 | 6.40 | 6.33 | 0.18 | 0.97 | -0.53 | -0.05 | 31.99 | 35.00 | 7/18/2025 | No | 3 | 20 | None | ||
LNG | Cheniere Energy Inc | Options Chain | 6.10 | 6.50 | 6.30 | 0.03 | 0.27 | -0.37 | -0.10 | 236.99 | 230.00 | 7/18/2025 | No | 8 | 69 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 6.20 | 6.35 | 6.28 | 0.05 | 0.32 | -0.48 | -0.07 | 129.00 | 130.00 | 7/18/2025 | No | 11 | 52 | None | |
INSM | Insmed Inc | Options Chain | 5.00 | 7.50 | 6.25 | 0.09 | 0.74 | -0.39 | -0.07 | 69.73 | 67.50 | 7/18/2025 | No | 4 | 47 | None | |
TXN | Texas Instruments Inc | Options Chain | 6.15 | 6.35 | 6.25 | 0.03 | 0.30 | -0.40 | -0.09 | 182.85 | 180.00 | 7/18/2025 | No | 11 | 69 | None | |
NBIX | Neurocrine Biosciences Inc | Options Chain | 5.80 | 6.70 | 6.25 | 0.05 | 0.30 | -0.52 | -0.06 | 123.02 | 125.00 | 7/18/2025 | No | 14 | 57 | None | |
UPST | Upstart Holdings Inc | Options Chain | 6.20 | 6.30 | 6.25 | 0.12 | 0.69 | -0.53 | -0.05 | 47.17 | 50.00 | 7/18/2025 | No | 6 | 41 | None | |
MU | Micron Technology Inc | Options Chain | 5.75 | 6.70 | 6.23 | 0.07 | 0.58 | -0.44 | -0.10 | 94.46 | 94.00 | 7/3/2025 | Yes | 16 | 66 | None | |
TKO | Options Chain | 5.50 | 6.90 | 6.20 | 0.04 | 0.34 | -0.41 | -0.08 | 157.81 | 155.00 | 7/18/2025 | No | 3 | 20 | None | ||
MMM | 3M Company | Options Chain | 6.00 | 6.40 | 6.20 | 0.04 | 0.26 | -0.51 | -0.07 | 148.35 | 150.00 | 7/18/2025 | No | 14 | 69 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 6.05 | 6.30 | 6.18 | 0.03 | 0.28 | -0.40 | -0.09 | 192.42 | 190.00 | 7/18/2025 | No | 10 | 58 | None | |
MS | Morgan Stanley | Options Chain | 6.10 | 6.25 | 6.18 | 0.05 | 0.29 | -0.51 | -0.06 | 128.03 | 130.00 | 7/18/2025 | Yes | 14 | 76 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 6.10 | 6.25 | 6.18 | 0.11 | 0.59 | -0.55 | -0.05 | 51.90 | 55.00 | 7/18/2025 | No | 4 | 45 | None | |
PAYC | Paycom Software Inc | Options Chain | 5.50 | 6.80 | 6.15 | 0.02 | 0.29 | -0.32 | -0.12 | 259.09 | 250.00 | 7/18/2025 | No | 15 | 55 | None | |
DOCU | DocuSign Inc | Options Chain | 5.55 | 6.75 | 6.15 | 0.07 | 0.53 | -0.43 | -0.07 | 88.61 | 87.50 | 7/18/2025 | Yes | 12 | 52 | None | |
AXSM | Axsome Therapeutics Inc | Options Chain | 5.20 | 7.10 | 6.15 | 0.06 | 0.42 | -0.45 | -0.07 | 105.16 | 105.00 | 7/18/2025 | No | 7 | 45 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 6.00 | 6.30 | 6.15 | 0.08 | 0.45 | -0.54 | -0.05 | 72.20 | 75.00 | 7/18/2025 | No | 9 | 52 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 6.10 | 6.15 | 6.13 | 0.06 | 0.42 | -0.44 | -0.07 | 110.73 | 110.00 | 7/18/2025 | No | 14 | 55 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 4.00 | 8.20 | 6.10 | 0.05 | 0.45 | -0.38 | -0.09 | 129.53 | 125.00 | 7/18/2025 | No | 10 | 63 | None | |
BX | Blackstone Inc | Options Chain | 5.35 | 6.85 | 6.10 | 0.04 | 0.35 | -0.45 | -0.08 | 138.76 | 138.00 | 7/11/2025 | No | 11 | 67 | None | |
NUE | Nucor Corp | Options Chain | 5.40 | 6.80 | 6.10 | 0.06 | 0.42 | -0.47 | -0.07 | 109.36 | 109.00 | 7/11/2025 | No | 16 | 63 | None | |
ONTO | Onto Innovation Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.07 | 0.55 | -0.40 | -0.08 | 91.94 | 90.00 | 7/18/2025 | No | 16 | 57 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 5.90 | 6.20 | 6.05 | 0.15 | 0.77 | -0.55 | -0.04 | 36.75 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 5.80 | 6.10 | 5.95 | 0.10 | 0.54 | -0.55 | -0.05 | 57.44 | 60.00 | 7/18/2025 | No | 10 | 46 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 5.60 | 6.20 | 5.90 | 0.06 | 0.42 | -0.44 | -0.07 | 105.52 | 105.00 | 7/18/2025 | No | 15 | 65 | None | |
IRBT | Irobot Corp | Options Chain | 4.70 | 7.10 | 5.90 | 0.74 | 7.85 | -0.46 | -0.02 | 3.07 | 8.00 | 7/11/2025 | No | 8 | 30 | None | |
GRAL | GRAIL Inc | Options Chain | 4.90 | 6.90 | 5.90 | 0.15 | 0.88 | -0.49 | -0.05 | 38.41 | 40.00 | 7/18/2025 | No | 10 | 37 | None | |
NVO | Novo Nordisk | Options Chain | 5.65 | 6.15 | 5.90 | 0.08 | 0.48 | -0.54 | -0.06 | 71.50 | 74.00 | 7/11/2025 | No | 15 | 73 | None | |
GILD | Gilead Sciences Inc | Options Chain | 5.75 | 6.00 | 5.88 | 0.05 | 0.36 | -0.48 | -0.06 | 110.08 | 110.00 | 7/18/2025 | No | 12 | 72 | None | |
OKTA | Okta Inc - Class A | Options Chain | 5.80 | 5.95 | 5.88 | 0.06 | 0.34 | -0.51 | -0.06 | 103.17 | 105.00 | 7/18/2025 | No | 10 | 52 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 5.80 | 5.95 | 5.88 | 0.08 | 0.45 | -0.52 | -0.05 | 75.22 | 77.50 | 7/18/2025 | No | 10 | 48 | None | |
HQY | Healthequity Inc | Options Chain | 3.80 | 7.90 | 5.85 | 0.06 | 0.44 | -0.44 | -0.07 | 100.61 | 100.00 | 7/18/2025 | Yes | 7 | 57 | None | |
PM | Philip Morris International Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.03 | 0.23 | -0.48 | -0.05 | 180.59 | 180.00 | 7/18/2025 | No | 10 | 67 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 4.20 | 7.50 | 5.85 | 0.03 | 0.23 | -0.49 | -0.07 | 168.63 | 170.00 | 7/18/2025 | No | 12 | 60 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 5.75 | 5.90 | 5.83 | 0.14 | 0.71 | -0.55 | -0.04 | 40.02 | 43.00 | 7/18/2025 | No | 14 | 50 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 4.90 | 6.70 | 5.80 | 0.02 | 0.26 | -0.29 | -0.12 | 279.70 | 270.00 | 7/18/2025 | Yes | 13 | 62 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 5.75 | 5.85 | 5.80 | 0.03 | 0.27 | -0.43 | -0.08 | 171.74 | 170.00 | 7/18/2025 | No | 16 | 71 | None | |
CIEN | CIENA Corp | Options Chain | 5.60 | 6.00 | 5.80 | 0.07 | 0.52 | -0.45 | -0.07 | 80.06 | 80.00 | 7/18/2025 | Yes | 4 | 53 | None | |
DLTR | Dollar Tree Inc | Options Chain | 5.70 | 5.90 | 5.80 | 0.06 | 0.47 | -0.45 | -0.06 | 90.26 | 90.00 | 7/18/2025 | No | 7 | 57 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 4.70 | 6.90 | 5.80 | 0.04 | 0.27 | -0.48 | -0.06 | 144.45 | 145.00 | 7/18/2025 | No | 12 | 63 | None | |
PDD | PDD Holdings Inc | Options Chain | 5.40 | 6.15 | 5.78 | 0.06 | 0.39 | -0.55 | -0.07 | 96.51 | 99.00 | 7/3/2025 | No | 18 | 41 | None | |
RMD | Resmed Inc | Options Chain | 5.40 | 6.10 | 5.75 | 0.02 | 0.23 | -0.38 | -0.10 | 244.79 | 240.00 | 7/18/2025 | No | 17 | 59 | None | |
ODD | Options Chain | 5.60 | 5.90 | 5.75 | 0.08 | 0.51 | -0.48 | -0.06 | 74.43 | 75.00 | 7/18/2025 | No | 3 | 20 | None | ||
ABT | Abbott Laboratories | Options Chain | 5.05 | 6.45 | 5.75 | 0.04 | 0.28 | -0.51 | -0.06 | 133.58 | 135.00 | 7/18/2025 | Yes | 17 | 63 | None | |
PSX | Phillips 66 | Options Chain | 5.60 | 5.90 | 5.75 | 0.05 | 0.31 | -0.51 | -0.06 | 113.48 | 115.00 | 7/18/2025 | No | 10 | 69 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 5.15 | 6.35 | 5.75 | 0.06 | 0.41 | -0.53 | -0.06 | 86.98 | 89.00 | 7/11/2025 | No | 4 | 42 | None | |
VRNA | Verona Pharma Plc | Options Chain | 3.50 | 7.90 | 5.70 | 0.07 | 0.57 | -0.41 | -0.07 | 81.20 | 80.00 | 7/18/2025 | No | 7 | 45 | None | |
BWXT | BWX Technologies Inc | Options Chain | 5.20 | 6.20 | 5.70 | 0.05 | 0.35 | -0.43 | -0.07 | 125.60 | 125.00 | 7/18/2025 | No | 12 | 59 | None | |
LEN | Lennar Corp - Class A | Options Chain | 5.60 | 5.80 | 5.70 | 0.05 | 0.40 | -0.45 | -0.06 | 106.08 | 105.00 | 7/18/2025 | Yes | 16 | 65 | None | |
WAL | Western Alliance Bancorp | Options Chain | 5.40 | 6.00 | 5.70 | 0.08 | 0.42 | -0.54 | -0.05 | 72.41 | 75.00 | 7/18/2025 | Yes | 16 | 67 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 5.50 | 5.90 | 5.70 | 0.63 | 3.06 | -0.55 | -0.02 | 4.24 | 9.00 | 7/18/2025 | No | 8 | 27 | None | |
ALB | Albemarle Corp | Options Chain | 5.35 | 6.00 | 5.68 | 0.10 | 0.60 | -0.55 | -0.05 | 55.76 | 58.00 | 7/11/2025 | No | 9 | 63 | None | |
AME | Ametek Inc | Options Chain | 3.70 | 7.60 | 5.65 | 0.03 | 0.20 | -0.51 | -0.06 | 178.74 | 180.00 | 7/18/2025 | No | 14 | 68 | None | |
PONY | Pony AI Inc | Options Chain | 5.20 | 6.10 | 5.65 | 0.26 | 1.43 | -0.55 | -0.03 | 19.26 | 21.50 | 7/11/2025 | No | 3 | 18 | None | |
KKR | KKR & Co. Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.05 | 0.37 | -0.42 | -0.07 | 121.46 | 120.00 | 7/18/2025 | No | 9 | 62 | None | |
TER | Teradyne Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.07 | 0.44 | -0.50 | -0.06 | 78.60 | 80.00 | 7/18/2025 | No | 18 | 58 | None | |
CRUS | Cirrus Logic Inc | Options Chain | 5.40 | 5.80 | 5.60 | 0.06 | 0.35 | -0.51 | -0.05 | 98.36 | 100.00 | 7/18/2025 | No | 16 | 57 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 5.35 | 5.80 | 5.58 | 0.17 | 0.85 | -0.54 | -0.04 | 29.80 | 33.00 | 7/18/2025 | Yes | 14 | 35 | None | |
IOT | Samsara Inc - Class A | Options Chain | 5.40 | 5.70 | 5.55 | 0.11 | 0.62 | -0.54 | -0.04 | 46.54 | 49.00 | 7/18/2025 | No | 7 | 31 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 5.35 | 5.65 | 5.50 | 0.05 | 0.40 | -0.42 | -0.07 | 111.27 | 110.00 | 7/18/2025 | No | 16 | 64 | None | |
EOG | EOG Resources Inc | Options Chain | 5.40 | 5.60 | 5.50 | 0.05 | 0.30 | -0.53 | -0.05 | 108.57 | 110.00 | 7/18/2025 | No | 18 | 78 |
Dividend Stock List |
|
UBER | Uber Technologies Inc | Options Chain | 4.70 | 6.25 | 5.48 | 0.06 | 0.40 | -0.53 | -0.05 | 84.16 | 86.00 | 7/11/2025 | No | 11 | 63 | None | |
BIIB | Biogen Inc | Options Chain | 3.40 | 7.50 | 5.45 | 0.04 | 0.36 | -0.43 | -0.08 | 129.79 | 129.00 | 7/11/2025 | No | 14 | 66 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 4.70 | 6.20 | 5.45 | 0.07 | 0.47 | -0.49 | -0.06 | 73.35 | 75.00 | 7/18/2025 | Yes | 8 | 44 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 4.80 | 6.10 | 5.45 | 0.09 | 0.53 | -0.52 | -0.05 | 58.00 | 60.00 | 7/18/2025 | No | 10 | 48 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 4.70 | 6.20 | 5.45 | 0.09 | 0.51 | -0.54 | -0.04 | 58.05 | 60.00 | 7/18/2025 | No | 24 | 59 |
Growth Stock List |
|
AWK | American Water Works Co. Inc | Options Chain | 5.00 | 5.90 | 5.45 | 0.04 | 0.21 | -0.55 | -0.05 | 142.97 | 145.00 | 7/18/2025 | No | 10 | 60 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 5.15 | 5.70 | 5.43 | 0.06 | 0.34 | -0.53 | -0.05 | 90.54 | 92.50 | 7/18/2025 | No | 10 | 57 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 4.10 | 6.70 | 5.40 | 0.12 | 1.13 | -0.32 | -0.08 | 49.65 | 45.00 | 7/18/2025 | No | 8 | 49 | None | |
HEI | Heico Corp | Options Chain | 4.20 | 6.60 | 5.40 | 0.02 | 0.23 | -0.32 | -0.12 | 299.64 | 290.00 | 7/18/2025 | No | 9 | 62 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 5.20 | 5.60 | 5.40 | 0.05 | 0.46 | -0.38 | -0.08 | 107.68 | 105.00 | 7/18/2025 | No | 9 | 67 | None | |
SMLR | Semler Scientific Inc | Options Chain | 4.90 | 5.90 | 5.40 | 0.14 | 0.90 | -0.42 | -0.06 | 40.00 | 40.00 | 7/18/2025 | No | 9 | 30 | None | |
TWLO | Twilio Inc Class A | Options Chain | 4.95 | 5.85 | 5.40 | 0.05 | 0.38 | -0.44 | -0.08 | 117.70 | 117.00 | 7/11/2025 | No | 8 | 51 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 4.30 | 6.50 | 5.40 | 0.15 | 0.93 | -0.45 | -0.05 | 34.03 | 35.00 | 7/18/2025 | No | 10 | 39 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 4.80 | 6.00 | 5.40 | 0.05 | 0.42 | -0.47 | -0.09 | 105.52 | 106.00 | 7/3/2025 | No | 15 | 65 | None | |
ANET | Arista Networks Inc | Options Chain | 5.30 | 5.50 | 5.40 | 0.06 | 0.40 | -0.55 | -0.06 | 86.64 | 89.00 | 7/3/2025 | No | 12 | 61 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 5.20 | 5.60 | 5.40 | 0.17 | 0.87 | -0.55 | -0.03 | 30.13 | 32.00 | 7/18/2025 | No | 3 | 20 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 5.30 | 5.45 | 5.38 | 0.08 | 0.64 | -0.41 | -0.07 | 66.15 | 65.00 | 7/18/2025 | No | 12 | 59 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 5.30 | 5.40 | 5.35 | 0.03 | 0.28 | -0.39 | -0.07 | 172.85 | 170.00 | 7/18/2025 | No | 16 | 71 | None | |
MIDD | Middleby Corp | Options Chain | 3.50 | 7.20 | 5.35 | 0.04 | 0.27 | -0.41 | -0.08 | 146.13 | 145.00 | 7/18/2025 | No | 12 | 56 | None | |
THO | Thor Industries Inc | Options Chain | 5.10 | 5.60 | 5.35 | 0.07 | 0.51 | -0.43 | -0.06 | 81.19 | 80.00 | 7/18/2025 | Yes | 12 | 57 | None | |
ARW | Arrow Electronics Inc | Options Chain | 3.80 | 6.90 | 5.35 | 0.04 | 0.26 | -0.53 | -0.05 | 118.38 | 120.00 | 7/18/2025 | No | 9 | 52 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 5.10 | 5.55 | 5.33 | 0.04 | 0.32 | -0.46 | -0.08 | 129.00 | 129.00 | 7/11/2025 | No | 11 | 52 | None | |
DOV | Dover Corp | Options Chain | 4.30 | 6.30 | 5.30 | 0.03 | 0.27 | -0.39 | -0.08 | 177.75 | 175.00 | 7/18/2025 | No | 13 | 66 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 4.80 | 5.80 | 5.30 | 0.03 | 0.29 | -0.41 | -0.08 | 157.04 | 155.00 | 7/18/2025 | No | 10 | 57 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 4.20 | 6.40 | 5.30 | 0.04 | 0.31 | -0.41 | -0.07 | 132.03 | 130.00 | 7/18/2025 | No | 13 | 66 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 5.10 | 5.50 | 5.30 | 0.11 | 0.65 | -0.51 | -0.05 | 45.51 | 47.50 | 7/18/2025 | No | 8 | 42 | None | |
IONQ | IonQ Inc | Options Chain | 5.20 | 5.35 | 5.28 | 0.13 | 0.95 | -0.42 | -0.06 | 40.34 | 40.00 | 7/18/2025 | No | 8 | 43 | None | |
MRVL | Marvell Technology Inc | Options Chain | 4.95 | 5.60 | 5.28 | 0.09 | 0.54 | -0.52 | -0.05 | 60.19 | 62.00 | 7/11/2025 | Yes | 7 | 50 | None | |
AMT | American Tower Corp | Options Chain | 4.90 | 5.60 | 5.25 | 0.03 | 0.22 | -0.39 | -0.05 | 214.65 | 210.00 | 7/18/2025 | No | 11 | 63 | None | |
NTES | NetEase Inc | Options Chain | 4.40 | 6.10 | 5.25 | 0.04 | 0.34 | -0.40 | -0.07 | 121.76 | 120.00 | 7/18/2025 | No | 22 | 33 |
Dividend Stock List |
|
COHR | Options Chain | 5.10 | 5.40 | 5.25 | 0.07 | 0.55 | -0.43 | -0.06 | 75.63 | 75.00 | 7/18/2025 | No | 3 | 21 | None | ||
PAYX | Paychex Inc | Options Chain | 3.80 | 6.70 | 5.25 | 0.03 | 0.24 | -0.51 | -0.06 | 157.91 | 160.00 | 7/18/2025 | Yes | 15 | 62 | None | |
PEGA | Pegasystems Inc | Options Chain | 4.10 | 6.40 | 5.25 | 0.05 | 0.30 | -0.54 | -0.05 | 98.15 | 100.00 | 7/18/2025 | No | 9 | 51 | None | |
MMM | 3M Company | Options Chain | 4.50 | 5.95 | 5.23 | 0.04 | 0.28 | -0.46 | -0.07 | 148.35 | 148.00 | 7/11/2025 | No | 14 | 69 | None | |
XPO | XPO Inc | Options Chain | 4.90 | 5.50 | 5.20 | 0.05 | 0.45 | -0.37 | -0.08 | 113.83 | 110.00 | 7/18/2025 | No | 11 | 49 | None | |
TEL | TE Connectivity plc | Options Chain | 4.70 | 5.70 | 5.20 | 0.03 | 0.24 | -0.46 | -0.07 | 160.07 | 160.00 | 7/18/2025 | No | 12 | 66 | None | |
ITW | Illinois Tool Works Inc | Options Chain | 4.20 | 6.10 | 5.15 | 0.02 | 0.21 | -0.38 | -0.07 | 245.08 | 240.00 | 7/18/2025 | No | 12 | 64 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 3.20 | 7.10 | 5.15 | 0.05 | 0.44 | -0.38 | -0.08 | 108.07 | 105.00 | 7/18/2025 | No | 15 | 58 | None | |
GNRC | Generac Holdings Inc | Options Chain | 5.00 | 5.30 | 5.15 | 0.04 | 0.37 | -0.40 | -0.07 | 122.13 | 120.00 | 7/18/2025 | No | 13 | 53 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 3.30 | 7.00 | 5.15 | 0.05 | 0.33 | -0.46 | -0.06 | 109.96 | 110.00 | 7/18/2025 | No | 9 | 48 | None | |
CAH | Cardinal Health Inc | Options Chain | 5.00 | 5.30 | 5.15 | 0.03 | 0.22 | -0.49 | -0.05 | 154.44 | 155.00 | 7/18/2025 | No | 16 | 56 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 5.00 | 5.30 | 5.15 | 0.04 | 0.28 | -0.51 | -0.05 | 113.21 | 115.00 | 7/18/2025 | No | 14 | 58 | None | |
STT | State Street Corp | Options Chain | 4.30 | 6.00 | 5.15 | 0.05 | 0.31 | -0.54 | -0.04 | 96.28 | 97.50 | 7/18/2025 | Yes | 16 | 75 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 5.05 | 5.20 | 5.13 | 0.07 | 0.55 | -0.40 | -0.07 | 79.44 | 77.50 | 7/18/2025 | Yes | 15 | 64 | None | |
RTX | RTX Corp | Options Chain | 4.15 | 6.10 | 5.13 | 0.04 | 0.25 | -0.52 | -0.05 | 136.48 | 138.00 | 7/11/2025 | No | 12 | 66 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 4.80 | 5.40 | 5.10 | 0.07 | 0.52 | -0.44 | -0.07 | 78.49 | 78.00 | 7/11/2025 | No | 17 | 63 | None | |
ITT | ITT Inc | Options Chain | 3.50 | 6.70 | 5.10 | 0.03 | 0.26 | -0.45 | -0.06 | 150.54 | 150.00 | 7/18/2025 | No | 15 | 61 | None | |
TGT | Target Corp | Options Chain | 4.90 | 5.30 | 5.10 | 0.05 | 0.34 | -0.53 | -0.05 | 94.01 | 96.00 | 7/11/2025 | No | 14 | 66 | None | |
ANAB | AnaptysBio Inc | Options Chain | 3.00 | 7.20 | 5.10 | 0.20 | 1.01 | -0.54 | -0.04 | 22.23 | 25.00 | 7/18/2025 | No | 12 | 34 | None | |
NKE | Nike Inc - Class B | Options Chain | 4.25 | 5.90 | 5.08 | 0.08 | 0.52 | -0.55 | -0.04 | 60.59 | 62.00 | 7/11/2025 | Yes | 16 | 59 | None | |
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 3.10 | 7.00 | 5.05 | 0.04 | 0.35 | -0.37 | -0.08 | 138.85 | 135.00 | 7/18/2025 | Yes | 12 | 59 | None | |
BDX | Becton Dickinson & Company | Options Chain | 4.80 | 5.30 | 5.05 | 0.03 | 0.25 | -0.42 | -0.06 | 172.59 | 170.00 | 7/18/2025 | No | 12 | 64 | None | |
CHRD | Options Chain | 4.80 | 5.30 | 5.05 | 0.06 | 0.41 | -0.45 | -0.06 | 90.00 | 90.00 | 7/18/2025 | No | 3 | 19 | None | ||
CBRE | CBRE Group Inc - Class A | Options Chain | 4.50 | 5.60 | 5.05 | 0.04 | 0.29 | -0.46 | -0.06 | 125.02 | 125.00 | 7/18/2025 | No | 11 | 61 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 4.70 | 5.40 | 5.05 | 0.05 | 0.28 | -0.53 | -0.05 | 102.83 | 105.00 | 7/18/2025 | No | 9 | 56 | None | |
SBUX | Starbucks Corp | Options Chain | 4.20 | 5.90 | 5.05 | 0.06 | 0.36 | -0.54 | -0.05 | 83.95 | 86.00 | 7/11/2025 | No | 10 | 55 | None | |
SJM | J.M. Smucker Company | Options Chain | 4.70 | 5.40 | 5.05 | 0.04 | 0.24 | -0.55 | -0.05 | 112.61 | 115.00 | 7/18/2025 | Yes | 8 | 57 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 4.10 | 5.90 | 5.00 | 0.29 | 2.20 | -0.33 | -0.05 | 18.95 | 17.50 | 7/18/2025 | No | 9 | 38 | None | |
DVA | DaVita Inc | Options Chain | 4.70 | 5.30 | 5.00 | 0.04 | 0.30 | -0.42 | -0.07 | 136.26 | 135.00 | 7/18/2025 | No | 12 | 53 | None | |
BPMC | Blueprint Medicines Corp | Options Chain | 4.60 | 5.40 | 5.00 | 0.05 | 0.38 | -0.44 | -0.06 | 101.35 | 100.00 | 7/18/2025 | No | 6 | 42 | None | |
DHI | D.R. Horton Inc | Options Chain | 4.80 | 5.20 | 5.00 | 0.04 | 0.33 | -0.45 | -0.07 | 118.06 | 118.00 | 7/11/2025 | No | 13 | 70 | None | |
WHR | Whirlpool Corp | Options Chain | 4.90 | 5.10 | 5.00 | 0.06 | 0.37 | -0.52 | -0.05 | 78.09 | 80.00 | 7/18/2025 | No | 11 | 56 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 4.75 | 5.20 | 4.98 | 0.04 | 0.36 | -0.43 | -0.07 | 117.88 | 117.00 | 7/11/2025 | No | 8 | 47 | None | |
HON | Honeywell International Inc | Options Chain | 4.30 | 5.60 | 4.95 | 0.02 | 0.20 | -0.42 | -0.08 | 226.67 | 225.00 | 7/11/2025 | No | 12 | 70 | None | |
VLO | Valero Energy Corp | Options Chain | 4.50 | 5.40 | 4.95 | 0.04 | 0.32 | -0.44 | -0.08 | 128.97 | 128.00 | 7/11/2025 | No | 10 | 65 | None | |
WM | Waste Management Inc | Options Chain | 4.70 | 5.20 | 4.95 | 0.02 | 0.16 | -0.44 | -0.06 | 240.97 | 240.00 | 7/18/2025 | No | 10 | 64 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.80 | 5.10 | 4.95 | 0.07 | 0.45 | -0.48 | -0.05 | 71.69 | 72.50 | 7/18/2025 | No | 8 | 48 | None | |
CNR | Core Natural Resources Inc | Options Chain | 4.70 | 5.20 | 4.95 | 0.07 | 0.44 | -0.49 | -0.05 | 69.30 | 70.00 | 7/18/2025 | No | 3 | 17 | None | |
CAVA | Options Chain | 4.80 | 5.05 | 4.93 | 0.06 | 0.49 | -0.41 | -0.06 | 81.27 | 80.00 | 7/18/2025 | No | 3 | 21 | None | ||
MATX | Matson Inc | Options Chain | 4.00 | 5.80 | 4.90 | 0.04 | 0.35 | -0.39 | -0.07 | 112.85 | 110.00 | 7/18/2025 | No | 17 | 59 | None | |
DG | Dollar General Corp | Options Chain | 4.80 | 5.00 | 4.90 | 0.05 | 0.43 | -0.41 | -0.06 | 97.25 | 95.00 | 7/18/2025 | No | 11 | 61 | None | |
MRK | Merck & Co Inc | Options Chain | 4.30 | 5.45 | 4.88 | 0.06 | 0.40 | -0.54 | -0.04 | 76.84 | 78.00 | 7/11/2025 | No | 15 | 71 | None | |
STLD | Steel Dynamics Inc | Options Chain | 2.80 | 6.90 | 4.85 | 0.04 | 0.35 | -0.40 | -0.06 | 123.07 | 120.00 | 7/18/2025 | Yes | 10 | 71 | None | |
WELL | Welltower Inc | Options Chain | 4.40 | 5.30 | 4.85 | 0.03 | 0.22 | -0.47 | -0.06 | 154.28 | 155.00 | 7/18/2025 | No | 12 | 67 | None | |
TPR | Tapestry Inc | Options Chain | 4.60 | 5.10 | 4.85 | 0.06 | 0.35 | -0.53 | -0.04 | 78.55 | 80.00 | 7/18/2025 | No | 10 | 65 | None | |
DXCM | Dexcom Inc | Options Chain | 4.60 | 5.10 | 4.85 | 0.06 | 0.33 | -0.55 | -0.05 | 85.80 | 88.00 | 7/11/2025 | No | 7 | 50 | None | |
COP | Conoco Phillips | Options Chain | 4.75 | 4.95 | 4.85 | 0.06 | 0.31 | -0.55 | -0.04 | 85.35 | 87.50 | 7/18/2025 | No | 12 | 76 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 2.85 | 6.80 | 4.83 | 0.02 | 0.20 | -0.38 | -0.08 | 233.66 | 230.00 | 7/18/2025 | Yes | 11 | 66 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 4.50 | 5.10 | 4.80 | 0.04 | 0.30 | -0.41 | -0.07 | 137.19 | 135.00 | 7/18/2025 | No | 11 | 52 | None | |
SPG | Simon Property Group Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.03 | 0.24 | -0.43 | -0.04 | 163.07 | 160.00 | 7/18/2025 | No | 9 | 72 | None | |
CINF | Cincinnati Financial Corp | Options Chain | 4.40 | 5.20 | 4.80 | 0.03 | 0.24 | -0.46 | -0.06 | 150.82 | 150.00 | 7/18/2025 | No | 17 | 65 |
Dividend Stock List |
|
OSK | Oshkosh Corp | Options Chain | 4.30 | 5.30 | 4.80 | 0.05 | 0.33 | -0.48 | -0.06 | 99.19 | 100.00 | 7/18/2025 | No | 16 | 57 | None | |
RLAY | Relay Therapeutics Inc | Options Chain | 2.60 | 7.00 | 4.80 | 0.64 | 4.61 | -0.54 | -0.02 | 3.00 | 7.50 | 7/18/2025 | Yes | 11 | 42 | None | |
GLOB | Globant S.A. | Options Chain | 3.80 | 5.70 | 4.75 | 0.05 | 0.45 | -0.38 | -0.07 | 98.09 | 95.00 | 7/18/2025 | No | 12 | 55 | None | |
FI | Fiserv Inc | Options Chain | 4.60 | 4.90 | 4.75 | 0.03 | 0.28 | -0.39 | -0.08 | 162.79 | 160.00 | 7/18/2025 | No | 9 | 68 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 3.70 | 5.80 | 4.75 | 0.08 | 0.61 | -0.43 | -0.05 | 58.00 | 57.50 | 7/18/2025 | No | 10 | 48 | None | |
BIDU | Baidu Inc | Options Chain | 4.30 | 5.20 | 4.75 | 0.06 | 0.34 | -0.54 | -0.05 | 81.90 | 84.00 | 7/11/2025 | No | 19 | 32 | None | |
INCY | Incyte Corp | Options Chain | 3.90 | 5.60 | 4.75 | 0.07 | 0.38 | -0.55 | -0.04 | 65.06 | 67.50 | 7/18/2025 | No | 10 | 49 | None | |
LRCX | Lam Research Corp | Options Chain | 4.55 | 4.90 | 4.73 | 0.06 | 0.37 | -0.52 | -0.05 | 80.79 | 82.00 | 7/11/2025 | No | 11 | 65 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 2.95 | 6.50 | 4.73 | 0.12 | 0.65 | -0.52 | -0.04 | 39.40 | 41.00 | 7/18/2025 | No | 6 | 48 | None | |
MHK | Mohawk Industries Inc | Options Chain | 4.40 | 5.00 | 4.70 | 0.05 | 0.36 | -0.44 | -0.06 | 100.61 | 100.00 | 7/18/2025 | No | 16 | 68 | None | |
ENPH | Enphase Energy Inc | Options Chain | 4.45 | 4.95 | 4.70 | 0.11 | 0.68 | -0.52 | -0.04 | 41.39 | 43.00 | 7/11/2025 | No | 10 | 50 | None | |
WNS | WNS Holdings Ltd | Options Chain | 3.90 | 5.50 | 4.70 | 0.08 | 0.44 | -0.53 | -0.04 | 57.99 | 60.00 | 7/18/2025 | Yes | 13 | 45 | None | |
IRM | Iron Mountain Inc | Options Chain | 4.50 | 4.90 | 4.70 | 0.05 | 0.27 | -0.54 | -0.04 | 98.71 | 100.00 | 7/18/2025 | No | 7 | 58 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 4.50 | 4.85 | 4.68 | 0.04 | 0.35 | -0.47 | -0.06 | 113.84 | 113.00 | 7/3/2025 | No | 18 | 33 | None | |
SCCO | Southern Copper Corporation | Options Chain | 4.20 | 5.10 | 4.65 | 0.05 | 0.31 | -0.51 | -0.05 | 90.91 | 92.50 | 7/18/2025 | Yes | 12 | 63 | None | |
MCHP | Microchip Technology Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.08 | 0.44 | -0.53 | -0.04 | 58.04 | 60.00 | 7/18/2025 | No | 3 | 50 | None | |
GH | Guardant Health Inc | Options Chain | 4.30 | 5.00 | 4.65 | 0.11 | 0.58 | -0.53 | -0.04 | 40.62 | 43.00 | 7/18/2025 | Yes | 6 | 40 | None | |
XYZ | Block Inc - Class A | Options Chain | 3.90 | 5.35 | 4.63 | 0.07 | 0.49 | -0.51 | -0.05 | 61.75 | 63.00 | 7/11/2025 | No | 17 | 59 | None | |
NTRS | Northern Trust Corp | Options Chain | 3.40 | 5.80 | 4.60 | 0.04 | 0.33 | -0.44 | -0.04 | 106.74 | 105.00 | 7/18/2025 | No | 20 | 65 | None | |
W | Wayfair Inc - Class A | Options Chain | 4.55 | 4.65 | 4.60 | 0.11 | 0.66 | -0.50 | -0.04 | 41.24 | 42.50 | 7/18/2025 | No | 7 | 40 | None | |
EA | Electronic Arts Inc | Options Chain | 4.40 | 4.80 | 4.60 | 0.03 | 0.20 | -0.50 | -0.06 | 143.78 | 145.00 | 7/18/2025 | No | 14 | 62 | None | |
ATI | ATI Inc | Options Chain | 3.70 | 5.50 | 4.60 | 0.06 | 0.32 | -0.50 | -0.05 | 79.64 | 80.00 | 7/18/2025 | No | 10 | 57 | None | |
BRO | Brown & Brown Inc | Options Chain | 4.10 | 5.10 | 4.60 | 0.04 | 0.24 | -0.51 | -0.05 | 112.90 | 115.00 | 7/18/2025 | No | 10 | 63 | None | |
OKTA | Okta Inc - Class A | Options Chain | 4.15 | 5.00 | 4.58 | 0.04 | 0.35 | -0.45 | -0.07 | 103.17 | 103.00 | 7/11/2025 | No | 10 | 52 | None | |
MKSI | MKS Instruments Inc | Options Chain | 2.60 | 6.50 | 4.55 | 0.06 | 0.47 | -0.41 | -0.06 | 82.19 | 80.00 | 7/18/2025 | No | 16 | 57 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 4.30 | 4.80 | 4.55 | 0.23 | 1.35 | -0.43 | -0.02 | 21.56 | 20.00 | 7/18/2025 | No | 9 | 26 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.33 | -0.44 | -0.06 | 117.99 | 117.00 | 7/11/2025 | No | 15 | 72 | None | |
BLUE | Bluebird bio Inc | Options Chain | 2.10 | 7.00 | 4.55 | 0.57 | 7.77 | -0.54 | -0.02 | 4.97 | 8.00 | 7/18/2025 | No | 11 | 27 | None | |
PEP | PepsiCo Inc | Options Chain | 3.95 | 5.15 | 4.55 | 0.03 | 0.24 | -0.55 | -0.04 | 131.45 | 132.00 | 7/3/2025 | No | 12 | 62 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 4.45 | 4.60 | 4.53 | 0.06 | 0.45 | -0.44 | -0.06 | 75.22 | 75.00 | 7/18/2025 | No | 10 | 48 | None | |
SN | Options Chain | 4.30 | 4.60 | 4.45 | 0.05 | 0.43 | -0.39 | -0.06 | 91.93 | 90.00 | 7/18/2025 | No | 3 | 19 | None | ||
BROS | Dutch Bros Inc - Class A | Options Chain | 3.90 | 5.00 | 4.45 | 0.06 | 0.49 | -0.44 | -0.06 | 72.20 | 72.00 | 7/11/2025 | No | 9 | 52 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 4.20 | 4.70 | 4.45 | 0.02 | 0.18 | -0.47 | -0.05 | 179.80 | 180.00 | 7/18/2025 | No | 9 | 70 | None | |
CRH | CRH Plc | Options Chain | 4.00 | 4.90 | 4.45 | 0.05 | 0.31 | -0.50 | -0.05 | 91.16 | 92.50 | 7/18/2025 | No | 10 | 66 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 3.80 | 5.00 | 4.40 | 0.10 | 0.73 | -0.42 | -0.05 | 45.51 | 45.00 | 7/18/2025 | No | 8 | 42 | None | |
MRVL | Marvell Technology Inc | Options Chain | 4.35 | 4.45 | 4.40 | 0.07 | 0.53 | -0.44 | -0.05 | 60.19 | 60.00 | 7/18/2025 | Yes | 7 | 50 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 4.30 | 4.50 | 4.40 | 0.04 | 0.33 | -0.44 | -0.05 | 106.25 | 105.00 | 7/18/2025 | No | 16 | 63 | None | |
ROKU | Roku Inc - Class A | Options Chain | 4.25 | 4.55 | 4.40 | 0.06 | 0.48 | -0.45 | -0.06 | 72.46 | 72.00 | 7/11/2025 | No | 11 | 45 | None | |
PSX | Phillips 66 | Options Chain | 4.10 | 4.70 | 4.40 | 0.04 | 0.32 | -0.45 | -0.06 | 113.48 | 113.00 | 7/11/2025 | No | 10 | 69 | None | |
UBER | Uber Technologies Inc | Options Chain | 3.70 | 5.05 | 4.38 | 0.05 | 0.40 | -0.46 | -0.06 | 84.16 | 84.00 | 7/11/2025 | No | 11 | 63 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 4.30 | 4.45 | 4.38 | 0.09 | 0.48 | -0.55 | -0.03 | 47.93 | 50.00 | 7/18/2025 | No | 8 | 48 | None | |
PTC | PTC Inc | Options Chain | 3.90 | 4.80 | 4.35 | 0.03 | 0.26 | -0.36 | -0.07 | 168.32 | 165.00 | 7/18/2025 | No | 7 | 62 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 3.70 | 5.00 | 4.35 | 0.03 | 0.27 | -0.39 | -0.05 | 148.52 | 145.00 | 7/18/2025 | No | 15 | 68 | None | |
GL | Globe Life Inc | Options Chain | 3.30 | 5.40 | 4.35 | 0.04 | 0.30 | -0.42 | -0.05 | 121.87 | 120.00 | 7/18/2025 | No | 13 | 66 | None | |
INOD | Innodata Inc | Options Chain | 4.10 | 4.60 | 4.35 | 0.11 | 0.81 | -0.42 | -0.05 | 39.47 | 39.00 | 7/18/2025 | No | 16 | 49 | None | |
TRU | TransUnion | Options Chain | 3.90 | 4.80 | 4.35 | 0.05 | 0.40 | -0.43 | -0.05 | 85.63 | 85.00 | 7/18/2025 | No | 13 | 56 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.05 | 0.33 | -0.46 | -0.05 | 95.93 | 95.00 | 7/18/2025 | No | 20 | 69 |
Dividend Stock List |
|
EMR | Emerson Electric Company | Options Chain | 4.10 | 4.60 | 4.35 | 0.04 | 0.25 | -0.48 | -0.05 | 119.38 | 120.00 | 7/18/2025 | No | 10 | 69 | None | |
RDNT | Radnet Inc | Options Chain | 3.60 | 5.10 | 4.35 | 0.07 | 0.41 | -0.53 | -0.05 | 57.49 | 60.00 | 7/18/2025 | No | 6 | 48 | None | |
ALB | Albemarle Corp | Options Chain | 4.25 | 4.40 | 4.33 | 0.08 | 0.59 | -0.43 | -0.05 | 55.76 | 55.00 | 7/18/2025 | No | 9 | 63 | None | |
CME | CME Group Inc - Class A | Options Chain | 3.80 | 4.80 | 4.30 | 0.02 | 0.20 | -0.31 | -0.08 | 289.00 | 280.00 | 7/18/2025 | No | 14 | 76 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 4.10 | 4.50 | 4.30 | 0.06 | 0.54 | -0.38 | -0.06 | 72.28 | 70.00 | 7/18/2025 | No | 6 | 46 | None | |
PDD | PDD Holdings Inc | Options Chain | 4.25 | 4.35 | 4.30 | 0.05 | 0.38 | -0.41 | -0.06 | 96.51 | 95.00 | 7/18/2025 | No | 18 | 41 | None | |
NVO | Novo Nordisk | Options Chain | 4.10 | 4.50 | 4.30 | 0.06 | 0.49 | -0.44 | -0.06 | 71.50 | 71.00 | 7/11/2025 | No | 15 | 73 | None | |
LEA | Lear Corp | Options Chain | 3.80 | 4.80 | 4.30 | 0.05 | 0.35 | -0.46 | -0.05 | 90.42 | 90.00 | 7/18/2025 | No | 13 | 65 | None | |
KMX | Carmax Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.07 | 0.44 | -0.48 | -0.04 | 64.46 | 65.00 | 7/18/2025 | Yes | 14 | 56 | None | |
CF | CF Industries Holdings Inc | Options Chain | 4.10 | 4.50 | 4.30 | 0.05 | 0.26 | -0.55 | -0.04 | 90.71 | 92.50 | 7/18/2025 | No | 13 | 69 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 3.80 | 4.70 | 4.25 | 0.03 | 0.27 | -0.37 | -0.07 | 168.80 | 165.00 | 7/18/2025 | No | 14 | 63 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 4.10 | 4.40 | 4.25 | 0.04 | 0.33 | -0.40 | -0.06 | 117.94 | 115.00 | 7/18/2025 | No | 16 | 66 | None | |
PEP | PepsiCo Inc | Options Chain | 4.20 | 4.30 | 4.25 | 0.03 | 0.24 | -0.45 | -0.04 | 131.45 | 130.00 | 7/18/2025 | Yes | 12 | 62 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 3.90 | 4.55 | 4.23 | 0.05 | 0.35 | -0.44 | -0.05 | 90.54 | 90.00 | 7/18/2025 | No | 10 | 57 | None | |
FTNT | Fortinet Inc | Options Chain | 3.75 | 4.70 | 4.23 | 0.04 | 0.27 | -0.51 | -0.05 | 101.78 | 103.00 | 7/11/2025 | No | 11 | 58 | None | |
PVH | PVH Corp | Options Chain | 4.00 | 4.40 | 4.20 | 0.05 | 0.51 | -0.36 | -0.07 | 83.77 | 80.00 | 7/18/2025 | Yes | 13 | 68 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 3.90 | 4.50 | 4.20 | 0.05 | 0.41 | -0.38 | -0.06 | 94.79 | 92.50 | 7/18/2025 | No | 11 | 57 | None | |
ANET | Arista Networks Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.05 | 0.41 | -0.40 | -0.06 | 86.64 | 85.00 | 7/18/2025 | No | 12 | 61 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 3.65 | 4.75 | 4.20 | 0.05 | 0.41 | -0.43 | -0.06 | 86.98 | 86.00 | 7/11/2025 | No | 4 | 42 | None | |
CHDN | Churchill Downs Inc | Options Chain | 3.40 | 5.00 | 4.20 | 0.04 | 0.28 | -0.44 | -0.05 | 95.47 | 95.00 | 7/18/2025 | No | 10 | 57 | None | |
SOC | Flame Acquisition Corp | Options Chain | 3.80 | 4.60 | 4.20 | 0.14 | 0.78 | -0.50 | -0.03 | 28.78 | 30.00 | 7/18/2025 | No | 3 | 19 | None | |
DYN | Dyne Therapeutics Inc | Options Chain | 3.20 | 5.20 | 4.20 | 0.28 | 1.85 | -0.53 | -0.03 | 11.96 | 15.00 | 7/18/2025 | No | 10 | 33 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.70 | 4.65 | 4.18 | 0.06 | 0.39 | -0.54 | -0.03 | 66.28 | 67.00 | 7/11/2025 | No | 15 | 61 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 3.95 | 4.40 | 4.18 | 0.06 | 0.40 | -0.55 | -0.05 | 66.94 | 69.00 | 7/3/2025 | No | 7 | 51 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.14 | 0.87 | -0.47 | -0.03 | 30.13 | 30.00 | 7/18/2025 | No | 3 | 20 | None | |
LMND | Lemonade Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.12 | 0.71 | -0.51 | -0.03 | 33.50 | 35.00 | 7/18/2025 | No | 9 | 35 | None | |
SIMO | Silicon Motion Technology Corp | Options Chain | 2.00 | 6.30 | 4.15 | 0.07 | 0.39 | -0.52 | -0.04 | 61.20 | 62.50 | 7/18/2025 | No | 19 | 56 | None | |
SMTC | Semtech Corp | Options Chain | 4.00 | 4.30 | 4.15 | 0.11 | 0.61 | -0.52 | -0.04 | 37.33 | 39.00 | 7/18/2025 | Yes | 5 | 44 | None | |
RMBS | Rambus Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.08 | 0.42 | -0.54 | -0.04 | 53.47 | 55.00 | 7/18/2025 | No | 13 | 46 | None | |
ACLX | Arcellx Inc | Options Chain | 2.55 | 5.70 | 4.13 | 0.07 | 0.58 | -0.39 | -0.05 | 62.06 | 60.00 | 7/18/2025 | No | 7 | 32 | None | |
NBIX | Neurocrine Biosciences Inc | Options Chain | 3.70 | 4.50 | 4.10 | 0.03 | 0.32 | -0.38 | -0.06 | 123.02 | 120.00 | 7/18/2025 | No | 14 | 57 | None | |
A | Agilent Technologies Inc | Options Chain | 3.80 | 4.40 | 4.10 | 0.04 | 0.32 | -0.40 | -0.06 | 111.92 | 110.00 | 7/18/2025 | No | 12 | 59 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 3.70 | 4.50 | 4.10 | 0.07 | 0.47 | -0.46 | -0.05 | 59.81 | 60.00 | 7/18/2025 | No | 17 | 67 | None | |
PII | Polaris Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.10 | 0.61 | -0.51 | -0.03 | 39.22 | 40.00 | 7/18/2025 | No | 11 | 47 | None | |
CCJ | Cameco Corp | Options Chain | 4.05 | 4.15 | 4.10 | 0.07 | 0.40 | -0.52 | -0.04 | 58.53 | 60.00 | 7/18/2025 | No | 12 | 58 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 3.80 | 4.40 | 4.10 | 0.18 | 0.95 | -0.54 | -0.03 | 21.33 | 23.00 | 7/18/2025 | No | 3 | 19 | None | |
SOLV | Solventum Corp | Options Chain | 3.70 | 4.50 | 4.10 | 0.05 | 0.30 | -0.54 | -0.04 | 73.09 | 75.00 | 7/18/2025 | No | 3 | 21 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 4.05 | 4.15 | 4.10 | 0.14 | 0.73 | -0.55 | -0.03 | 26.79 | 29.00 | 7/18/2025 | Yes | 2 | 42 | None | |
LRCX | Lam Research Corp | Options Chain | 4.00 | 4.15 | 4.08 | 0.05 | 0.39 | -0.44 | -0.05 | 80.79 | 80.00 | 7/18/2025 | No | 11 | 65 | None | |
PONY | Pony AI Inc | Options Chain | 3.60 | 4.50 | 4.05 | 0.21 | 1.46 | -0.44 | -0.03 | 19.26 | 19.00 | 7/11/2025 | No | 3 | 18 | None | |
WFRD | Weatherford International plc - New | Options Chain | 3.60 | 4.50 | 4.05 | 0.09 | 0.54 | -0.51 | -0.04 | 43.60 | 45.00 | 7/18/2025 | No | 16 | 62 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 3.90 | 4.20 | 4.05 | 0.05 | 0.31 | -0.51 | -0.05 | 86.75 | 88.00 | 7/11/2025 | No | 12 | 63 | None | |
ALK | Alaska Air Group Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.08 | 0.45 | -0.52 | -0.04 | 50.93 | 52.50 | 7/18/2025 | Yes | 13 | 54 | None | |
ON | ON Semiconductor Corp | Options Chain | 3.95 | 4.10 | 4.03 | 0.09 | 0.49 | -0.55 | -0.03 | 42.02 | 44.00 | 7/18/2025 | No | 8 | 50 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 2.70 | 5.30 | 4.00 | 0.04 | 0.40 | -0.34 | -0.06 | 109.96 | 105.00 | 7/18/2025 | No | 9 | 48 | None | |
MS | Morgan Stanley | Options Chain | 3.95 | 4.05 | 4.00 | 0.03 | 0.31 | -0.37 | -0.06 | 128.03 | 125.00 | 7/18/2025 | Yes | 14 | 76 | None | |
ESTC | Elastic N.V | Options Chain | 3.80 | 4.20 | 4.00 | 0.05 | 0.40 | -0.42 | -0.05 | 80.87 | 80.00 | 7/18/2025 | No | 7 | 45 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 3.95 | 4.05 | 4.00 | 0.10 | 0.71 | -0.44 | -0.04 | 40.02 | 40.00 | 7/18/2025 | No | 14 | 50 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.06 | 0.36 | -0.50 | -0.04 | 69.03 | 70.00 | 7/18/2025 | No | 16 | 56 |
Dividend Stock List |
|
YUM | Yum Brands Inc | Options Chain | 3.80 | 4.20 | 4.00 | 0.03 | 0.18 | -0.50 | -0.05 | 143.94 | 145.00 | 7/18/2025 | No | 8 | 63 | None | |
PCAR | Paccar Inc | Options Chain | 3.20 | 4.80 | 4.00 | 0.04 | 0.26 | -0.51 | -0.04 | 93.85 | 95.00 | 7/18/2025 | No | 13 | 68 | None | |
DAL | Delta Air Lines Inc | Options Chain | 3.95 | 4.05 | 4.00 | 0.08 | 0.46 | -0.53 | -0.04 | 48.39 | 50.00 | 7/18/2025 | Yes | 15 | 63 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.11 | 0.60 | -0.54 | -0.03 | 35.11 | 37.00 | 7/18/2025 | No | 9 | 46 | None | |
OMC | Omnicom Group Inc | Options Chain | 3.60 | 4.40 | 4.00 | 0.05 | 0.30 | -0.55 | -0.03 | 73.44 | 75.00 | 7/18/2025 | Yes | 14 | 70 | None | |
CVX | Chevron Corp | Options Chain | 3.90 | 4.05 | 3.98 | 0.03 | 0.25 | -0.41 | -0.06 | 136.70 | 135.00 | 7/18/2025 | No | 13 | 77 | None | |
U | Unity Software Inc | Options Chain | 3.75 | 4.20 | 3.98 | 0.14 | 0.79 | -0.53 | -0.03 | 26.08 | 28.00 | 7/18/2025 | No | 6 | 42 | None | |
IOT | Samsara Inc - Class A | Options Chain | 3.80 | 4.10 | 3.95 | 0.09 | 0.64 | -0.43 | -0.05 | 46.54 | 46.00 | 7/18/2025 | No | 7 | 31 | None | |
MRK | Merck & Co Inc | Options Chain | 3.30 | 4.60 | 3.95 | 0.05 | 0.36 | -0.45 | -0.04 | 76.84 | 76.00 | 7/11/2025 | No | 15 | 71 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 3.00 | 4.90 | 3.95 | 0.13 | 0.82 | -0.47 | -0.04 | 29.01 | 30.00 | 7/18/2025 | No | 8 | 44 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.06 | 0.35 | -0.50 | -0.03 | 70.19 | 70.00 | 7/18/2025 | No | 14 | 69 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.22 | 1.25 | -0.51 | -0.03 | 16.33 | 18.00 | 7/18/2025 | No | 6 | 25 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 3.80 | 4.10 | 3.95 | 0.11 | 0.60 | -0.52 | -0.03 | 36.29 | 37.50 | 7/18/2025 | No | 6 | 45 | None | |
COO | Cooper Companies Inc | Options Chain | 3.60 | 4.30 | 3.95 | 0.06 | 0.32 | -0.53 | -0.04 | 68.28 | 70.00 | 7/18/2025 | No | 10 | 56 | None | |
MP | MP Materials Corporation | Options Chain | 3.80 | 4.10 | 3.95 | 0.16 | 0.85 | -0.55 | -0.03 | 21.79 | 24.00 | 7/18/2025 | No | 2 | 35 | None | |
TGT | Target Corp | Options Chain | 3.45 | 4.40 | 3.93 | 0.04 | 0.37 | -0.46 | -0.06 | 94.01 | 94.00 | 7/3/2025 | No | 14 | 66 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 1.81 | 6.05 | 3.93 | 0.56 | 7.55 | -0.47 | -0.02 | 3.21 | 7.00 | 7/11/2025 | No | 8 | 41 | None | |
SCHW | Charles Schwab Corp | Options Chain | 3.55 | 4.30 | 3.93 | 0.04 | 0.28 | -0.52 | -0.04 | 88.34 | 90.00 | 7/18/2025 | Yes | 12 | 65 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.85 | 5.00 | 3.93 | 0.07 | 0.39 | -0.54 | -0.04 | 52.83 | 55.00 | 7/18/2025 | No | 7 | 54 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 3.85 | 4.00 | 3.93 | 0.16 | 0.82 | -0.55 | -0.03 | 23.07 | 25.00 | 7/18/2025 | No | 6 | 42 | None | |
PEGA | Pegasystems Inc | Options Chain | 3.20 | 4.60 | 3.90 | 0.04 | 0.38 | -0.38 | -0.05 | 98.15 | 95.00 | 7/18/2025 | No | 9 | 51 | None | |
SMR | Options Chain | 3.80 | 4.00 | 3.90 | 0.13 | 0.97 | -0.39 | -0.04 | 31.99 | 31.00 | 7/18/2025 | No | 3 | 20 | None | ||
RNA | Avidity Biosciences Inc | Options Chain | 2.30 | 5.50 | 3.90 | 0.13 | 0.97 | -0.41 | -0.04 | 30.98 | 30.00 | 7/18/2025 | No | 6 | 48 | None | |
DEO | Diageo plc | Options Chain | 3.60 | 4.20 | 3.90 | 0.04 | 0.23 | -0.50 | -0.05 | 109.02 | 110.00 | 7/18/2025 | No | 10 | 56 | None | |
PRU | Prudential Financial Inc | Options Chain | 3.70 | 4.10 | 3.90 | 0.04 | 0.23 | -0.51 | -0.04 | 103.89 | 105.00 | 7/18/2025 | No | 13 | 69 | None | |
JNJ | Johnson & Johnson | Options Chain | 3.75 | 3.95 | 3.85 | 0.02 | 0.19 | -0.44 | -0.05 | 155.21 | 155.00 | 7/18/2025 | Yes | 16 | 66 | None | |
PNR | Pentair plc | Options Chain | 3.50 | 4.20 | 3.85 | 0.04 | 0.24 | -0.51 | -0.04 | 99.18 | 100.00 | 7/18/2025 | No | 12 | 65 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 3.80 | 3.90 | 3.85 | 0.19 | 0.98 | -0.55 | -0.03 | 17.86 | 20.00 | 7/18/2025 | No | 9 | 26 | None | |
BSX | Boston Scientific Corp | Options Chain | 2.95 | 4.70 | 3.83 | 0.04 | 0.26 | -0.50 | -0.04 | 105.26 | 106.00 | 7/11/2025 | No | 7 | 61 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 3.30 | 4.30 | 3.80 | 0.07 | 0.50 | -0.41 | -0.04 | 56.34 | 55.00 | 7/18/2025 | No | 15 | 50 | None | |
WHR | Whirlpool Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.05 | 0.38 | -0.43 | -0.05 | 78.09 | 77.50 | 7/18/2025 | No | 11 | 56 | None | |
EOG | EOG Resources Inc | Options Chain | 3.30 | 4.30 | 3.80 | 0.04 | 0.30 | -0.43 | -0.06 | 108.57 | 108.00 | 7/11/2025 | No | 18 | 78 |
Dividend Stock List |
|
PG | Procter & Gamble Company | Options Chain | 3.30 | 4.30 | 3.80 | 0.02 | 0.18 | -0.47 | -0.05 | 169.89 | 170.00 | 7/18/2025 | No | 12 | 71 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.19 | 1.06 | -0.51 | -0.03 | 18.27 | 20.00 | 7/18/2025 | No | 8 | 32 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 3.70 | 3.90 | 3.80 | 0.07 | 0.40 | -0.53 | -0.03 | 53.59 | 55.00 | 7/18/2025 | No | 9 | 52 | None | |
INCY | Incyte Corp | Options Chain | 2.35 | 5.20 | 3.78 | 0.06 | 0.42 | -0.45 | -0.04 | 65.06 | 65.00 | 7/18/2025 | No | 10 | 49 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 2.85 | 4.70 | 3.78 | 0.06 | 0.40 | -0.47 | -0.03 | 65.43 | 65.00 | 7/18/2025 | No | 16 | 61 | None | |
ECL | Ecolab Inc | Options Chain | 2.80 | 4.70 | 3.75 | 0.01 | 0.17 | -0.36 | -0.08 | 265.62 | 260.00 | 7/18/2025 | No | 12 | 65 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 3.60 | 3.90 | 3.75 | 0.05 | 0.46 | -0.39 | -0.05 | 71.69 | 70.00 | 7/18/2025 | No | 8 | 48 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 2.50 | 5.00 | 3.75 | 0.10 | 0.78 | -0.40 | -0.04 | 39.40 | 38.00 | 7/18/2025 | No | 6 | 48 | None | |
TFII | TFI International Inc | Options Chain | 3.50 | 4.00 | 3.75 | 0.04 | 0.35 | -0.43 | -0.04 | 86.03 | 85.00 | 7/18/2025 | No | 11 | 58 | None | |
XYZ | Block Inc - Class A | Options Chain | 2.95 | 4.55 | 3.75 | 0.06 | 0.51 | -0.43 | -0.05 | 61.75 | 61.00 | 7/11/2025 | No | 17 | 59 | None | |
TTC | Toro Company | Options Chain | 3.10 | 4.40 | 3.75 | 0.05 | 0.37 | -0.45 | -0.03 | 75.78 | 75.00 | 7/18/2025 | Yes | 11 | 55 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 3.50 | 4.00 | 3.75 | 0.05 | 0.26 | -0.55 | -0.04 | 78.22 | 80.00 | 7/18/2025 | No | 16 | 57 | None | |
MRUS | Merus N.V | Options Chain | 3.40 | 4.00 | 3.70 | 0.07 | 0.56 | -0.40 | -0.05 | 56.07 | 55.00 | 7/18/2025 | No | 7 | 48 | None | |
CWST | Casella Waste Systems Inc - Class A | Options Chain | 2.40 | 5.00 | 3.70 | 0.03 | 0.27 | -0.41 | -0.04 | 117.21 | 115.00 | 7/18/2025 | No | 4 | 50 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 3.60 | 3.80 | 3.70 | 0.10 | 0.78 | -0.41 | -0.04 | 36.75 | 36.00 | 7/18/2025 | No | 3 | 20 | None | |
GPN | Global Payments Inc | Options Chain | 3.40 | 4.00 | 3.70 | 0.05 | 0.37 | -0.44 | -0.04 | 75.61 | 75.00 | 7/18/2025 | No | 16 | 72 | None | |
PCOR | Procore Technologies Inc | Options Chain | 3.40 | 4.00 | 3.70 | 0.05 | 0.38 | -0.47 | -0.04 | 67.17 | 67.50 | 7/18/2025 | No | 7 | 42 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 3.40 | 4.00 | 3.70 | 0.04 | 0.25 | -0.52 | -0.04 | 88.61 | 90.00 | 7/18/2025 | Yes | 17 | 75 | None | |
RBA | RB Global Inc | Options Chain | 2.65 | 4.70 | 3.68 | 0.04 | 0.26 | -0.46 | -0.04 | 105.30 | 105.00 | 7/18/2025 | No | 10 | 59 | None | |
JXN | Jackson Financial Inc - Class A | Options Chain | 3.30 | 4.00 | 3.65 | 0.05 | 0.38 | -0.41 | -0.04 | 81.91 | 80.00 | 7/18/2025 | No | 14 | 72 | None | |
SKY | Skyline Champion Corp | Options Chain | 3.10 | 4.20 | 3.65 | 0.06 | 0.43 | -0.43 | -0.05 | 65.40 | 65.00 | 7/18/2025 | No | 15 | 51 | None | |
PFGC | Performance Food Group Company | Options Chain | 3.00 | 4.30 | 3.65 | 0.04 | 0.25 | -0.47 | -0.04 | 89.56 | 90.00 | 7/18/2025 | No | 10 | 55 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 3.40 | 3.90 | 3.65 | 0.03 | 0.20 | -0.48 | -0.04 | 129.84 | 130.00 | 7/18/2025 | No | 16 | 73 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 3.20 | 4.10 | 3.65 | 0.05 | 0.32 | -0.48 | -0.04 | 76.69 | 77.50 | 7/18/2025 | No | 5 | 51 | None | |
BRZE | Braze Inc - Class A | Options Chain | 3.30 | 4.00 | 3.65 | 0.10 | 0.63 | -0.48 | -0.04 | 36.80 | 37.50 | 7/18/2025 | No | 8 | 31 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 3.10 | 4.20 | 3.65 | 0.16 | 0.95 | -0.50 | -0.03 | 21.96 | 23.00 | 7/18/2025 | Yes | 9 | 44 | None | |
BILL | BILL Holdings Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.08 | 0.47 | -0.52 | -0.03 | 43.68 | 45.00 | 7/18/2025 | No | 9 | 48 | None | |
GEHC | Options Chain | 3.40 | 3.90 | 3.65 | 0.05 | 0.32 | -0.54 | -0.04 | 70.54 | 72.00 | 7/11/2025 | No | 3 | 21 | None | ||
GGAL | Grupo Financiero Galicia | Options Chain | 2.35 | 4.90 | 3.63 | 0.07 | 0.61 | -0.35 | -0.04 | 58.05 | 55.00 | 7/18/2025 | No | 24 | 59 |
Growth Stock List |
|
ZTS | Zoetis Inc - Class A | Options Chain | 2.75 | 4.50 | 3.63 | 0.02 | 0.23 | -0.36 | -0.07 | 168.63 | 165.00 | 7/18/2025 | No | 12 | 60 | None | |
ED | Consolidated Edison Inc | Options Chain | 2.55 | 4.70 | 3.63 | 0.03 | 0.22 | -0.51 | -0.03 | 104.49 | 105.00 | 7/18/2025 | No | 11 | 69 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 3.10 | 4.10 | 3.60 | 0.03 | 0.28 | -0.35 | -0.06 | 144.45 | 140.00 | 7/18/2025 | No | 12 | 63 | None | |
PAYX | Paychex Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.02 | 0.24 | -0.36 | -0.07 | 157.91 | 155.00 | 7/18/2025 | Yes | 15 | 62 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.07 | 0.58 | -0.38 | -0.05 | 57.44 | 55.00 | 7/18/2025 | No | 10 | 46 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 2.90 | 4.30 | 3.60 | 0.02 | 0.20 | -0.39 | -0.05 | 173.34 | 170.00 | 7/18/2025 | No | 14 | 67 | None | |
DXCM | Dexcom Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.33 | -0.43 | -0.05 | 85.80 | 85.00 | 7/18/2025 | No | 7 | 50 | None | |
COP | Conoco Phillips | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.32 | -0.44 | -0.05 | 85.35 | 85.00 | 7/18/2025 | No | 12 | 76 | None | |
ENPH | Enphase Energy Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.09 | 0.69 | -0.44 | -0.04 | 41.39 | 41.00 | 7/11/2025 | No | 10 | 50 | None | |
STT | State Street Corp | Options Chain | 3.20 | 4.00 | 3.60 | 0.04 | 0.30 | -0.44 | -0.04 | 96.28 | 95.00 | 7/18/2025 | Yes | 16 | 75 | None | |
EMR | Emerson Electric Company | Options Chain | 1.60 | 5.60 | 3.60 | 0.03 | 0.25 | -0.44 | -0.06 | 119.38 | 119.00 | 7/11/2025 | No | 10 | 69 | None | |
IRM | Iron Mountain Inc | Options Chain | 3.20 | 4.00 | 3.60 | 0.04 | 0.27 | -0.47 | -0.03 | 98.71 | 98.00 | 7/11/2025 | No | 7 | 58 | None | |
WMT | Walmart Inc | Options Chain | 3.55 | 3.65 | 3.60 | 0.04 | 0.22 | -0.52 | -0.04 | 98.72 | 100.00 | 7/18/2025 | No | 10 | 56 | None | |
CSGP | Costar Group Inc | Options Chain | 3.30 | 3.90 | 3.60 | 0.05 | 0.29 | -0.52 | -0.03 | 73.56 | 75.00 | 7/18/2025 | No | 9 | 46 | None | |
ABT | Abbott Laboratories | Options Chain | 2.70 | 4.45 | 3.58 | 0.03 | 0.27 | -0.37 | -0.06 | 133.58 | 130.00 | 7/18/2025 | Yes | 17 | 63 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 3.40 | 3.75 | 3.58 | 0.05 | 0.36 | -0.47 | -0.04 | 67.11 | 67.50 | 7/18/2025 | No | 8 | 44 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 3.45 | 3.70 | 3.58 | 0.04 | 0.25 | -0.54 | -0.05 | 97.54 | 99.00 | 7/3/2025 | No | 14 | 65 | None | |
ODD | Options Chain | 3.10 | 4.00 | 3.55 | 0.05 | 0.53 | -0.33 | -0.06 | 74.43 | 70.00 | 7/18/2025 | No | 3 | 20 | None | ||
UPST | Upstart Holdings Inc | Options Chain | 3.50 | 3.60 | 3.55 | 0.08 | 0.70 | -0.37 | -0.05 | 47.17 | 45.00 | 7/18/2025 | No | 6 | 41 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 3.50 | 3.60 | 3.55 | 0.07 | 0.61 | -0.38 | -0.05 | 51.90 | 50.00 | 7/18/2025 | No | 4 | 45 | None | |
FTNT | Fortinet Inc | Options Chain | 3.20 | 3.90 | 3.55 | 0.04 | 0.31 | -0.40 | -0.05 | 101.78 | 100.00 | 7/18/2025 | No | 11 | 58 | None | |
WCN | Waste Connections Inc | Options Chain | 3.00 | 4.10 | 3.55 | 0.02 | 0.16 | -0.41 | -0.06 | 197.09 | 195.00 | 7/18/2025 | No | 8 | 63 | None | |
GPC | Genuine Parts Company | Options Chain | 3.30 | 3.80 | 3.55 | 0.03 | 0.24 | -0.42 | -0.04 | 126.52 | 125.00 | 7/18/2025 | No | 10 | 61 | None | |
APH | Amphenol Corp - Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.04 | 0.28 | -0.46 | -0.04 | 89.93 | 90.00 | 7/18/2025 | No | 9 | 58 | None | |
CCI | Crown Castle Inc | Options Chain | 3.20 | 3.90 | 3.55 | 0.04 | 0.24 | -0.49 | -0.03 | 100.35 | 100.00 | 7/18/2025 | Yes | 4 | 55 | None | |
CARR | Carrier Global Corp | Options Chain | 3.20 | 3.90 | 3.55 | 0.05 | 0.28 | -0.54 | -0.03 | 71.20 | 72.50 | 7/18/2025 | No | 10 | 57 | None | |
TPR | Tapestry Inc | Options Chain | 2.65 | 4.40 | 3.53 | 0.05 | 0.40 | -0.46 | -0.05 | 78.55 | 78.00 | 7/3/2025 | No | 10 | 65 | None | |
TECH | Bio-Techne Corp | Options Chain | 2.35 | 4.70 | 3.53 | 0.07 | 0.43 | -0.50 | -0.04 | 48.40 | 50.00 | 7/18/2025 | No | 11 | 49 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 3.45 | 3.60 | 3.53 | 0.04 | 0.27 | -0.51 | -0.04 | 81.25 | 82.50 | 7/18/2025 | No | 16 | 57 | None | |
ALL | Allstate Corp (The) | Options Chain | 2.80 | 4.20 | 3.50 | 0.02 | 0.25 | -0.28 | -0.07 | 209.87 | 200.00 | 7/18/2025 | No | 16 | 73 | None | |
QURE | uniQure N.V. | Options Chain | 3.20 | 3.80 | 3.50 | 0.25 | 1.85 | -0.35 | -0.04 | 14.47 | 14.00 | 7/18/2025 | Yes | 9 | 33 | None | |
BRO | Brown & Brown Inc | Options Chain | 2.20 | 4.80 | 3.50 | 0.03 | 0.31 | -0.35 | -0.05 | 112.90 | 110.00 | 7/18/2025 | No | 10 | 63 | None | |
APTV | Aptiv PLC | Options Chain | 3.20 | 3.80 | 3.50 | 0.05 | 0.35 | -0.48 | -0.04 | 66.81 | 67.50 | 7/18/2025 | No | 9 | 59 | None | |
AMSC | American Superconductor Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.12 | 0.62 | -0.55 | -0.03 | 28.26 | 30.00 | 7/18/2025 | No | 8 | 41 | None | |
AZN | Astrazeneca plc | Options Chain | 2.63 | 4.35 | 3.49 | 0.05 | 0.31 | -0.53 | -0.03 | 72.83 | 74.00 | 7/11/2025 | No | 13 | 69 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 3.15 | 3.80 | 3.48 | 0.08 | 0.59 | -0.49 | -0.05 | 45.25 | 46.00 | 7/3/2025 | No | 13 | 42 | None | |
GRPN | Groupon Inc | Options Chain | 2.85 | 4.10 | 3.48 | 0.12 | 0.70 | -0.52 | -0.02 | 29.13 | 30.00 | 7/18/2025 | No | 6 | 41 | None | |
GIS | General Mills Inc | Options Chain | 2.75 | 4.20 | 3.48 | 0.06 | 0.30 | -0.54 | -0.02 | 54.26 | 55.00 | 7/18/2025 | Yes | 12 | 60 | None | |
BCAX | Bicara Therapeutics Inc | Options Chain | 1.05 | 5.90 | 3.48 | 0.28 | 2.69 | -0.54 | -0.03 | 9.25 | 12.50 | 7/18/2025 | No | 3 | 12 | None | |
CRUS | Cirrus Logic Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.04 | 0.37 | -0.35 | -0.05 | 98.36 | 95.00 | 7/18/2025 | No | 16 | 57 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 3.10 | 3.80 | 3.45 | 0.08 | 0.55 | -0.44 | -0.04 | 44.94 | 45.00 | 7/18/2025 | No | 8 | 45 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.40 | 3.50 | 3.45 | 0.06 | 0.42 | -0.45 | -0.04 | 60.59 | 60.00 | 7/18/2025 | Yes | 16 | 59 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 2.60 | 4.30 | 3.45 | 0.07 | 0.46 | -0.47 | -0.04 | 49.53 | 50.00 | 7/18/2025 | Yes | 9 | 50 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 3.30 | 3.60 | 3.45 | 0.06 | 0.39 | -0.47 | -0.04 | 59.56 | 60.00 | 7/18/2025 | No | 10 | 50 | None | |
BIRK | Options Chain | 3.30 | 3.60 | 3.45 | 0.06 | 0.38 | -0.52 | -0.03 | 53.78 | 55.00 | 7/18/2025 | No | 3 | 21 | None | ||
SYM | Symbotic Inc - Class A | Options Chain | 3.30 | 3.60 | 3.45 | 0.12 | 0.64 | -0.54 | -0.03 | 28.67 | 30.00 | 7/18/2025 | No | 8 | 42 | None | |
TWST | Twist Bioscience Corp | Options Chain | 1.05 | 5.80 | 3.43 | 0.11 | 0.74 | -0.46 | -0.04 | 29.30 | 30.00 | 7/18/2025 | No | 11 | 39 | None | |
ONON | On Holding AG Class A | Options Chain | 3.35 | 3.50 | 3.43 | 0.06 | 0.38 | -0.48 | -0.03 | 59.39 | 60.00 | 7/18/2025 | No | 11 | 54 | None | |
ALT | Altimmune Inc | Options Chain | 2.65 | 4.20 | 3.43 | 0.46 | 3.04 | -0.54 | -0.02 | 5.43 | 7.50 | 7/3/2025 | No | 9 | 31 | None | |
DIS | Walt Disney Co (The) | Options Chain | 3.25 | 3.60 | 3.43 | 0.03 | 0.21 | -0.55 | -0.04 | 113.04 | 114.00 | 7/3/2025 | No | 14 | 63 | None | |
EQT | EQT Corp | Options Chain | 2.92 | 3.90 | 3.41 | 0.06 | 0.41 | -0.52 | -0.03 | 55.13 | 56.00 | 7/11/2025 | No | 7 | 61 | None | |
WAL | Western Alliance Bancorp | Options Chain | 3.10 | 3.70 | 3.40 | 0.05 | 0.45 | -0.37 | -0.05 | 72.41 | 70.00 | 7/18/2025 | Yes | 16 | 67 | None | |
MCHP | Microchip Technology Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.06 | 0.46 | -0.43 | -0.04 | 58.04 | 57.50 | 7/18/2025 | No | 3 | 50 | None | |
DD | DuPont de Nemours Inc | Options Chain | 1.80 | 5.00 | 3.40 | 0.05 | 0.23 | -0.51 | -0.03 | 66.80 | 67.50 | 7/18/2025 | No | 11 | 56 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 3.00 | 3.80 | 3.40 | 0.04 | 0.30 | -0.51 | -0.04 | 75.93 | 77.00 | 7/11/2025 | No | 7 | 59 | None | |
UNFI | United Natural Foods Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.11 | 0.62 | -0.52 | -0.03 | 30.57 | 32.00 | 7/18/2025 | Yes | 6 | 39 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.06 | 0.36 | -0.52 | -0.03 | 56.77 | 57.50 | 7/18/2025 | Yes | 7 | 55 | None | |
AEP | American Electric Power Company Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.03 | 0.19 | -0.53 | -0.03 | 103.49 | 105.00 | 7/18/2025 | No | 10 | 73 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.07 | 0.39 | -0.53 | -0.03 | 48.60 | 50.00 | 7/18/2025 | No | 15 | 69 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 3.30 | 3.50 | 3.40 | 0.08 | 0.42 | -0.54 | -0.03 | 43.81 | 45.00 | 7/18/2025 | No | 17 | 66 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.17 | 0.88 | -0.55 | -0.02 | 18.21 | 20.00 | 7/18/2025 | No | 8 | 39 | None | |
ETH | Grayscale Investments LLC | Options Chain | 3.30 | 3.50 | 3.40 | 0.13 | 0.69 | -0.55 | -0.03 | 24.24 | 26.00 | 7/18/2025 | No | 3 | 18 | None | |
KSS | Kohl`s Corp | Options Chain | 1.98 | 4.80 | 3.39 | 0.29 | 1.66 | -0.54 | -0.03 | 8.13 | 11.50 | 7/11/2025 | Yes | 15 | 55 | None | |
PSN | Parsons Corp | Options Chain | 2.85 | 3.90 | 3.38 | 0.05 | 0.33 | -0.47 | -0.03 | 64.84 | 65.00 | 7/18/2025 | No | 14 | 59 | None | |
MRNA | Moderna Inc | Options Chain | 2.94 | 3.80 | 3.37 | 0.12 | 0.83 | -0.54 | -0.04 | 26.56 | 28.00 | 7/3/2025 | No | 12 | 45 | None | |
SCCO | Southern Copper Corporation | Options Chain | 2.80 | 3.90 | 3.35 | 0.04 | 0.31 | -0.41 | -0.05 | 90.91 | 90.00 | 7/18/2025 | Yes | 12 | 63 | None | |
TRUP | Trupanion Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.07 | 0.48 | -0.47 | -0.03 | 47.19 | 47.50 | 7/18/2025 | No | 6 | 37 | None | |
FRT | Federal Realty Investment Trust. | Options Chain | 1.80 | 4.90 | 3.35 | 0.04 | 0.23 | -0.49 | -0.03 | 95.48 | 95.00 | 7/18/2025 | No | 11 | 67 | None | |
DAY | Ceridian HCM Holding Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.06 | 0.35 | -0.49 | -0.04 | 59.08 | 60.00 | 7/18/2025 | No | 3 | 21 | None | |
RGLS | Regulus Therapeutics Inc | Options Chain | 1.70 | 5.00 | 3.35 | 0.37 | 2.41 | -0.54 | -0.01 | 7.93 | 9.00 | 7/18/2025 | No | 9 | 33 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 3.25 | 3.40 | 3.33 | 0.12 | 0.77 | -0.47 | -0.03 | 26.80 | 27.50 | 7/18/2025 | No | 8 | 44 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 1.45 | 5.20 | 3.33 | 0.13 | 0.82 | -0.48 | -0.03 | 23.80 | 25.00 | 7/18/2025 | Yes | 7 | 46 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.75 | 3.90 | 3.33 | 0.06 | 0.34 | -0.53 | -0.03 | 56.10 | 57.50 | 7/18/2025 | No | 13 | 49 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 2.93 | 3.70 | 3.32 | 0.03 | 0.27 | -0.40 | -0.05 | 116.13 | 115.00 | 7/18/2025 | No | 3 | 22 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.52 | 4.10 | 3.31 | 0.03 | 0.25 | -0.50 | -0.05 | 102.30 | 103.00 | 7/3/2025 | No | 13 | 75 | None | |
TER | Teradyne Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.45 | -0.34 | -0.05 | 78.60 | 75.00 | 7/18/2025 | No | 18 | 58 | None | |
W | Wayfair Inc - Class A | Options Chain | 3.25 | 3.35 | 3.30 | 0.08 | 0.67 | -0.40 | -0.04 | 41.24 | 40.00 | 7/18/2025 | No | 7 | 40 | None | |
RTX | RTX Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.02 | 0.22 | -0.40 | -0.05 | 136.48 | 135.00 | 7/18/2025 | No | 12 | 66 | None | |
CRH | CRH Plc | Options Chain | 3.00 | 3.60 | 3.30 | 0.04 | 0.31 | -0.40 | -0.05 | 91.16 | 90.00 | 7/18/2025 | No | 10 | 66 | None | |
CNC | Centene Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.06 | 0.35 | -0.51 | -0.03 | 56.44 | 57.50 | 7/18/2025 | No | 15 | 58 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 2.60 | 4.00 | 3.30 | 0.07 | 0.46 | -0.52 | -0.02 | 44.32 | 45.00 | 7/18/2025 | No | 13 | 40 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 2.70 | 3.90 | 3.30 | 0.07 | 0.39 | -0.52 | -0.03 | 48.52 | 49.00 | 7/18/2025 | No | 12 | 62 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.26 | -0.53 | -0.03 | 76.56 | 77.50 | 7/18/2025 | No | 8 | 57 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 2.70 | 3.90 | 3.30 | 0.09 | 0.55 | -0.53 | -0.03 | 33.56 | 35.00 | 7/18/2025 | No | 4 | 49 | None | |
WDC | Western Digital Corp | Options Chain | 3.15 | 3.40 | 3.28 | 0.06 | 0.37 | -0.52 | -0.03 | 51.55 | 52.50 | 7/18/2025 | No | 12 | 66 | None | |
AWK | American Water Works Co. Inc | Options Chain | 2.80 | 3.70 | 3.25 | 0.02 | 0.22 | -0.39 | -0.05 | 142.97 | 140.00 | 7/18/2025 | No | 10 | 60 | None | |
XYL | Xylem Inc | Options Chain | 2.75 | 3.70 | 3.23 | 0.03 | 0.22 | -0.41 | -0.05 | 126.04 | 125.00 | 7/18/2025 | No | 13 | 63 | None | |
EA | Electronic Arts Inc | Options Chain | 2.85 | 3.60 | 3.23 | 0.02 | 0.22 | -0.44 | -0.07 | 143.78 | 143.00 | 7/3/2025 | No | 14 | 62 | None | |
LAZ | Lazard Ltd - Class A | Options Chain | 2.95 | 3.50 | 3.23 | 0.07 | 0.39 | -0.54 | -0.03 | 43.40 | 45.00 | 7/18/2025 | No | 17 | 63 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 2.92 | 3.50 | 3.21 | 0.11 | 0.85 | -0.43 | -0.04 | 29.80 | 29.50 | 7/11/2025 | Yes | 14 | 35 | None | |
WNS | WNS Holdings Ltd | Options Chain | 1.80 | 4.60 | 3.20 | 0.06 | 0.58 | -0.34 | -0.05 | 57.99 | 55.00 | 7/18/2025 | Yes | 13 | 45 | None | |
OKE | Oneok Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.04 | 0.32 | -0.43 | -0.04 | 80.84 | 80.00 | 7/18/2025 | No | 13 | 74 | None | |
CNM | Core & Main Inc Class A | Options Chain | 3.00 | 3.40 | 3.20 | 0.06 | 0.41 | -0.46 | -0.04 | 54.81 | 55.00 | 7/18/2025 | No | 10 | 57 | None | |
TDW | Tidewater Inc - New | Options Chain | 3.00 | 3.40 | 3.20 | 0.08 | 0.54 | -0.46 | -0.04 | 39.71 | 40.00 | 7/18/2025 | No | 13 | 59 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.15 | 3.25 | 3.20 | 0.04 | 0.30 | -0.47 | -0.04 | 74.78 | 75.00 | 7/18/2025 | Yes | 13 | 72 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.84 | 3.55 | 3.20 | 0.05 | 0.33 | -0.51 | -0.03 | 70.64 | 71.00 | 7/11/2025 | No | 9 | 66 | None | |
FLR | Fluor Corporation | Options Chain | 2.80 | 3.60 | 3.20 | 0.08 | 0.41 | -0.52 | -0.03 | 41.58 | 42.50 | 7/18/2025 | No | 17 | 60 | None | |
KVYO | Options Chain | 2.50 | 3.90 | 3.20 | 0.09 | 0.56 | -0.52 | -0.03 | 34.00 | 35.00 | 7/18/2025 | No | 3 | 20 | None | ||
CMA | Comerica Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.06 | 0.34 | -0.52 | -0.02 | 57.09 | 57.50 | 7/18/2025 | Yes | 17 | 69 | None | |
VTR | Ventas Inc | Options Chain | 2.30 | 4.10 | 3.20 | 0.05 | 0.30 | -0.55 | -0.02 | 64.28 | 65.00 | 7/18/2025 | No | 8 | 63 | None | |
MET | Metlife Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.04 | 0.23 | -0.55 | -0.03 | 78.58 | 80.00 | 7/18/2025 | No | 20 | 73 | None | |
DIS | Walt Disney Co (The) | Options Chain | 2.93 | 3.45 | 3.19 | 0.03 | 0.22 | -0.47 | -0.04 | 113.04 | 113.00 | 7/11/2025 | No | 14 | 63 | None | |
TJX | TJX Companies Inc | Options Chain | 3.00 | 3.35 | 3.18 | 0.02 | 0.18 | -0.52 | -0.05 | 126.90 | 128.00 | 7/3/2025 | No | 11 | 62 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 2.85 | 3.50 | 3.18 | 0.03 | 0.17 | -0.55 | -0.03 | 98.31 | 100.00 | 7/18/2025 | No | 7 | 51 | None | |
GRAL | GRAIL Inc | Options Chain | 2.40 | 3.90 | 3.15 | 0.09 | 0.87 | -0.33 | -0.05 | 38.41 | 35.00 | 7/18/2025 | No | 10 | 37 | None | |
CAH | Cardinal Health Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.02 | 0.23 | -0.34 | -0.05 | 154.44 | 150.00 | 7/18/2025 | No | 16 | 56 | None | |
KMX | Carmax Inc | Options Chain | 3.10 | 3.20 | 3.15 | 0.05 | 0.44 | -0.39 | -0.05 | 64.46 | 62.50 | 7/18/2025 | Yes | 14 | 56 | None | |
GRPN | Groupon Inc | Options Chain | 2.30 | 4.00 | 3.15 | 0.11 | 0.58 | -0.45 | -0.02 | 29.13 | 29.00 | 7/18/2025 | No | 6 | 41 | None | |
UNM | Unum Group | Options Chain | 2.80 | 3.50 | 3.15 | 0.04 | 0.24 | -0.50 | -0.03 | 81.71 | 82.50 | 7/18/2025 | No | 15 | 70 | None | |
BRKR | Bruker Corp | Options Chain | 3.00 | 3.30 | 3.15 | 0.08 | 0.51 | -0.50 | -0.03 | 36.70 | 37.50 | 7/18/2025 | No | 7 | 46 | None | |
TXT | Textron Inc | Options Chain | 2.80 | 3.50 | 3.15 | 0.04 | 0.26 | -0.51 | -0.03 | 74.03 | 75.00 | 7/18/2025 | No | 13 | 55 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.02 | 5.25 | 3.14 | 0.52 | 7.96 | -0.44 | -0.02 | 2.93 | 6.00 | 7/11/2025 | No | 9 | 23 | None | |
PLD | Prologis Inc | Options Chain | 2.85 | 3.40 | 3.13 | 0.03 | 0.29 | -0.36 | -0.03 | 108.60 | 105.00 | 7/18/2025 | Yes | 12 | 69 | None | |
AER | Aercap Holdings N.V. | Options Chain | 2.95 | 3.30 | 3.13 | 0.03 | 0.22 | -0.44 | -0.04 | 115.73 | 115.00 | 7/18/2025 | No | 9 | 75 | None | |
KALV | KalVista Pharmaceuticals Inc | Options Chain | 1.95 | 4.30 | 3.13 | 0.25 | 1.54 | -0.51 | -0.02 | 11.80 | 12.50 | 7/18/2025 | No | 9 | 28 | None | |
BXP | Boston Properties Inc | Options Chain | 2.95 | 3.30 | 3.13 | 0.05 | 0.28 | -0.52 | -0.03 | 67.33 | 67.50 | 7/18/2025 | No | 7 | 60 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.95 | 3.30 | 3.13 | 0.04 | 0.22 | -0.53 | -0.03 | 80.99 | 82.50 | 7/18/2025 | No | 18 | 59 | None | |
JCI | Johnson Controls International plc | Options Chain | 2.80 | 3.40 | 3.10 | 0.03 | 0.27 | -0.41 | -0.04 | 101.37 | 100.00 | 7/18/2025 | No | 10 | 64 | None | |
LMND | Lemonade Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.09 | 0.71 | -0.41 | -0.03 | 33.50 | 33.00 | 7/18/2025 | No | 9 | 35 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 2.90 | 3.30 | 3.10 | 0.03 | 0.26 | -0.44 | -0.04 | 95.97 | 95.00 | 7/18/2025 | No | 14 | 57 | None | |
GDS | GDS Holdings Ltd | Options Chain | 2.90 | 3.30 | 3.10 | 0.12 | 0.68 | -0.53 | -0.03 | 23.69 | 25.00 | 7/18/2025 | No | 10 | 21 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 0.70 | 5.50 | 3.10 | 0.18 | 1.88 | -0.55 | -0.02 | 15.58 | 17.50 | 7/18/2025 | No | 10 | 29 | None | |
BIDU | Baidu Inc | Options Chain | 3.00 | 3.15 | 3.08 | 0.04 | 0.36 | -0.37 | -0.05 | 81.90 | 80.00 | 7/18/2025 | No | 19 | 32 | None | |
NXT | Options Chain | 2.95 | 3.20 | 3.08 | 0.06 | 0.49 | -0.39 | -0.04 | 56.69 | 55.00 | 7/18/2025 | No | 3 | 21 | None | ||
SMTC | Semtech Corp | Options Chain | 2.95 | 3.20 | 3.08 | 0.08 | 0.62 | -0.43 | -0.04 | 37.33 | 37.00 | 7/18/2025 | Yes | 5 | 44 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 1.95 | 4.20 | 3.08 | 0.09 | 0.52 | -0.51 | -0.03 | 34.50 | 35.00 | 7/18/2025 | No | 20 | 53 |
Small Cap Stock List |
|
CMC | Commercial Metals Company | Options Chain | 2.95 | 3.20 | 3.08 | 0.06 | 0.39 | -0.52 | -0.03 | 46.59 | 47.50 | 7/18/2025 | Yes | 12 | 16 | None | |
HHH | Options Chain | 1.15 | 5.00 | 3.08 | 0.04 | 0.44 | -0.55 | -0.03 | 68.31 | 70.00 | 7/18/2025 | No | 3 | 16 | None | ||
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.03 | 0.30 | -0.34 | -0.06 | 113.21 | 110.00 | 7/18/2025 | No | 14 | 58 | None | |
SIMO | Silicon Motion Technology Corp | Options Chain | 1.10 | 5.00 | 3.05 | 0.05 | 0.41 | -0.41 | -0.04 | 61.20 | 60.00 | 7/18/2025 | No | 19 | 56 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.06 | 0.49 | -0.43 | -0.03 | 47.93 | 47.50 | 7/18/2025 | No | 8 | 48 | None | |
CF | CF Industries Holdings Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.03 | 0.27 | -0.44 | -0.04 | 90.71 | 90.00 | 7/18/2025 | No | 13 | 69 | None | |
HSAI | Options Chain | 2.90 | 3.20 | 3.05 | 0.15 | 0.87 | -0.51 | -0.03 | 18.86 | 20.00 | 7/18/2025 | No | 3 | 18 | None | ||
CVS | CVS Health Corp | Options Chain | 3.00 | 3.10 | 3.05 | 0.05 | 0.29 | -0.51 | -0.03 | 64.04 | 65.00 | 7/18/2025 | No | 15 | 67 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.18 | 0.93 | -0.54 | -0.02 | 15.42 | 17.00 | 7/18/2025 | No | 4 | 41 | None | |
U | Unity Software Inc | Options Chain | 2.72 | 3.35 | 3.04 | 0.12 | 0.77 | -0.43 | -0.03 | 26.08 | 26.00 | 7/18/2025 | No | 6 | 42 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 2.75 | 3.30 | 3.03 | 0.06 | 0.40 | -0.43 | -0.02 | 56.49 | 55.00 | 7/18/2025 | No | 11 | 65 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 2.95 | 3.10 | 3.03 | 0.07 | 0.50 | -0.44 | -0.03 | 45.25 | 45.00 | 7/18/2025 | No | 13 | 42 | None | |
RCUS | Arcus Biosciences Inc | Options Chain | 1.75 | 4.30 | 3.03 | 0.30 | 1.81 | -0.53 | -0.02 | 8.93 | 10.00 | 7/18/2025 | No | 12 | 35 | None | |
CRI | Carters Inc | Options Chain | 2.95 | 3.10 | 3.03 | 0.09 | 0.51 | -0.54 | -0.02 | 31.37 | 32.50 | 7/18/2025 | No | 15 | 55 | None | |
RRR | Red Rock Resorts Inc - Class A | Options Chain | 2.65 | 3.40 | 3.03 | 0.06 | 0.34 | -0.55 | -0.02 | 48.07 | 49.00 | 7/18/2025 | No | 12 | 53 | None | |
ETSY | Etsy Inc | Options Chain | 2.84 | 3.20 | 3.02 | 0.05 | 0.36 | -0.52 | -0.03 | 55.35 | 56.00 | 7/11/2025 | No | 10 | 47 | None | |
PCOR | Procore Technologies Inc | Options Chain | 2.40 | 3.60 | 3.00 | 0.05 | 0.43 | -0.36 | -0.04 | 67.17 | 65.00 | 7/18/2025 | No | 7 | 42 | None | |
NVS | Novartis AG | Options Chain | 2.70 | 3.30 | 3.00 | 0.03 | 0.21 | -0.43 | -0.05 | 115.76 | 115.00 | 7/18/2025 | Yes | 14 | 68 | None | |
LEGN | Legend Biotech Corp | Options Chain | 2.20 | 3.80 | 3.00 | 0.10 | 0.61 | -0.49 | -0.03 | 28.95 | 30.00 | 7/18/2025 | No | 9 | 41 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 1.60 | 4.40 | 3.00 | 0.05 | 0.31 | -0.50 | -0.03 | 59.18 | 60.00 | 7/18/2025 | No | 13 | 53 | None | |
ETSY | Etsy Inc | Options Chain | 2.82 | 3.15 | 2.99 | 0.05 | 0.42 | -0.44 | -0.04 | 55.35 | 55.00 | 7/18/2025 | No | 10 | 47 | None | |
BILL | BILL Holdings Inc | Options Chain | 2.25 | 3.70 | 2.98 | 0.07 | 0.48 | -0.39 | -0.03 | 43.68 | 42.50 | 7/18/2025 | No | 9 | 48 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 2.75 | 3.20 | 2.98 | 0.04 | 0.37 | -0.39 | -0.04 | 69.03 | 67.50 | 7/18/2025 | No | 16 | 56 |
Dividend Stock List |
|
DOCS | Doximity Inc - Class A | Options Chain | 2.65 | 3.30 | 2.98 | 0.06 | 0.39 | -0.47 | -0.03 | 52.09 | 52.50 | 7/18/2025 | No | 11 | 55 | None | |
YPF | YPF | Options Chain | 2.35 | 3.60 | 2.98 | 0.08 | 0.53 | -0.49 | -0.03 | 35.38 | 36.00 | 7/18/2025 | No | 21 | 61 |
Growth Stock List |
|
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 1.35 | 4.60 | 2.98 | 0.40 | 3.60 | -0.50 | -0.02 | 4.25 | 7.50 | 7/18/2025 | No | 8 | 29 | None | |
DAL | Delta Air Lines Inc | Options Chain | 2.93 | 2.99 | 2.96 | 0.06 | 0.47 | -0.43 | -0.04 | 48.39 | 48.00 | 7/18/2025 | Yes | 15 | 63 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 2.90 | 3.00 | 2.95 | 0.03 | 0.32 | -0.38 | -0.05 | 86.75 | 85.00 | 7/18/2025 | No | 12 | 63 | None | |
ATI | ATI Inc | Options Chain | 2.70 | 3.20 | 2.95 | 0.04 | 0.34 | -0.40 | -0.05 | 79.64 | 77.50 | 7/18/2025 | No | 10 | 57 | None | |
BSX | Boston Scientific Corp | Options Chain | 2.80 | 3.10 | 2.95 | 0.03 | 0.22 | -0.45 | -0.04 | 105.26 | 105.00 | 7/18/2025 | No | 7 | 61 | None | |
PRKS | SeaWorld Entertainment Inc | Options Chain | 1.80 | 4.10 | 2.95 | 0.07 | 0.46 | -0.46 | -0.03 | 44.79 | 45.00 | 7/18/2025 | No | 3 | 18 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 2.60 | 3.30 | 2.95 | 0.08 | 0.48 | -0.50 | -0.03 | 34.36 | 35.00 | 7/18/2025 | No | 8 | 51 | None | |
ORA | Ormat Technologies Inc | Options Chain | 2.60 | 3.30 | 2.95 | 0.04 | 0.24 | -0.51 | -0.03 | 74.33 | 75.00 | 7/18/2025 | No | 8 | 48 | None | |
CLX | Clorox Company | Options Chain | 2.65 | 3.20 | 2.93 | 0.02 | 0.21 | -0.38 | -0.05 | 131.88 | 130.00 | 7/18/2025 | No | 14 | 56 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 2.87 | 2.98 | 2.93 | 0.05 | 0.41 | -0.38 | -0.04 | 66.94 | 65.00 | 7/18/2025 | No | 7 | 51 | None | |
GH | Guardant Health Inc | Options Chain | 2.45 | 3.40 | 2.93 | 0.07 | 0.58 | -0.41 | -0.04 | 40.62 | 40.00 | 7/18/2025 | Yes | 6 | 40 | None | |
BBY | Best Buy Co. Inc | Options Chain | 2.81 | 3.05 | 2.93 | 0.05 | 0.35 | -0.44 | -0.03 | 66.28 | 65.00 | 7/18/2025 | No | 15 | 61 | None | |
ON | ON Semiconductor Corp | Options Chain | 2.88 | 2.97 | 2.93 | 0.07 | 0.50 | -0.45 | -0.04 | 42.02 | 42.00 | 7/18/2025 | No | 8 | 50 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 2.75 | 3.10 | 2.93 | 0.15 | 0.83 | -0.53 | -0.02 | 17.73 | 19.00 | 7/18/2025 | No | 8 | 47 | None | |
GLNG | Golar Lng | Options Chain | 2.85 | 3.00 | 2.93 | 0.07 | 0.40 | -0.53 | -0.02 | 41.16 | 42.00 | 7/18/2025 | No | 8 | 57 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 2.73 | 3.10 | 2.92 | 0.14 | 0.96 | -0.43 | -0.03 | 21.33 | 21.00 | 7/18/2025 | No | 3 | 19 | None | |
PNR | Pentair plc | Options Chain | 2.50 | 3.30 | 2.90 | 0.03 | 0.26 | -0.41 | -0.04 | 99.18 | 97.50 | 7/18/2025 | No | 12 | 65 | None | |
ALK | Alaska Air Group Inc | Options Chain | 2.70 | 3.10 | 2.90 | 0.06 | 0.47 | -0.41 | -0.04 | 50.93 | 50.00 | 7/18/2025 | Yes | 13 | 54 | None | |
C | Citigroup Inc | Options Chain | 2.81 | 2.99 | 2.90 | 0.04 | 0.27 | -0.50 | -0.04 | 75.32 | 76.00 | 7/11/2025 | No | 20 | 85 | None | |
HAS | Hasbro Inc | Options Chain | 2.70 | 3.10 | 2.90 | 0.04 | 0.27 | -0.52 | -0.03 | 66.71 | 67.50 | 7/18/2025 | No | 14 | 62 | None | |
CART | Options Chain | 2.85 | 2.95 | 2.90 | 0.06 | 0.34 | -0.55 | -0.03 | 45.67 | 47.00 | 7/18/2025 | No | 3 | 20 | None | ||
SLNO | Soleno Therapeutics Inc | Options Chain | 2.55 | 3.20 | 2.88 | 0.04 | 0.45 | -0.32 | -0.06 | 73.35 | 70.00 | 7/18/2025 | Yes | 8 | 44 | None | |
RMBS | Rambus Inc | Options Chain | 2.65 | 3.10 | 2.88 | 0.05 | 0.43 | -0.42 | -0.04 | 53.47 | 52.50 | 7/18/2025 | No | 13 | 46 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 1.75 | 4.00 | 2.88 | 0.04 | 0.31 | -0.43 | -0.05 | 75.56 | 75.00 | 7/18/2025 | No | 12 | 61 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 2.65 | 3.10 | 2.88 | 0.04 | 0.33 | -0.45 | -0.04 | 65.06 | 65.00 | 7/18/2025 | No | 3 | 21 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 2.80 | 2.95 | 2.88 | 0.10 | 0.67 | -0.48 | -0.02 | 27.37 | 27.50 | 7/18/2025 | No | 18 | 73 | None | |
FLEX | Flex Ltd | Options Chain | 2.15 | 3.60 | 2.88 | 0.07 | 0.32 | -0.51 | -0.02 | 42.30 | 43.00 | 7/18/2025 | No | 10 | 57 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 2.65 | 3.10 | 2.88 | 0.03 | 0.20 | -0.54 | -0.03 | 81.65 | 82.50 | 7/18/2025 | No | 9 | 69 | None | |
WELL | Welltower Inc | Options Chain | 2.50 | 3.20 | 2.85 | 0.02 | 0.23 | -0.33 | -0.06 | 154.28 | 150.00 | 7/18/2025 | No | 12 | 67 | None | |
ARW | Arrow Electronics Inc | Options Chain | 1.00 | 4.70 | 2.85 | 0.02 | 0.26 | -0.36 | -0.05 | 118.38 | 115.00 | 7/18/2025 | No | 9 | 52 | None | |
GEHC | Options Chain | 2.75 | 2.95 | 2.85 | 0.04 | 0.32 | -0.43 | -0.04 | 70.54 | 70.00 | 7/18/2025 | No | 3 | 21 | None | ||
CRSP | CRISPR Therapeutics AG | Options Chain | 2.75 | 2.95 | 2.85 | 0.08 | 0.62 | -0.44 | -0.04 | 36.29 | 36.00 | 7/11/2025 | No | 6 | 45 | None | |
GPCR | Options Chain | 1.90 | 3.80 | 2.85 | 0.13 | 0.80 | -0.47 | -0.03 | 21.76 | 22.50 | 7/18/2025 | No | 3 | 15 | None | ||
CLDX | Celldex Therapeutics Inc | Options Chain | 2.20 | 3.50 | 2.85 | 0.14 | 0.84 | -0.50 | -0.02 | 19.78 | 21.00 | 7/18/2025 | No | 7 | 38 | None | |
C | Citigroup Inc | Options Chain | 2.75 | 2.93 | 2.84 | 0.04 | 0.30 | -0.44 | -0.04 | 75.32 | 75.00 | 7/18/2025 | Yes | 20 | 85 | None | |
OSK | Oshkosh Corp | Options Chain | 2.35 | 3.30 | 2.83 | 0.03 | 0.34 | -0.32 | -0.06 | 99.19 | 95.00 | 7/18/2025 | No | 16 | 57 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 2.70 | 2.95 | 2.83 | 0.04 | 0.35 | -0.37 | -0.04 | 76.69 | 75.00 | 7/18/2025 | No | 5 | 51 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 2.75 | 2.90 | 2.83 | 0.08 | 0.59 | -0.43 | -0.03 | 35.11 | 35.00 | 7/18/2025 | No | 9 | 46 | None | |
SPHR | Options Chain | 2.35 | 3.30 | 2.83 | 0.08 | 0.56 | -0.44 | -0.03 | 37.70 | 37.50 | 7/18/2025 | No | 3 | 15 | None | ||
NEE | NextEra Energy Inc | Options Chain | 2.75 | 2.89 | 2.82 | 0.04 | 0.30 | -0.45 | -0.03 | 70.64 | 70.00 | 7/18/2025 | No | 9 | 66 | None | |
CELH | Celsius Holdings Inc | Options Chain | 2.66 | 2.96 | 2.81 | 0.07 | 0.53 | -0.48 | -0.03 | 37.88 | 38.00 | 7/11/2025 | No | 9 | 51 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 2.30 | 3.30 | 2.80 | 0.04 | 0.29 | -0.42 | -0.04 | 78.22 | 77.50 | 7/18/2025 | No | 16 | 57 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.60 | 4.00 | 2.80 | 0.06 | 0.48 | -0.51 | -0.03 | 48.40 | 49.00 | 7/11/2025 | No | 10 | 59 | None | |
DAR | Darling Ingredients Inc | Options Chain | 2.65 | 2.95 | 2.80 | 0.09 | 0.47 | -0.55 | -0.02 | 31.16 | 32.50 | 7/18/2025 | No | 7 | 54 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.73 | 2.84 | 2.79 | 0.04 | 0.30 | -0.44 | -0.04 | 70.28 | 70.00 | 7/18/2025 | No | 12 | 60 | None | |
CCJ | Cameco Corp | Options Chain | 2.69 | 2.88 | 2.79 | 0.05 | 0.39 | -0.45 | -0.04 | 58.53 | 58.00 | 7/11/2025 | No | 12 | 58 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.74 | 2.84 | 2.79 | 0.07 | 0.36 | -0.55 | -0.02 | 41.16 | 42.50 | 7/18/2025 | No | 12 | 63 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 2.45 | 3.10 | 2.78 | 0.02 | 0.20 | -0.32 | -0.06 | 179.80 | 175.00 | 7/18/2025 | No | 9 | 70 | None | |
SJM | J.M. Smucker Company | Options Chain | 2.45 | 3.10 | 2.78 | 0.03 | 0.26 | -0.37 | -0.06 | 112.61 | 110.00 | 7/18/2025 | Yes | 8 | 57 | None | |
WLK | Westlake Corporation | Options Chain | 1.85 | 3.70 | 2.78 | 0.04 | 0.37 | -0.41 | -0.05 | 71.03 | 70.00 | 7/18/2025 | No | 14 | 69 | None | |
BG | Bunge Global SA | Options Chain | 2.55 | 3.00 | 2.78 | 0.04 | 0.28 | -0.44 | -0.04 | 78.15 | 77.50 | 7/18/2025 | No | 14 | 66 | None | |
ACGL | Arch Capital Group Ltd | Options Chain | 2.55 | 3.00 | 2.78 | 0.03 | 0.22 | -0.45 | -0.04 | 95.04 | 95.00 | 7/18/2025 | No | 12 | 76 | None | |
AIG | American International Group Inc | Options Chain | 2.65 | 2.90 | 2.78 | 0.03 | 0.21 | -0.51 | -0.03 | 84.64 | 85.00 | 7/18/2025 | No | 8 | 72 | None | |
CALX | Calix Inc | Options Chain | 2.55 | 3.00 | 2.78 | 0.06 | 0.33 | -0.54 | -0.03 | 46.24 | 47.50 | 7/18/2025 | No | 7 | 36 | None | |
EBAY | EBay Inc | Options Chain | 2.57 | 2.94 | 2.76 | 0.04 | 0.26 | -0.50 | -0.04 | 73.17 | 74.00 | 7/11/2025 | No | 11 | 68 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 2.50 | 3.00 | 2.75 | 0.06 | 0.47 | -0.43 | -0.04 | 45.45 | 45.00 | 7/18/2025 | No | 13 | 53 | None | |
SYF | Synchrony Financial | Options Chain | 2.60 | 2.90 | 2.75 | 0.05 | 0.36 | -0.45 | -0.03 | 57.65 | 57.50 | 7/18/2025 | Yes | 15 | 74 | None | |
IP | International Paper Company | Options Chain | 1.70 | 3.80 | 2.75 | 0.06 | 0.43 | -0.47 | -0.03 | 47.81 | 48.00 | 7/11/2025 | No | 10 | 61 | None | |
SBUX | Starbucks Corp | Options Chain | 2.42 | 3.05 | 2.74 | 0.03 | 0.29 | -0.43 | -0.05 | 83.95 | 83.00 | 7/11/2025 | No | 10 | 55 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 2.50 | 2.95 | 2.73 | 0.03 | 0.29 | -0.35 | -0.05 | 102.83 | 100.00 | 7/18/2025 | No | 9 | 56 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 2.60 | 2.85 | 2.73 | 0.04 | 0.30 | -0.41 | -0.04 | 75.93 | 75.00 | 7/18/2025 | No | 7 | 59 | None | |
FLS | Flowserve Corp | Options Chain | 2.05 | 3.40 | 2.73 | 0.05 | 0.27 | -0.50 | -0.02 | 49.91 | 50.00 | 7/18/2025 | No | 14 | 51 | None | |
USFD | US Foods Holding Corp | Options Chain | 2.25 | 3.20 | 2.73 | 0.03 | 0.21 | -0.51 | -0.03 | 79.12 | 80.00 | 7/18/2025 | No | 9 | 58 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 2.55 | 2.90 | 2.73 | 0.09 | 0.51 | -0.54 | -0.02 | 29.05 | 30.00 | 7/18/2025 | Yes | 20 | 60 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.05 | 3.40 | 2.73 | 0.20 | 0.93 | -0.55 | -0.02 | 12.86 | 14.00 | 7/3/2025 | No | 6 | 38 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 2.10 | 3.30 | 2.70 | 0.09 | 0.97 | -0.29 | -0.05 | 34.03 | 30.00 | 7/18/2025 | No | 10 | 39 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 1.50 | 3.90 | 2.70 | 0.05 | 0.38 | -0.42 | -0.05 | 61.33 | 60.00 | 7/18/2025 | No | 9 | 38 | None | |
HSIC | Henry Schein Inc | Options Chain | 2.50 | 2.90 | 2.70 | 0.04 | 0.29 | -0.45 | -0.03 | 69.99 | 70.00 | 7/18/2025 | No | 10 | 51 | None | |
PZZA | Papa John`s International Inc | Options Chain | 2.50 | 2.90 | 2.70 | 0.06 | 0.42 | -0.46 | -0.03 | 45.25 | 45.00 | 7/18/2025 | No | 13 | 52 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.50 | 2.90 | 2.70 | 0.12 | 0.71 | -0.49 | -0.03 | 21.21 | 22.00 | 7/18/2025 | Yes | 13 | 49 | None | |
SERV | Serve Robotics Inc | Options Chain | 2.60 | 2.80 | 2.70 | 0.21 | 1.09 | -0.54 | -0.02 | 11.70 | 13.00 | 7/18/2025 | No | 3 | 17 | None | |
GXO | GXO Logistics Inc | Options Chain | 2.55 | 2.85 | 2.70 | 0.06 | 0.35 | -0.55 | -0.02 | 41.14 | 42.50 | 7/18/2025 | No | 7 | 46 | None | |
CELH | Celsius Holdings Inc | Options Chain | 2.61 | 2.77 | 2.69 | 0.07 | 0.52 | -0.44 | -0.03 | 37.88 | 37.50 | 7/18/2025 | No | 9 | 51 | None | |
VAL | Valaris Ltd | Options Chain | 2.60 | 2.75 | 2.68 | 0.07 | 0.53 | -0.44 | -0.03 | 37.62 | 37.50 | 7/18/2025 | No | 6 | 62 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 2.60 | 2.75 | 2.68 | 0.07 | 0.45 | -0.50 | -0.03 | 36.89 | 37.50 | 7/18/2025 | No | 11 | 48 | None | |
FIVN | Five9 Inc | Options Chain | 2.60 | 2.75 | 2.68 | 0.10 | 0.61 | -0.50 | -0.02 | 26.51 | 27.50 | 7/18/2025 | No | 7 | 42 | None | |
TOST | Toast Inc - Class A | Options Chain | 2.63 | 2.72 | 2.68 | 0.06 | 0.38 | -0.51 | -0.03 | 42.18 | 43.00 | 7/18/2025 | Yes | 11 | 49 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.19 | 3.10 | 2.65 | 0.04 | 0.27 | -0.50 | -0.04 | 70.28 | 71.00 | 7/3/2025 | No | 12 | 60 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.12 | 0.63 | -0.54 | -0.02 | 21.11 | 22.50 | 7/18/2025 | No | 5 | 40 | None | |
OMC | Omnicom Group Inc | Options Chain | 2.15 | 3.10 | 2.63 | 0.04 | 0.30 | -0.42 | -0.03 | 73.44 | 72.50 | 7/18/2025 | Yes | 14 | 70 | None | |
ONON | On Holding AG Class A | Options Chain | 2.37 | 2.89 | 2.63 | 0.04 | 0.37 | -0.43 | -0.04 | 59.39 | 59.00 | 7/11/2025 | No | 11 | 54 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.50 | 2.75 | 2.63 | 0.05 | 0.36 | -0.44 | -0.03 | 55.17 | 55.00 | 7/18/2025 | No | 13 | 62 | None | |
EXEL | Exelixis Inc | Options Chain | 1.55 | 3.70 | 2.63 | 0.06 | 0.36 | -0.52 | -0.02 | 43.04 | 44.00 | 7/18/2025 | No | 16 | 61 | None | |
EQT | EQT Corp | Options Chain | 2.46 | 2.78 | 2.62 | 0.05 | 0.36 | -0.46 | -0.03 | 55.13 | 55.00 | 7/18/2025 | No | 7 | 61 | None | |
AI | C3.ai Inc - Class A | Options Chain | 2.59 | 2.63 | 2.61 | 0.09 | 0.56 | -0.51 | -0.02 | 26.59 | 27.50 | 7/18/2025 | No | 6 | 37 | None | |
AZUL | Azul S.A. | Options Chain | 2.45 | 2.75 | 2.60 | 0.87 | 7.72 | -0.17 | -0.01 | 0.49 | 3.00 | 7/18/2025 | No | 8 | 13 | None | |
SOC | Flame Acquisition Corp | Options Chain | 2.50 | 2.70 | 2.60 | 0.09 | 0.79 | -0.38 | -0.03 | 28.78 | 27.50 | 7/18/2025 | No | 3 | 19 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 2.55 | 2.65 | 2.60 | 0.16 | 1.18 | -0.40 | -0.03 | 16.33 | 16.00 | 7/18/2025 | No | 6 | 25 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 2.55 | 2.65 | 2.60 | 0.05 | 0.37 | -0.42 | -0.03 | 55.78 | 55.00 | 7/18/2025 | No | 10 | 57 | None | |
BC | Brunswick Corp | Options Chain | 2.30 | 2.90 | 2.60 | 0.05 | 0.40 | -0.43 | -0.03 | 50.62 | 50.00 | 7/18/2025 | No | 9 | 57 | None | |
HOLX | Hologic Inc | Options Chain | 1.90 | 3.30 | 2.60 | 0.04 | 0.30 | -0.45 | -0.04 | 62.17 | 62.50 | 7/18/2025 | No | 11 | 55 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.50 | 2.70 | 2.60 | 0.07 | 0.40 | -0.53 | -0.02 | 37.05 | 38.00 | 7/18/2025 | No | 13 | 71 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 2.29 | 2.88 | 2.59 | 0.11 | 0.78 | -0.44 | -0.03 | 23.07 | 23.00 | 7/18/2025 | No | 6 | 42 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 2.46 | 2.70 | 2.58 | 0.03 | 0.27 | -0.35 | -0.04 | 97.54 | 95.00 | 7/18/2025 | No | 14 | 65 | None | |
TSSI | TSS Inc | Options Chain | 2.35 | 2.80 | 2.58 | 0.17 | 1.12 | -0.45 | -0.02 | 14.44 | 15.00 | 7/18/2025 | No | 3 | 17 | None | |
BYD | Boyd Gaming Corp | Options Chain | 2.45 | 2.70 | 2.58 | 0.03 | 0.24 | -0.48 | -0.03 | 74.97 | 75.00 | 7/18/2025 | No | 10 | 64 | None | |
SDGR | Schrodinger Inc | Options Chain | 2.40 | 2.75 | 2.58 | 0.11 | 0.67 | -0.52 | -0.02 | 21.62 | 22.50 | 7/18/2025 | No | 10 | 35 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 2.40 | 2.75 | 2.58 | 0.05 | 0.31 | -0.52 | -0.03 | 49.16 | 50.00 | 7/18/2025 | No | 16 | 42 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 2.05 | 3.10 | 2.58 | 0.06 | 0.38 | -0.52 | -0.02 | 40.19 | 41.00 | 7/18/2025 | Yes | 16 | 64 | None | |
X | United States Steel Corp | Options Chain | 0.15 | 4.95 | 2.55 | 0.05 | 0.43 | 0.00 | 0.00 | 53.82 | 50.00 | 7/11/2025 | No | 8 | 55 | None | |
TPG | TPG Inc - Class A | Options Chain | 2.30 | 2.80 | 2.55 | 0.05 | 0.42 | -0.42 | -0.03 | 48.13 | 47.50 | 7/18/2025 | Yes | 9 | 40 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 2.15 | 2.95 | 2.55 | 0.09 | 0.54 | -0.53 | -0.02 | 26.58 | 27.00 | 7/18/2025 | No | 12 | 72 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.20 | 2.90 | 2.55 | 0.06 | 0.32 | -0.54 | -0.02 | 39.04 | 40.00 | 7/18/2025 | No | 13 | 48 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.45 | 2.65 | 2.55 | 0.06 | 0.36 | -0.54 | -0.02 | 39.69 | 41.00 | 7/18/2025 | No | 16 | 76 | None | |
HELE | Helen of Troy Ltd | Options Chain | 2.45 | 2.60 | 2.53 | 0.10 | 0.83 | -0.38 | -0.03 | 26.89 | 25.00 | 7/18/2025 | No | 13 | 61 | None | |
OMF | OneMain Holdings Inc | Options Chain | 2.30 | 2.75 | 2.53 | 0.05 | 0.31 | -0.50 | -0.03 | 51.84 | 52.50 | 7/18/2025 | No | 14 | 75 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 1.95 | 3.10 | 2.53 | 0.10 | 0.46 | -0.52 | -0.01 | 24.77 | 25.00 | 7/18/2025 | No | 11 | 78 | None | |
TJX | TJX Companies Inc | Options Chain | 2.43 | 2.61 | 2.52 | 0.02 | 0.20 | -0.37 | -0.05 | 126.90 | 125.00 | 7/18/2025 | No | 11 | 62 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 2.24 | 2.77 | 2.51 | 0.05 | 0.32 | -0.52 | -0.03 | 50.08 | 51.00 | 7/11/2025 | No | 12 | 54 | None | |
SYRE | Options Chain | 0.10 | 4.90 | 2.50 | 0.20 | 1.66 | -0.31 | -0.02 | 15.28 | 12.50 | 7/18/2025 | No | 3 | 13 | None | ||
CE | Celanese Corp - Series A | Options Chain | 2.25 | 2.75 | 2.50 | 0.05 | 0.53 | -0.33 | -0.04 | 52.83 | 50.00 | 7/18/2025 | No | 7 | 54 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 2.35 | 2.65 | 2.50 | 0.03 | 0.25 | -0.40 | -0.04 | 88.61 | 87.50 | 7/18/2025 | Yes | 17 | 75 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.22 | 2.78 | 2.50 | 0.05 | 0.32 | -0.54 | -0.02 | 48.28 | 49.00 | 7/11/2025 | No | 12 | 61 | None | |
OZK | Bank OZK | Options Chain | 2.40 | 2.60 | 2.50 | 0.06 | 0.32 | -0.54 | -0.02 | 44.33 | 45.00 | 7/18/2025 | Yes | 18 | 71 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 2.38 | 2.60 | 2.49 | 0.04 | 0.38 | -0.36 | -0.04 | 67.11 | 65.00 | 7/18/2025 | No | 8 | 44 | None | |
SCHW | Charles Schwab Corp | Options Chain | 2.34 | 2.63 | 2.49 | 0.03 | 0.24 | -0.44 | -0.04 | 88.34 | 88.00 | 7/11/2025 | No | 12 | 65 | None | |
CNR | Core Natural Resources Inc | Options Chain | 2.15 | 2.80 | 2.48 | 0.04 | 0.44 | -0.33 | -0.05 | 69.30 | 65.00 | 7/18/2025 | No | 3 | 17 | None | |
BRZE | Braze Inc - Class A | Options Chain | 2.15 | 2.80 | 2.48 | 0.07 | 0.65 | -0.36 | -0.03 | 36.80 | 35.00 | 7/18/2025 | No | 8 | 31 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 2.10 | 2.85 | 2.48 | 0.05 | 0.42 | -0.42 | -0.03 | 48.52 | 47.00 | 7/18/2025 | No | 12 | 62 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.06 | 0.43 | -0.43 | -0.03 | 45.71 | 45.00 | 7/18/2025 | No | 6 | 49 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 2.20 | 2.75 | 2.48 | 0.06 | 0.42 | -0.47 | -0.03 | 39.74 | 40.00 | 7/18/2025 | No | 17 | 75 | None | |
ES | Eversource Energy | Options Chain | 1.85 | 3.10 | 2.48 | 0.04 | 0.27 | -0.47 | -0.03 | 64.81 | 65.00 | 7/18/2025 | No | 13 | 66 | None | |
AOS | A.O. Smith Corp | Options Chain | 2.20 | 2.75 | 2.48 | 0.04 | 0.44 | -0.48 | -0.03 | 64.31 | 65.00 | 7/18/2025 | No | 12 | 58 | None | |
SATL | Satellogic Inc - Class A | Options Chain | 1.25 | 3.70 | 2.48 | 0.50 | 3.14 | -0.49 | -0.01 | 3.69 | 5.00 | 7/18/2025 | No | 2 | 18 | None | |
RDW | Redwire Corporation | Options Chain | 2.40 | 2.55 | 2.48 | 0.17 | 0.97 | -0.49 | -0.02 | 14.31 | 15.00 | 7/18/2025 | No | 4 | 37 | None | |
WMT | Walmart Inc | Options Chain | 2.42 | 2.51 | 2.47 | 0.03 | 0.23 | -0.39 | -0.04 | 98.72 | 97.50 | 7/18/2025 | No | 10 | 56 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.36 | 2.56 | 2.46 | 0.02 | 0.25 | -0.36 | -0.04 | 102.30 | 100.00 | 7/18/2025 | No | 13 | 75 | None | |
ANAB | AnaptysBio Inc | Options Chain | 0.20 | 4.70 | 2.45 | 0.12 | 1.10 | -0.32 | -0.03 | 22.23 | 20.00 | 7/18/2025 | No | 12 | 34 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 2.15 | 2.75 | 2.45 | 0.03 | 0.27 | -0.37 | -0.04 | 92.17 | 90.00 | 7/18/2025 | No | 13 | 63 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 2.10 | 2.80 | 2.45 | 0.05 | 0.45 | -0.39 | -0.03 | 48.60 | 47.50 | 7/18/2025 | No | 15 | 69 | None | |
QUBT | Quantum Computing Inc | Options Chain | 2.40 | 2.50 | 2.45 | 0.20 | 1.17 | -0.49 | -0.02 | 11.32 | 12.00 | 7/18/2025 | Yes | 9 | 30 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.40 | 2.50 | 2.45 | 0.04 | 0.20 | -0.55 | -0.02 | 66.22 | 67.50 | 7/18/2025 | No | 14 | 71 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 1.50 | 3.40 | 2.45 | 0.05 | 0.30 | -0.55 | -0.02 | 43.65 | 45.00 | 7/18/2025 | No | 17 | 17 | None | |
TWST | Twist Bioscience Corp | Options Chain | 0.15 | 4.70 | 2.43 | 0.09 | 0.79 | -0.35 | -0.04 | 29.30 | 27.50 | 7/18/2025 | No | 11 | 39 | None | |
BRKR | Bruker Corp | Options Chain | 1.85 | 3.00 | 2.43 | 0.07 | 0.62 | -0.37 | -0.03 | 36.70 | 35.00 | 7/18/2025 | No | 7 | 46 | None | |
APTV | Aptiv PLC | Options Chain | 2.10 | 2.75 | 2.43 | 0.04 | 0.36 | -0.37 | -0.04 | 66.81 | 65.00 | 7/18/2025 | No | 9 | 59 | None | |
AMSC | American Superconductor Corp | Options Chain | 2.30 | 2.55 | 2.43 | 0.09 | 0.64 | -0.43 | -0.03 | 28.26 | 28.00 | 7/18/2025 | No | 8 | 41 | None | |
BRBR | Bellring Brands Inc | Options Chain | 1.25 | 3.60 | 2.43 | 0.04 | 0.30 | -0.44 | -0.03 | 62.95 | 62.50 | 7/18/2025 | No | 9 | 56 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 2.20 | 2.65 | 2.43 | 0.09 | 0.64 | -0.45 | -0.03 | 28.67 | 28.50 | 7/11/2025 | No | 8 | 42 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 2.30 | 2.55 | 2.43 | 0.07 | 0.43 | -0.50 | -0.02 | 34.25 | 35.00 | 7/18/2025 | No | 5 | 45 | None | |
GEO | Geo Group Inc | Options Chain | 2.30 | 2.55 | 2.43 | 0.09 | 0.50 | -0.52 | -0.02 | 27.14 | 28.00 | 7/18/2025 | No | 5 | 43 | None | |
MRNA | Moderna Inc | Options Chain | 2.09 | 2.75 | 2.42 | 0.09 | 0.79 | -0.40 | -0.03 | 26.56 | 26.00 | 7/11/2025 | No | 12 | 45 | None | |
GM | General Motors Company | Options Chain | 2.38 | 2.44 | 2.41 | 0.05 | 0.32 | -0.49 | -0.02 | 49.61 | 50.00 | 7/18/2025 | No | 14 | 68 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 2.29 | 2.53 | 2.41 | 0.06 | 0.39 | -0.50 | -0.02 | 38.48 | 39.00 | 7/18/2025 | No | 11 | 55 | None | |
TECH | Bio-Techne Corp | Options Chain | 0.50 | 4.30 | 2.40 | 0.05 | 0.59 | -0.28 | -0.04 | 48.40 | 45.00 | 7/18/2025 | No | 11 | 49 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 0.80 | 4.00 | 2.40 | 0.04 | 0.39 | -0.36 | -0.03 | 59.18 | 57.50 | 7/18/2025 | No | 13 | 53 | None | |
CMA | Comerica Inc | Options Chain | 1.50 | 3.30 | 2.40 | 0.04 | 0.35 | -0.37 | -0.02 | 57.09 | 55.00 | 7/18/2025 | Yes | 17 | 69 | None | |
CVS | CVS Health Corp | Options Chain | 2.27 | 2.53 | 2.40 | 0.04 | 0.29 | -0.46 | -0.03 | 64.04 | 64.00 | 7/11/2025 | No | 15 | 67 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 2.05 | 2.75 | 2.40 | 0.05 | 0.38 | -0.47 | -0.02 | 44.19 | 44.00 | 7/18/2025 | No | 18 | 72 | None | |
KR | Kroger Company | Options Chain | 2.02 | 2.78 | 2.40 | 0.03 | 0.25 | -0.52 | -0.04 | 68.23 | 69.00 | 7/3/2025 | No | 12 | 63 | None | |
CL | Colgate-Palmolive Company | Options Chain | 2.15 | 2.65 | 2.40 | 0.03 | 0.18 | -0.53 | -0.04 | 92.94 | 94.00 | 7/3/2025 | No | 13 | 63 | None | |
RRC | Range Resources Corp | Options Chain | 2.30 | 2.50 | 2.40 | 0.06 | 0.35 | -0.54 | -0.02 | 38.04 | 39.00 | 7/18/2025 | No | 9 | 58 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 2.35 | 2.43 | 2.39 | 0.09 | 0.47 | -0.55 | -0.02 | 26.88 | 28.00 | 7/18/2025 | No | 7 | 47 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 2.32 | 2.43 | 2.38 | 0.14 | 1.01 | -0.40 | -0.03 | 17.86 | 17.50 | 7/18/2025 | No | 9 | 26 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 2.20 | 2.55 | 2.38 | 0.05 | 0.38 | -0.44 | -0.03 | 45.20 | 45.00 | 7/18/2025 | No | 14 | 59 | None | |
GLNG | Golar Lng | Options Chain | 2.30 | 2.45 | 2.38 | 0.06 | 0.40 | -0.47 | -0.02 | 41.16 | 41.00 | 7/18/2025 | No | 8 | 57 | None | |
DT | Dynatrace Inc | Options Chain | 2.25 | 2.50 | 2.38 | 0.04 | 0.26 | -0.53 | -0.02 | 54.01 | 55.00 | 7/18/2025 | No | 13 | 50 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 2.33 | 2.38 | 2.36 | 0.09 | 0.73 | -0.39 | -0.03 | 26.79 | 26.00 | 7/18/2025 | Yes | 2 | 42 | None | |
RDNT | Radnet Inc | Options Chain | 2.25 | 2.45 | 2.35 | 0.04 | 0.47 | -0.31 | -0.05 | 57.49 | 55.00 | 7/18/2025 | No | 6 | 48 | None | |
TRUP | Trupanion Inc | Options Chain | 2.00 | 2.70 | 2.35 | 0.05 | 0.51 | -0.35 | -0.03 | 47.19 | 45.00 | 7/18/2025 | No | 6 | 37 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 2.25 | 2.45 | 2.35 | 0.04 | 0.40 | -0.36 | -0.04 | 59.56 | 57.50 | 7/18/2025 | No | 10 | 50 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.30 | 2.40 | 2.35 | 0.03 | 0.27 | -0.38 | -0.04 | 81.25 | 80.00 | 7/18/2025 | No | 16 | 57 | None | |
IR | Ingersoll-Rand Inc | Options Chain | 2.10 | 2.60 | 2.35 | 0.03 | 0.26 | -0.40 | -0.04 | 81.64 | 80.00 | 7/18/2025 | No | 11 | 62 | None | |
MTDR | Matador Resources Company | Options Chain | 2.20 | 2.50 | 2.35 | 0.06 | 0.44 | -0.42 | -0.03 | 43.01 | 42.50 | 7/18/2025 | No | 14 | 75 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 2.30 | 2.40 | 2.35 | 0.05 | 0.43 | -0.43 | -0.03 | 43.81 | 43.00 | 7/18/2025 | No | 17 | 66 | None | |
AZN | Astrazeneca plc | Options Chain | 2.11 | 2.59 | 2.35 | 0.03 | 0.24 | -0.43 | -0.03 | 72.83 | 72.50 | 7/18/2025 | No | 13 | 69 | None | |
RGTI | Options Chain | 2.26 | 2.41 | 2.34 | 0.18 | 1.01 | -0.51 | -0.02 | 12.11 | 13.00 | 7/18/2025 | No | 3 | 17 | None | ||
HAE | Haemonetics Corp | Options Chain | 1.15 | 3.50 | 2.33 | 0.04 | 0.36 | -0.35 | -0.03 | 67.71 | 65.00 | 7/18/2025 | No | 13 | 59 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 1.45 | 3.20 | 2.33 | 0.03 | 0.31 | -0.38 | -0.04 | 71.50 | 70.00 | 7/18/2025 | No | 3 | 17 | None | |
GSAT | Globalstar Inc | Options Chain | 1.75 | 2.90 | 2.33 | 0.12 | 0.76 | -0.50 | -0.02 | 18.46 | 19.00 | 7/18/2025 | No | 3 | 31 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 2.00 | 2.65 | 2.33 | 0.16 | 0.90 | -0.51 | -0.02 | 13.98 | 15.00 | 7/18/2025 | No | 8 | 22 | None | |
SIFY | Sify Technologies Ltd | Options Chain | 0.05 | 4.60 | 2.33 | 0.47 | 9.17 | -0.53 | 0.00 | 5.02 | 5.00 | 7/18/2025 | Yes | 9 | 34 | None | |
MDT | Medtronic Plc | Options Chain | 2.18 | 2.44 | 2.31 | 0.03 | 0.20 | -0.48 | -0.02 | 82.98 | 82.50 | 7/18/2025 | No | 11 | 64 | None | |
AME | Ametek Inc | Options Chain | 1.70 | 2.90 | 2.30 | 0.01 | 0.22 | -0.26 | -0.06 | 178.74 | 170.00 | 7/18/2025 | No | 14 | 68 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.13 | 1.05 | -0.37 | -0.03 | 18.27 | 17.50 | 7/18/2025 | No | 8 | 32 | None | |
LTBR | Lightbridge Corp | Options Chain | 2.20 | 2.40 | 2.30 | 0.15 | 1.07 | -0.42 | -0.02 | 15.05 | 15.00 | 7/18/2025 | No | 10 | 33 | None | |
ALC | Alcon Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.03 | 0.24 | -0.42 | -0.03 | 85.94 | 85.00 | 7/18/2025 | No | 15 | 54 | None | |
FLEX | Flex Ltd | Options Chain | 1.70 | 2.90 | 2.30 | 0.05 | 0.34 | -0.43 | -0.02 | 42.30 | 42.00 | 7/18/2025 | No | 10 | 57 | None | |
VIK | Viking Holdings Ltd | Options Chain | 2.20 | 2.40 | 2.30 | 0.05 | 0.34 | -0.48 | -0.03 | 44.64 | 45.00 | 7/18/2025 | No | 3 | 20 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.30 | 3.30 | 2.30 | 0.11 | 0.67 | -0.52 | -0.02 | 19.11 | 20.00 | 7/18/2025 | Yes | 9 | 35 | None | |
JACK | Jack In The Box Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.11 | 0.64 | -0.54 | -0.02 | 18.96 | 20.00 | 7/18/2025 | No | 7 | 46 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 2.15 | 2.40 | 2.28 | 0.03 | 0.27 | -0.34 | -0.03 | 93.59 | 90.00 | 7/18/2025 | No | 20 | 65 |
Dividend Stock List |
|
KBH | KB Home | Options Chain | 1.65 | 2.90 | 2.28 | 0.05 | 0.41 | -0.37 | -0.03 | 51.58 | 50.00 | 7/18/2025 | Yes | 14 | 72 | None | |
TRMB | Trimble Inc | Options Chain | 1.85 | 2.70 | 2.28 | 0.03 | 0.30 | -0.38 | -0.03 | 71.27 | 70.00 | 7/18/2025 | No | 13 | 59 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 1.85 | 2.70 | 2.28 | 0.04 | 0.35 | -0.41 | -0.03 | 56.07 | 55.00 | 7/18/2025 | No | 14 | 53 | None | |
EBAY | EBay Inc | Options Chain | 2.13 | 2.43 | 2.28 | 0.03 | 0.25 | -0.42 | -0.03 | 73.17 | 72.50 | 7/18/2025 | No | 11 | 68 | None | |
HUT | Hut 8 Corp | Options Chain | 2.23 | 2.32 | 2.28 | 0.14 | 0.86 | -0.49 | -0.02 | 15.27 | 16.00 | 7/18/2025 | No | 8 | 38 | None | |
KBR | KBR Inc | Options Chain | 2.10 | 2.45 | 2.28 | 0.04 | 0.28 | -0.50 | -0.02 | 52.19 | 52.50 | 7/18/2025 | No | 15 | 60 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 1.70 | 2.85 | 2.28 | 0.13 | 0.78 | -0.53 | -0.02 | 16.07 | 17.00 | 7/18/2025 | No | 5 | 46 | None | |
ALLY | Ally Financial Inc | Options Chain | 2.20 | 2.35 | 2.28 | 0.06 | 0.36 | -0.54 | -0.02 | 35.00 | 36.00 | 7/18/2025 | Yes | 10 | 60 | None | |
UNFI | United Natural Foods Inc | Options Chain | 2.00 | 2.50 | 2.25 | 0.07 | 0.60 | -0.40 | -0.03 | 30.57 | 30.00 | 7/18/2025 | Yes | 6 | 39 | None | |
EIX | Edison International | Options Chain | 1.85 | 2.65 | 2.25 | 0.04 | 0.31 | -0.45 | -0.02 | 55.65 | 55.00 | 7/18/2025 | No | 12 | 68 | None | |
FORM | FormFactor Inc | Options Chain | 2.05 | 2.45 | 2.25 | 0.07 | 0.53 | -0.45 | -0.03 | 29.85 | 30.00 | 7/18/2025 | No | 12 | 37 | None | |
SO | Southern Company | Options Chain | 2.15 | 2.35 | 2.25 | 0.03 | 0.19 | -0.46 | -0.03 | 90.00 | 90.00 | 7/18/2025 | No | 11 | 70 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 1.30 | 3.20 | 2.25 | 0.05 | 0.35 | -0.46 | -0.03 | 44.54 | 45.00 | 7/18/2025 | No | 8 | 53 | None | |
FWRD | Forward Air Corp | Options Chain | 1.85 | 2.65 | 2.25 | 0.13 | 0.79 | -0.49 | -0.02 | 16.78 | 17.50 | 7/18/2025 | No | 8 | 30 | None | |
AR | Antero Resources Corp | Options Chain | 2.15 | 2.35 | 2.25 | 0.06 | 0.38 | -0.50 | -0.02 | 37.45 | 38.00 | 7/18/2025 | No | 8 | 57 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 2.00 | 2.45 | 2.23 | 0.04 | 0.53 | -0.29 | -0.04 | 59.81 | 55.00 | 7/18/2025 | No | 17 | 67 | None | |
PG | Procter & Gamble Company | Options Chain | 1.98 | 2.47 | 2.23 | 0.01 | 0.18 | -0.30 | -0.05 | 169.89 | 165.00 | 7/18/2025 | No | 12 | 71 | None | |
LOGI | Logitech International S.A. | Options Chain | 1.90 | 2.55 | 2.23 | 0.03 | 0.30 | -0.34 | -0.04 | 82.76 | 80.00 | 7/18/2025 | No | 17 | 56 | None | |
EMN | Eastman Chemical Company | Options Chain | 2.10 | 2.35 | 2.23 | 0.03 | 0.31 | -0.35 | -0.03 | 78.37 | 75.00 | 7/18/2025 | No | 14 | 67 | None | |
CARR | Carrier Global Corp | Options Chain | 2.10 | 2.35 | 2.23 | 0.03 | 0.28 | -0.41 | -0.03 | 71.20 | 70.00 | 7/18/2025 | No | 10 | 57 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.04 | 0.32 | -0.41 | -0.03 | 58.07 | 57.50 | 7/18/2025 | No | 16 | 61 | None | |
ETH | Grayscale Investments LLC | Options Chain | 2.10 | 2.35 | 2.23 | 0.09 | 0.69 | -0.43 | -0.03 | 24.24 | 24.00 | 7/18/2025 | No | 3 | 18 | None | |
OVV | Ovintiv Inc | Options Chain | 2.15 | 2.30 | 2.23 | 0.06 | 0.38 | -0.50 | -0.02 | 35.82 | 36.00 | 7/18/2025 | No | 11 | 79 | None | |
RIO | Rio Tinto plc | Options Chain | 2.15 | 2.30 | 2.23 | 0.04 | 0.24 | -0.50 | -0.02 | 59.43 | 60.00 | 7/18/2025 | No | 15 | 76 | None | |
LI | Li Auto Inc | Options Chain | 2.06 | 2.40 | 2.23 | 0.08 | 0.47 | -0.51 | -0.02 | 28.34 | 29.00 | 7/18/2025 | No | 16 | 24 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.12 | 0.66 | -0.54 | -0.02 | 16.93 | 18.00 | 7/18/2025 | No | 7 | 36 | None | |
SO | Southern Company | Options Chain | 0.95 | 3.50 | 2.23 | 0.02 | 0.17 | -0.55 | -0.03 | 90.00 | 91.00 | 7/3/2025 | No | 11 | 70 | None | |
BHP | BHP Group Ltd | Options Chain | 2.15 | 2.30 | 2.23 | 0.04 | 0.25 | -0.55 | -0.02 | 48.99 | 50.00 | 7/18/2025 | No | 14 | 25 | None | |
WMB | Williams Cos Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.04 | 0.25 | -0.55 | -0.02 | 60.51 | 61.00 | 7/3/2025 | No | 7 | 67 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 1.99 | 2.43 | 2.21 | 0.09 | 0.82 | -0.34 | -0.03 | 26.80 | 25.00 | 7/18/2025 | No | 8 | 44 | None | |
WFC | Wells Fargo & Company | Options Chain | 2.18 | 2.23 | 2.21 | 0.03 | 0.31 | -0.35 | -0.04 | 74.78 | 72.50 | 7/18/2025 | Yes | 13 | 72 | None | |
KR | Kroger Company | Options Chain | 2.10 | 2.31 | 2.21 | 0.03 | 0.28 | -0.41 | -0.03 | 68.23 | 67.50 | 7/18/2025 | No | 12 | 63 | None | |
MLI | Mueller Industries Inc | Options Chain | 1.55 | 2.85 | 2.20 | 0.03 | 0.27 | -0.36 | -0.03 | 77.87 | 75.00 | 7/18/2025 | No | 18 | 17 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.05 | 2.35 | 2.20 | 0.10 | 0.86 | -0.38 | -0.03 | 21.96 | 21.00 | 7/18/2025 | Yes | 9 | 44 | None | |
SLG | SL Green Realty Corp | Options Chain | 1.80 | 2.60 | 2.20 | 0.04 | 0.37 | -0.39 | -0.03 | 56.77 | 55.00 | 7/18/2025 | Yes | 7 | 55 | None | |
NEM | Newmont Corp | Options Chain | 2.10 | 2.30 | 2.20 | 0.04 | 0.33 | -0.44 | -0.03 | 52.72 | 52.50 | 7/18/2025 | No | 16 | 63 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 2.00 | 2.40 | 2.20 | 0.02 | 0.19 | -0.44 | -0.03 | 95.35 | 95.00 | 7/18/2025 | No | 11 | 60 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 2.00 | 2.40 | 2.20 | 0.05 | 0.34 | -0.46 | -0.03 | 47.36 | 47.50 | 7/18/2025 | No | 18 | 65 | None | |
AZEK | AZEK Company Inc - Class A | Options Chain | 0.20 | 4.20 | 2.20 | 0.04 | 0.53 | -0.50 | -0.02 | 49.51 | 50.00 | 7/18/2025 | No | 10 | 51 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 2.15 | 2.25 | 2.20 | 0.11 | 0.63 | -0.52 | -0.02 | 19.05 | 20.00 | 7/18/2025 | No | 8 | 56 | None | |
HSBC | HSBC Holdings plc | Options Chain | 1.90 | 2.50 | 2.20 | 0.04 | 0.23 | -0.52 | -0.02 | 59.28 | 60.00 | 7/18/2025 | No | 17 | 69 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 2.17 | 2.23 | 2.20 | 0.07 | 0.40 | -0.53 | -0.02 | 31.11 | 32.00 | 7/18/2025 | No | 16 | 50 | None | |
RY | Royal Bank Of Canada | Options Chain | 1.85 | 2.50 | 2.18 | 0.02 | 0.17 | -0.38 | -0.04 | 126.66 | 125.00 | 7/18/2025 | Yes | 12 | 80 | None | |
CNC | Centene Corp | Options Chain | 2.10 | 2.25 | 2.18 | 0.04 | 0.37 | -0.38 | -0.03 | 56.44 | 55.00 | 7/18/2025 | No | 15 | 58 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.03 | 0.27 | -0.39 | -0.03 | 76.56 | 75.00 | 7/18/2025 | No | 8 | 57 | None | |
WAY | Waystar Holding Corp | Options Chain | 2.00 | 2.35 | 2.18 | 0.05 | 0.37 | -0.47 | -0.02 | 39.98 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
ROL | Rollins Inc | Options Chain | 1.55 | 2.80 | 2.18 | 0.04 | 0.26 | -0.49 | -0.02 | 57.25 | 57.50 | 7/18/2025 | No | 10 | 53 | None | |
FNF | Fidelity National Financial Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.04 | 0.25 | -0.51 | -0.02 | 54.77 | 55.00 | 7/18/2025 | No | 14 | 67 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 1.85 | 2.50 | 2.18 | 0.10 | 0.56 | -0.52 | -0.02 | 21.59 | 22.50 | 7/18/2025 | No | 6 | 46 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 2.00 | 2.35 | 2.18 | 0.11 | 0.66 | -0.54 | -0.02 | 18.47 | 19.50 | 7/11/2025 | No | 8 | -1 | None | |
MNST | Monster Beverage Corp | Options Chain | 2.10 | 2.25 | 2.18 | 0.03 | 0.19 | -0.54 | -0.02 | 63.95 | 65.00 | 7/18/2025 | Yes | 12 | 57 | None | |
TOST | Toast Inc - Class A | Options Chain | 2.13 | 2.21 | 2.17 | 0.05 | 0.39 | -0.44 | -0.03 | 42.18 | 42.00 | 7/18/2025 | Yes | 11 | 49 | None | |
MAN | ManpowerGroup | Options Chain | 2.05 | 2.25 | 2.15 | 0.05 | 0.51 | -0.34 | -0.02 | 41.95 | 40.00 | 7/18/2025 | Yes | 17 | 63 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.12 | 0.87 | -0.42 | -0.02 | 18.21 | 18.00 | 7/18/2025 | No | 8 | 39 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 2.00 | 2.30 | 2.15 | 0.03 | 0.22 | -0.43 | -0.02 | 81.03 | 80.00 | 7/18/2025 | No | 9 | 72 | None | |
HDB | HDFC Bank Ltd | Options Chain | 1.90 | 2.40 | 2.15 | 0.03 | 0.21 | -0.46 | -0.02 | 75.39 | 75.00 | 7/18/2025 | Yes | 13 | 77 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 2.05 | 2.25 | 2.15 | 0.03 | 0.21 | -0.48 | -0.02 | 70.14 | 70.00 | 7/18/2025 | No | 11 | 64 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.90 | 2.40 | 2.15 | 0.12 | 0.69 | -0.52 | -0.02 | 17.25 | 18.00 | 7/18/2025 | No | 7 | 33 | None | |
LYEL | Lyell Immunopharma Inc | Options Chain | 1.65 | 2.65 | 2.15 | 0.86 | 9.71 | -0.53 | 0.00 | 0.44 | 2.50 | 7/18/2025 | No | 10 | 26 | None | |
BULL | BULL RUN CORP | Options Chain | 1.90 | 2.40 | 2.15 | 0.17 | 0.89 | -0.54 | -0.01 | 11.68 | 12.50 | 7/18/2025 | No | 3 | 17 | None | |
CNX | CNX Resources Corp | Options Chain | 2.00 | 2.30 | 2.15 | 0.07 | 0.35 | -0.54 | -0.02 | 32.28 | 33.00 | 7/18/2025 | No | 2 | 43 | None | |
TXT | Textron Inc | Options Chain | 1.75 | 2.50 | 2.13 | 0.03 | 0.28 | -0.38 | -0.03 | 74.03 | 72.50 | 7/18/2025 | No | 13 | 55 | None | |
UNM | Unum Group | Options Chain | 1.75 | 2.50 | 2.13 | 0.03 | 0.26 | -0.39 | -0.04 | 81.71 | 80.00 | 7/18/2025 | No | 15 | 70 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.05 | 0.46 | -0.39 | -0.03 | 41.10 | 40.00 | 7/18/2025 | No | 23 | 44 |
Growth Stock List |
|
IP | International Paper Company | Options Chain | 1.75 | 2.50 | 2.13 | 0.04 | 0.36 | -0.42 | -0.03 | 47.81 | 47.50 | 7/18/2025 | No | 10 | 61 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 1.85 | 2.40 | 2.13 | 0.10 | 0.73 | -0.43 | -0.03 | 21.21 | 21.00 | 7/18/2025 | Yes | 13 | 49 | None | |
RYAAY | Ryanair Holdings Plc | Options Chain | 1.80 | 2.45 | 2.13 | 0.04 | 0.31 | -0.43 | -0.03 | 55.60 | 55.00 | 7/18/2025 | No | 14 | 55 | None | |
FVRR | Fiverr International Ltd | Options Chain | 2.00 | 2.25 | 2.13 | 0.06 | 0.39 | -0.52 | -0.02 | 32.42 | 33.00 | 7/18/2025 | No | 12 | 29 | None | |
CFLT | Confluent Inc Class A | Options Chain | 2.05 | 2.20 | 2.13 | 0.09 | 0.49 | -0.54 | -0.02 | 23.03 | 24.00 | 7/18/2025 | No | 5 | 40 | None | |
JD | JD.com Inc | Options Chain | 2.05 | 2.18 | 2.12 | 0.06 | 0.40 | -0.50 | -0.02 | 32.41 | 33.00 | 7/18/2025 | No | 22 | 35 |
Growth Stock List |
|
BMY | Bristol-Myers Squibb Company | Options Chain | 2.04 | 2.18 | 2.11 | 0.04 | 0.31 | -0.48 | -0.02 | 48.28 | 48.00 | 7/18/2025 | No | 12 | 61 | None | |
YUM | Yum Brands Inc | Options Chain | 1.90 | 2.30 | 2.10 | 0.02 | 0.19 | -0.31 | -0.05 | 143.94 | 140.00 | 7/18/2025 | No | 8 | 63 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 1.95 | 2.25 | 2.10 | 0.04 | 0.34 | -0.39 | -0.03 | 56.10 | 55.00 | 7/18/2025 | No | 13 | 49 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 1.98 | 2.21 | 2.10 | 0.04 | 0.31 | -0.45 | -0.03 | 50.08 | 50.00 | 7/18/2025 | No | 12 | 54 | None | |
WMB | Williams Cos Inc | Options Chain | 2.05 | 2.15 | 2.10 | 0.04 | 0.26 | -0.46 | -0.02 | 60.51 | 60.00 | 7/18/2025 | No | 7 | 67 | None | |
HRTG | Heritage Insurance Holdings Inc | Options Chain | 1.60 | 2.60 | 2.10 | 0.08 | 0.55 | -0.48 | -0.02 | 24.47 | 25.00 | 7/18/2025 | Yes | 21 | 51 |
Growth Stock List |
|
XEL | Xcel Energy Inc | Options Chain | 1.95 | 2.25 | 2.10 | 0.03 | 0.21 | -0.49 | -0.02 | 70.10 | 70.00 | 7/18/2025 | No | 9 | 71 | None | |
BBAR | BBVA Argentina | Options Chain | 1.75 | 2.45 | 2.10 | 0.11 | 0.63 | -0.50 | -0.02 | 19.66 | 20.00 | 7/18/2025 | No | 23 | 65 |
Growth Stock List |
|
CPRT | Copart Inc | Options Chain | 1.95 | 2.25 | 2.10 | 0.04 | 0.22 | -0.55 | -0.02 | 51.48 | 52.50 | 7/18/2025 | No | 12 | 58 | None | |
GFI | Gold Fields Ltd | Options Chain | 2.00 | 2.20 | 2.10 | 0.09 | 0.47 | -0.55 | -0.02 | 23.00 | 24.00 | 7/18/2025 | No | 13 | 58 | None | |
MET | Metlife Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.03 | 0.24 | -0.40 | -0.03 | 78.58 | 77.50 | 7/18/2025 | No | 20 | 73 | None | |
BHVN | Biohaven Ltd | Options Chain | 1.95 | 2.20 | 2.08 | 0.14 | 0.91 | -0.44 | -0.02 | 14.81 | 15.00 | 7/18/2025 | No | 5 | 29 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 2.00 | 2.15 | 2.08 | 0.04 | 0.32 | -0.45 | -0.03 | 49.16 | 49.00 | 7/18/2025 | No | 16 | 42 | None | |
EYE | National Vision Holdings Inc | Options Chain | 1.05 | 3.10 | 2.08 | 0.10 | 0.71 | -0.47 | -0.02 | 19.81 | 20.00 | 7/18/2025 | No | 10 | 36 | None | |
NEM | Newmont Corp | Options Chain | 2.01 | 2.15 | 2.08 | 0.04 | 0.32 | -0.48 | -0.03 | 52.72 | 53.00 | 7/3/2025 | No | 16 | 63 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.78 | 2.38 | 2.08 | 0.05 | 0.34 | -0.51 | -0.02 | 40.78 | 41.00 | 7/11/2025 | No | 12 | 67 | None | |
WDC | Western Digital Corp | Options Chain | 1.99 | 2.15 | 2.07 | 0.04 | 0.38 | -0.38 | -0.03 | 51.55 | 50.00 | 7/18/2025 | No | 12 | 66 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 2.04 | 2.08 | 2.06 | 0.14 | 0.77 | -0.53 | -0.02 | 14.12 | 15.00 | 7/18/2025 | No | 6 | 38 | None | |
AIG | American International Group Inc | Options Chain | 1.75 | 2.35 | 2.05 | 0.02 | 0.25 | -0.36 | -0.03 | 84.64 | 82.50 | 7/18/2025 | No | 8 | 72 | None | |
CALX | Calix Inc | Options Chain | 1.45 | 2.65 | 2.05 | 0.05 | 0.41 | -0.38 | -0.03 | 46.24 | 45.00 | 7/18/2025 | No | 7 | 36 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.25 | 2.85 | 2.05 | 0.05 | 0.37 | -0.48 | -0.02 | 37.67 | 38.00 | 7/18/2025 | No | 9 | 49 | None | |
GIL | Gildan Activewear Inc | Options Chain | 1.85 | 2.25 | 2.05 | 0.04 | 0.27 | -0.51 | -0.03 | 46.60 | 47.50 | 7/18/2025 | No | 12 | 64 | None | |
D | Dominion Energy Inc | Options Chain | 1.90 | 2.20 | 2.05 | 0.04 | 0.22 | -0.52 | -0.02 | 56.67 | 57.50 | 7/18/2025 | No | 12 | 65 | None | |
KO | Coca-Cola Company | Options Chain | 2.01 | 2.09 | 2.05 | 0.03 | 0.17 | -0.54 | -0.02 | 72.10 | 72.50 | 7/18/2025 | No | 9 | 69 | None | |
CNM | Core & Main Inc Class A | Options Chain | 1.75 | 2.30 | 2.03 | 0.04 | 0.40 | -0.35 | -0.04 | 54.81 | 52.50 | 7/18/2025 | No | 10 | 57 | None | |
GDS | GDS Holdings Ltd | Options Chain | 1.95 | 2.10 | 2.03 | 0.09 | 0.70 | -0.40 | -0.02 | 23.69 | 23.00 | 7/18/2025 | No | 10 | 21 | None | |
SSNC | SS&C Technologies Holdings Inc | Options Chain | 1.90 | 2.15 | 2.03 | 0.03 | 0.20 | -0.43 | -0.02 | 80.81 | 80.00 | 7/18/2025 | No | 13 | 68 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.60 | 2.45 | 2.03 | 0.05 | 0.38 | -0.44 | -0.02 | 40.19 | 40.00 | 7/18/2025 | Yes | 16 | 64 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.21 | -0.48 | -0.02 | 67.49 | 67.50 | 7/18/2025 | No | 9 | 66 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 1.85 | 2.20 | 2.03 | 0.09 | 0.56 | -0.48 | -0.02 | 22.55 | 23.00 | 7/18/2025 | No | 19 | 50 | None | |
XPEV | XPeng Inc | Options Chain | 2.01 | 2.05 | 2.03 | 0.10 | 0.60 | -0.51 | -0.02 | 19.31 | 20.00 | 7/18/2025 | No | 12 | 52 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.08 | 0.49 | -0.52 | -0.02 | 23.30 | 24.00 | 7/18/2025 | No | 1 | 41 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 1.95 | 2.10 | 2.03 | 0.14 | 0.70 | -0.55 | -0.02 | 13.91 | 15.00 | 7/18/2025 | No | 12 | 33 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 1.85 | 2.15 | 2.00 | 0.08 | 0.75 | -0.35 | -0.03 | 26.66 | 25.00 | 7/18/2025 | Yes | 16 | 40 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.40 | 2.60 | 2.00 | 0.05 | 0.44 | -0.36 | -0.02 | 44.32 | 42.50 | 7/18/2025 | No | 13 | 40 | None | |
MP | MP Materials Corporation | Options Chain | 1.85 | 2.15 | 2.00 | 0.10 | 0.79 | -0.38 | -0.03 | 21.79 | 21.00 | 7/18/2025 | No | 2 | 35 | None | |
YPF | YPF | Options Chain | 1.90 | 2.10 | 2.00 | 0.06 | 0.44 | -0.43 | -0.03 | 35.38 | 35.00 | 7/18/2025 | No | 21 | 61 |
Growth Stock List |
|
FCX | Freeport-McMoRan Inc | Options Chain | 1.97 | 2.03 | 2.00 | 0.05 | 0.41 | -0.43 | -0.02 | 38.48 | 38.00 | 7/18/2025 | No | 11 | 55 | None | |
SCI | Service Corp International | Options Chain | 1.70 | 2.30 | 2.00 | 0.03 | 0.20 | -0.45 | -0.03 | 78.00 | 77.50 | 7/18/2025 | No | 10 | 64 | None | |
NTR | Nutrien Ltd | Options Chain | 1.90 | 2.10 | 2.00 | 0.03 | 0.22 | -0.50 | -0.02 | 59.03 | 59.00 | 7/11/2025 | No | 8 | 59 | None | |
DK | Delek US Holdings Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.10 | 0.58 | -0.52 | -0.02 | 19.25 | 20.00 | 7/18/2025 | No | 8 | 45 | None | |
SEE | Sealed Air Corp | Options Chain | 1.45 | 2.55 | 2.00 | 0.06 | 0.38 | -0.53 | -0.01 | 32.20 | 32.50 | 7/18/2025 | No | 13 | 53 | None | |
DEO | Diageo plc | Options Chain | 1.80 | 2.15 | 1.98 | 0.02 | 0.24 | -0.30 | -0.05 | 109.02 | 105.00 | 7/18/2025 | No | 10 | 56 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 1.85 | 2.10 | 1.98 | 0.02 | 0.23 | -0.38 | -0.03 | 80.99 | 80.00 | 7/18/2025 | No | 18 | 59 | None | |
BXP | Boston Properties Inc | Options Chain | 1.85 | 2.10 | 1.98 | 0.03 | 0.28 | -0.38 | -0.03 | 67.33 | 65.00 | 7/18/2025 | No | 7 | 60 | None | |
VRNT | Verint Systems Inc | Options Chain | 1.40 | 2.55 | 1.98 | 0.11 | 0.84 | -0.42 | -0.02 | 17.54 | 17.50 | 7/18/2025 | No | 15 | 51 | None | |
FTI | TechnipFMC plc | Options Chain | 1.85 | 2.10 | 1.98 | 0.06 | 0.33 | -0.54 | -0.02 | 31.15 | 32.00 | 7/18/2025 | No | 15 | 58 | None | |
WFRD | Weatherford International plc - New | Options Chain | 1.85 | 2.05 | 1.95 | 0.05 | 0.59 | -0.30 | -0.04 | 43.60 | 40.00 | 7/18/2025 | No | 16 | 62 | None | |
PRU | Prudential Financial Inc | Options Chain | 1.75 | 2.15 | 1.95 | 0.02 | 0.26 | -0.30 | -0.04 | 103.89 | 100.00 | 7/18/2025 | No | 13 | 69 | None | |
SOLV | Solventum Corp | Options Chain | 1.80 | 2.10 | 1.95 | 0.03 | 0.33 | -0.32 | -0.04 | 73.09 | 70.00 | 7/18/2025 | No | 3 | 21 | None | |
PCAR | Paccar Inc | Options Chain | 1.50 | 2.40 | 1.95 | 0.02 | 0.27 | -0.33 | -0.04 | 93.85 | 90.00 | 7/18/2025 | No | 13 | 68 | None | |
EXEL | Exelixis Inc | Options Chain | 1.75 | 2.15 | 1.95 | 0.05 | 0.34 | -0.44 | -0.02 | 43.04 | 43.00 | 7/18/2025 | No | 16 | 61 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.85 | 2.05 | 1.95 | 0.05 | 0.38 | -0.48 | -0.02 | 37.05 | 37.00 | 7/11/2025 | No | 13 | 71 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.80 | 2.10 | 1.95 | 0.07 | 0.44 | -0.50 | -0.02 | 26.95 | 27.50 | 7/18/2025 | No | 7 | 44 | None | |
OUST | Ouster Inc - Class A | Options Chain | 1.90 | 2.00 | 1.95 | 0.15 | 0.83 | -0.52 | -0.02 | 12.23 | 13.00 | 7/18/2025 | No | 10 | 33 | None | |
GM | General Motors Company | Options Chain | 1.84 | 2.04 | 1.94 | 0.04 | 0.31 | -0.43 | -0.02 | 49.61 | 49.00 | 7/18/2025 | No | 14 | 68 | None | |
CL | Colgate-Palmolive Company | Options Chain | 1.30 | 2.55 | 1.93 | 0.02 | 0.23 | -0.37 | -0.04 | 92.94 | 92.00 | 7/3/2025 | No | 13 | 63 | None | |
AEE | Ameren Corp | Options Chain | 1.80 | 2.05 | 1.93 | 0.02 | 0.19 | -0.40 | -0.03 | 96.88 | 95.00 | 7/18/2025 | No | 10 | 71 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 0.95 | 2.90 | 1.93 | 0.06 | 0.53 | -0.40 | -0.03 | 30.67 | 30.00 | 7/18/2025 | No | 6 | 53 | None | |
ERJ | Embraer S.A. | Options Chain | 1.80 | 2.05 | 1.93 | 0.04 | 0.37 | -0.41 | -0.03 | 45.99 | 45.00 | 7/18/2025 | No | 15 | 50 | None | |
CART | Options Chain | 1.85 | 2.00 | 1.93 | 0.04 | 0.35 | -0.41 | -0.03 | 45.67 | 45.00 | 7/18/2025 | No | 3 | 20 | None | ||
TMHC | Taylor Morrison Home Corp | Options Chain | 0.65 | 3.20 | 1.93 | 0.04 | 0.29 | -0.42 | -0.02 | 56.28 | 55.00 | 7/18/2025 | No | 16 | 71 | None | |
FROG | JFrog Ltd | Options Chain | 1.80 | 2.05 | 1.93 | 0.05 | 0.35 | -0.44 | -0.03 | 42.94 | 42.50 | 7/18/2025 | No | 6 | 44 | None | |
FMC | FMC Corp | Options Chain | 1.85 | 2.00 | 1.93 | 0.05 | 0.37 | -0.44 | -0.02 | 40.56 | 40.00 | 7/18/2025 | No | 12 | 66 | None | |
GLW | Corning Inc | Options Chain | 1.86 | 1.99 | 1.93 | 0.04 | 0.25 | -0.50 | -0.02 | 49.59 | 50.00 | 7/18/2025 | Yes | 5 | 57 | None | |
SHOO | Steven Madden Ltd | Options Chain | 1.80 | 2.05 | 1.93 | 0.08 | 0.47 | -0.50 | -0.02 | 24.65 | 25.00 | 7/18/2025 | No | 16 | 54 | None | |
DVN | Devon Energy Corp | Options Chain | 1.86 | 1.99 | 1.93 | 0.06 | 0.40 | -0.52 | -0.02 | 30.26 | 31.00 | 7/11/2025 | No | 9 | 66 | None | |
PII | Polaris Inc | Options Chain | 1.75 | 2.05 | 1.90 | 0.05 | 0.67 | -0.28 | -0.03 | 39.22 | 35.00 | 7/18/2025 | No | 11 | 47 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 1.85 | 1.95 | 1.90 | 0.03 | 0.36 | -0.33 | -0.04 | 62.65 | 60.00 | 7/18/2025 | No | 18 | 40 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 1.80 | 2.00 | 1.90 | 0.04 | 0.40 | -0.34 | -0.03 | 52.09 | 50.00 | 7/18/2025 | No | 11 | 55 | None | |
CYTK | Cytokinetics Inc | Options Chain | 1.65 | 2.15 | 1.90 | 0.06 | 0.56 | -0.37 | -0.03 | 31.02 | 30.00 | 7/18/2025 | No | 2 | 38 | None | |
CMC | Commercial Metals Company | Options Chain | 1.80 | 2.00 | 1.90 | 0.04 | 0.40 | -0.38 | -0.03 | 46.59 | 45.00 | 7/18/2025 | Yes | 12 | 16 | None | |
RHI | Robert Half Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.04 | 0.36 | -0.40 | -0.02 | 45.79 | 45.00 | 7/18/2025 | No | 15 | 56 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 1.75 | 2.05 | 1.90 | 0.08 | 0.62 | -0.43 | -0.02 | 22.64 | 22.50 | 7/18/2025 | No | 13 | 62 | None | |
GEO | Geo Group Inc | Options Chain | 1.75 | 2.05 | 1.90 | 0.07 | 0.52 | -0.44 | -0.02 | 27.14 | 27.00 | 7/18/2025 | No | 5 | 43 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 1.70 | 2.10 | 1.90 | 0.05 | 0.35 | -0.45 | -0.02 | 39.04 | 39.00 | 7/18/2025 | No | 13 | 48 | None | |
SYY | Sysco Corp | Options Chain | 1.75 | 2.05 | 1.90 | 0.03 | 0.20 | -0.46 | -0.02 | 73.00 | 72.50 | 7/18/2025 | No | 14 | 62 | None | |
RRC | Range Resources Corp | Options Chain | 1.80 | 2.00 | 1.90 | 0.05 | 0.36 | -0.46 | -0.02 | 38.04 | 38.00 | 7/18/2025 | No | 9 | 58 | None | |
MDT | Medtronic Plc | Options Chain | 0.74 | 3.05 | 1.90 | 0.02 | 0.14 | -0.52 | -0.02 | 82.98 | 83.00 | 7/11/2025 | No | 11 | 64 | None | |
KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.75 | 3.00 | 1.88 | 0.19 | 1.69 | -0.29 | -0.01 | 11.80 | 10.00 | 7/18/2025 | No | 9 | 28 | None | |
DUK | Duke Energy Corp | Options Chain | 1.75 | 2.00 | 1.88 | 0.02 | 0.19 | -0.33 | -0.04 | 117.72 | 115.00 | 7/18/2025 | No | 12 | 75 | None | |
DD | DuPont de Nemours Inc | Options Chain | 1.75 | 2.00 | 1.88 | 0.03 | 0.29 | -0.37 | -0.03 | 66.80 | 65.00 | 7/18/2025 | No | 11 | 56 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 1.75 | 2.00 | 1.88 | 0.02 | 0.20 | -0.40 | -0.03 | 83.54 | 82.50 | 7/18/2025 | No | 10 | 64 | None | |
RDW | Redwire Corporation | Options Chain | 1.80 | 1.95 | 1.88 | 0.13 | 0.97 | -0.42 | -0.02 | 14.31 | 14.00 | 7/18/2025 | No | 4 | 37 | None | |
SNY | Sanofi | Options Chain | 1.45 | 2.30 | 1.88 | 0.04 | 0.21 | -0.52 | -0.02 | 49.37 | 50.00 | 7/18/2025 | No | 15 | 70 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.80 | 1.95 | 1.88 | 0.11 | 0.62 | -0.53 | -0.02 | 16.22 | 17.00 | 7/18/2025 | No | 11 | 1 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 1.75 | 2.00 | 1.88 | 0.04 | 0.24 | -0.54 | -0.02 | 48.27 | 49.00 | 7/11/2025 | No | 11 | 53 | None | |
SOUN | Options Chain | 1.84 | 1.87 | 1.86 | 0.17 | 0.91 | -0.53 | -0.01 | 10.11 | 11.00 | 7/18/2025 | No | 3 | 17 | None | ||
AS | Amer Sports Inc | Options Chain | 1.70 | 2.00 | 1.85 | 0.05 | 0.49 | -0.36 | -0.03 | 36.38 | 35.00 | 7/18/2025 | No | 3 | 20 | None | |
HAS | Hasbro Inc | Options Chain | 1.70 | 2.00 | 1.85 | 0.03 | 0.28 | -0.37 | -0.03 | 66.71 | 65.00 | 7/18/2025 | No | 14 | 62 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 1.70 | 2.00 | 1.85 | 0.11 | 0.87 | -0.39 | -0.02 | 17.73 | 17.00 | 7/18/2025 | No | 8 | 47 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.12 | 0.93 | -0.40 | -0.02 | 15.42 | 15.00 | 7/18/2025 | No | 4 | 41 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 1.20 | 2.50 | 1.85 | 0.03 | 0.27 | -0.44 | -0.03 | 67.49 | 67.00 | 7/3/2025 | No | 9 | 66 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.09 | 0.59 | -0.48 | -0.02 | 19.37 | 20.00 | 7/18/2025 | No | 15 | 40 | None | |
AA | Alcoa Corp | Options Chain | 1.67 | 2.00 | 1.84 | 0.07 | 0.55 | -0.47 | -0.03 | 26.77 | 27.00 | 7/3/2025 | No | 17 | 48 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.81 | 1.87 | 1.84 | 0.08 | 0.44 | -0.53 | -0.02 | 23.22 | 24.00 | 7/18/2025 | Yes | 13 | 57 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 1.50 | 2.15 | 1.83 | 0.01 | 0.21 | -0.29 | -0.04 | 129.84 | 125.00 | 7/18/2025 | No | 16 | 73 | None | |
COO | Cooper Companies Inc | Options Chain | 1.65 | 2.00 | 1.83 | 0.03 | 0.34 | -0.31 | -0.04 | 68.28 | 65.00 | 7/18/2025 | No | 10 | 56 | None | |
SNDK | Sandisk Corp | Options Chain | 1.65 | 2.00 | 1.83 | 0.05 | 0.58 | -0.31 | -0.03 | 37.69 | 35.00 | 7/18/2025 | No | 3 | 20 | None | |
LAZ | Lazard Ltd - Class A | Options Chain | 1.55 | 2.10 | 1.83 | 0.04 | 0.42 | -0.37 | -0.03 | 43.40 | 42.00 | 7/18/2025 | No | 17 | 63 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 1.65 | 2.00 | 1.83 | 0.02 | 0.22 | -0.39 | -0.03 | 81.65 | 80.00 | 7/18/2025 | No | 9 | 69 | None | |
WRD | WeRide Inc | Options Chain | 1.65 | 2.00 | 1.83 | 0.18 | 1.25 | -0.41 | -0.02 | 9.90 | 10.00 | 7/18/2025 | No | 5 | 16 | None | |
TNL | Travel+Leisure Company | Options Chain | 1.55 | 2.10 | 1.83 | 0.04 | 0.29 | -0.45 | -0.02 | 48.57 | 47.50 | 7/18/2025 | No | 16 | 51 | None | |
RMBL | RumbleON Inc - Class B | Options Chain | 0.45 | 3.20 | 1.83 | 0.73 | 0.00 | -0.53 | -0.01 | 1.58 | 2.50 | 7/18/2025 | No | 8 | 19 | None | |
GES | Guess Inc | Options Chain | 1.50 | 2.15 | 1.83 | 0.17 | 0.92 | -0.55 | -0.01 | 10.48 | 11.00 | 7/18/2025 | No | 11 | 44 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 1.62 | 2.00 | 1.81 | 0.05 | 0.36 | -0.51 | -0.03 | 35.88 | 36.00 | 7/3/2025 | No | 4 | 46 | None | |
BILI | Bilibili Inc | Options Chain | 1.68 | 1.93 | 1.81 | 0.10 | 0.54 | -0.53 | -0.02 | 18.30 | 19.00 | 7/18/2025 | Yes | 12 | 11 | None | |
LEGN | Legend Biotech Corp | Options Chain | 1.50 | 2.10 | 1.80 | 0.07 | 0.63 | -0.35 | -0.03 | 28.95 | 27.50 | 7/18/2025 | No | 9 | 41 | None | |
GXO | GXO Logistics Inc | Options Chain | 1.30 | 2.30 | 1.80 | 0.04 | 0.43 | -0.36 | -0.02 | 41.14 | 40.00 | 7/18/2025 | No | 7 | 46 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 1.55 | 2.05 | 1.80 | 0.08 | 0.69 | -0.37 | -0.02 | 23.04 | 22.50 | 7/18/2025 | No | 9 | 29 | None | |
BBAR | BBVA Argentina | Options Chain | 1.30 | 2.30 | 1.80 | 0.09 | 0.73 | -0.41 | -0.02 | 19.66 | 19.00 | 7/18/2025 | No | 23 | 65 |
Growth Stock List |
|
QUBT | Quantum Computing Inc | Options Chain | 1.75 | 1.85 | 1.80 | 0.16 | 1.15 | -0.41 | -0.02 | 11.32 | 11.00 | 7/18/2025 | Yes | 9 | 30 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.75 | 1.85 | 1.80 | 0.13 | 0.78 | -0.49 | -0.02 | 13.42 | 14.00 | 7/18/2025 | Yes | 8 | 28 | None | |
FULC | Fulcrum Therapeutics Inc | Options Chain | 1.45 | 2.15 | 1.80 | 0.23 | 1.10 | -0.53 | -0.01 | 6.88 | 8.00 | 7/18/2025 | No | 14 | 24 |
Small Cap Stock List |
|
KLG | Options Chain | 1.20 | 2.40 | 1.80 | 0.10 | 0.44 | -0.55 | -0.01 | 16.92 | 17.50 | 7/18/2025 | No | 3 | 14 | None | ||
MGM | MGM Resorts International | Options Chain | 1.59 | 1.98 | 1.79 | 0.06 | 0.39 | -0.48 | -0.02 | 31.65 | 32.00 | 7/18/2025 | No | 9 | 54 | None | |
APH | Amphenol Corp - Class A | Options Chain | 1.70 | 1.85 | 1.78 | 0.02 | 0.31 | -0.25 | -0.04 | 89.93 | 85.00 | 7/18/2025 | No | 9 | 58 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.04 | 0.44 | -0.32 | -0.03 | 47.36 | 45.00 | 7/18/2025 | No | 17 | 21 | None | |
USFD | US Foods Holding Corp | Options Chain | 1.25 | 2.30 | 1.78 | 0.02 | 0.23 | -0.37 | -0.03 | 79.12 | 77.50 | 7/18/2025 | No | 9 | 58 | None | |
CRI | Carters Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.06 | 0.53 | -0.38 | -0.02 | 31.37 | 30.00 | 7/18/2025 | No | 15 | 55 | None | |
AR | Antero Resources Corp | Options Chain | 1.70 | 1.85 | 1.78 | 0.05 | 0.39 | -0.42 | -0.02 | 37.45 | 37.00 | 7/18/2025 | No | 8 | 57 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.05 | 0.37 | -0.45 | -0.02 | 35.00 | 35.00 | 7/18/2025 | Yes | 10 | 60 | None | |
GNTX | Gentex Corp | Options Chain | 1.20 | 2.35 | 1.78 | 0.08 | 0.49 | -0.53 | -0.02 | 21.57 | 22.50 | 7/18/2025 | No | 14 | 43 | None | |
GAP | Gap Inc | Options Chain | 1.68 | 1.86 | 1.77 | 0.08 | 0.46 | -0.53 | -0.01 | 22.31 | 23.00 | 7/18/2025 | No | 3 | 19 | None | |
WOLF | Wolfspeed Inc | Options Chain | 1.67 | 1.87 | 1.77 | 0.71 | 0.66 | -0.54 | 0.00 | 1.19 | 2.50 | 7/18/2025 | No | 8 | 37 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 1.10 | 2.40 | 1.75 | 0.07 | 0.75 | -0.31 | -0.03 | 27.43 | 25.00 | 7/18/2025 | No | 3 | 18 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 1.70 | 1.80 | 1.75 | 0.07 | 0.70 | -0.33 | -0.02 | 27.37 | 25.00 | 7/18/2025 | No | 18 | 73 | None | |
NEON | Neonode Inc | Options Chain | 1.45 | 2.05 | 1.75 | 0.17 | 1.28 | -0.39 | -0.02 | 10.22 | 10.00 | 7/18/2025 | Yes | 9 | -16 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.64 | 1.85 | 1.75 | 0.07 | 0.60 | -0.43 | -0.03 | 26.59 | 26.50 | 7/3/2025 | No | 6 | 37 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 1.65 | 1.85 | 1.75 | 0.05 | 0.32 | -0.53 | -0.02 | 31.34 | 32.00 | 7/18/2025 | Yes | 11 | 43 | None | |
ASAN | Asana Inc - Class A | Options Chain | 1.65 | 1.85 | 1.75 | 0.10 | 0.51 | -0.53 | -0.01 | 17.91 | 18.00 | 7/11/2025 | No | 8 | 34 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 0.95 | 2.50 | 1.73 | 0.07 | 0.87 | -0.26 | -0.03 | 29.01 | 25.00 | 7/18/2025 | No | 8 | 44 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 1.60 | 1.85 | 1.73 | 0.02 | 0.28 | -0.34 | -0.03 | 72.73 | 70.00 | 7/18/2025 | Yes | 9 | 58 | None | |
GIS | General Mills Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.03 | 0.32 | -0.37 | -0.02 | 54.26 | 52.50 | 7/18/2025 | Yes | 12 | 60 | None | |
LQDA | Liquidia Corp | Options Chain | 1.35 | 2.10 | 1.73 | 0.12 | 0.82 | -0.42 | -0.02 | 14.92 | 15.00 | 7/18/2025 | No | 8 | 37 | None | |
OVV | Ovintiv Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.39 | -0.43 | -0.02 | 35.82 | 35.00 | 7/18/2025 | No | 11 | 79 | None | |
NVCR | NovoCure Ltd | Options Chain | 0.80 | 2.65 | 1.73 | 0.09 | 0.67 | -0.43 | -0.02 | 19.11 | 19.00 | 7/18/2025 | Yes | 9 | 35 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.07 | 0.47 | -0.45 | -0.02 | 26.58 | 26.00 | 7/18/2025 | No | 12 | 72 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.45 | 2.00 | 1.73 | 0.03 | 0.20 | -0.45 | -0.02 | 67.94 | 67.50 | 7/18/2025 | No | 13 | 76 | None | |
BAC | Bank Of America Corp | Options Chain | 1.71 | 1.74 | 1.73 | 0.04 | 0.28 | -0.47 | -0.02 | 44.13 | 44.00 | 7/18/2025 | Yes | 12 | 71 | None | |
MT | ArcelorMittal | Options Chain | 1.50 | 1.95 | 1.73 | 0.06 | 0.34 | -0.51 | -0.02 | 30.58 | 31.00 | 7/18/2025 | No | 16 | 71 | None | |
USB | U.S. Bancorp. | Options Chain | 0.52 | 2.93 | 1.73 | 0.04 | 0.45 | -0.53 | -0.02 | 43.59 | 44.00 | 7/11/2025 | No | 15 | 68 | None | |
CRMD | CorMedix Inc | Options Chain | 1.10 | 2.35 | 1.73 | 0.13 | 0.69 | -0.54 | -0.01 | 12.14 | 13.00 | 7/18/2025 | No | 14 | 46 |
Small Cap Stock List |
|
HUT | Hut 8 Corp | Options Chain | 1.63 | 1.79 | 1.71 | 0.11 | 0.86 | -0.41 | -0.02 | 15.27 | 15.00 | 7/18/2025 | No | 8 | 38 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.65 | 1.77 | 1.71 | 0.14 | 0.83 | -0.50 | -0.01 | 11.41 | 12.00 | 7/18/2025 | No | 7 | 24 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.54 | 1.87 | 1.71 | 0.04 | 0.28 | -0.51 | -0.02 | 39.50 | 40.00 | 7/18/2025 | Yes | 13 | 67 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 0.20 | 3.20 | 1.70 | 0.08 | 1.07 | -0.22 | -0.03 | 23.80 | 20.00 | 7/18/2025 | Yes | 7 | 46 | None | |
HSAI | Options Chain | 1.55 | 1.85 | 1.70 | 0.10 | 0.88 | -0.35 | -0.02 | 18.86 | 17.50 | 7/18/2025 | No | 3 | 18 | None | ||
FLR | Fluor Corporation | Options Chain | 1.60 | 1.80 | 1.70 | 0.04 | 0.41 | -0.36 | -0.03 | 41.58 | 40.00 | 7/18/2025 | No | 17 | 60 | None | |
DAVA | Endava plc | Options Chain | 0.50 | 2.90 | 1.70 | 0.11 | 0.89 | -0.39 | -0.01 | 15.44 | 15.00 | 7/18/2025 | No | 11 | 47 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 1.67 | 1.73 | 1.70 | 0.05 | 0.39 | -0.42 | -0.02 | 35.88 | 35.00 | 7/18/2025 | No | 4 | 46 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.35 | 2.05 | 1.70 | 0.10 | 0.71 | -0.43 | -0.02 | 17.62 | 17.50 | 7/18/2025 | No | 3 | 16 | None | |
TRVI | Trevi Therapeutics Inc | Options Chain | 1.45 | 1.95 | 1.70 | 0.24 | 1.56 | -0.44 | -0.01 | 6.51 | 7.00 | 7/18/2025 | No | 10 | 35 | None | |
CSCO | Cisco Systems Inc | Options Chain | 1.44 | 1.96 | 1.70 | 0.03 | 0.20 | -0.49 | -0.02 | 63.04 | 63.00 | 7/11/2025 | No | 10 | 69 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.55 | 1.85 | 1.70 | 0.02 | 0.18 | -0.51 | -0.03 | 70.49 | 71.00 | 7/3/2025 | No | 13 | 66 | None | |
OLN | Olin Corp | Options Chain | 1.65 | 1.75 | 1.70 | 0.08 | 0.50 | -0.51 | -0.02 | 19.41 | 20.00 | 7/18/2025 | No | 11 | 47 | None | |
CRBG | Options Chain | 1.60 | 1.80 | 1.70 | 0.05 | 0.31 | -0.53 | -0.01 | 32.61 | 33.00 | 7/18/2025 | No | 3 | 20 | None | ||
GRND | Grindr Inc - Class A | Options Chain | 1.60 | 1.80 | 1.70 | 0.07 | 0.40 | -0.53 | -0.02 | 24.42 | 25.00 | 7/18/2025 | No | 3 | 44 | None | |
HRL | Hormel Foods Corp | Options Chain | 1.00 | 2.40 | 1.70 | 0.05 | 0.34 | -0.54 | -0.01 | 30.68 | 31.00 | 7/18/2025 | Yes | 11 | 53 | None | |
MBLY | Options Chain | 1.51 | 1.86 | 1.69 | 0.10 | 0.55 | -0.53 | -0.02 | 16.25 | 17.00 | 7/18/2025 | No | 3 | 18 | None | ||
URGN | UroGen Pharma Ltd | Options Chain | 1.55 | 1.80 | 1.68 | 0.42 | 3.15 | -0.28 | -0.02 | 4.24 | 4.00 | 7/18/2025 | No | 8 | 27 | None | |
BYD | Boyd Gaming Corp | Options Chain | 1.55 | 1.80 | 1.68 | 0.02 | 0.26 | -0.35 | -0.03 | 74.97 | 72.50 | 7/18/2025 | No | 10 | 64 | None | |
VTLE | Options Chain | 1.60 | 1.75 | 1.68 | 0.11 | 0.78 | -0.44 | -0.02 | 14.88 | 15.00 | 7/18/2025 | No | 3 | 15 | None | ||
PINS | Pinterest Inc - Class A | Options Chain | 1.65 | 1.71 | 1.68 | 0.05 | 0.40 | -0.44 | -0.02 | 31.11 | 31.00 | 7/18/2025 | No | 16 | 50 | None | |
CNX | CNX Resources Corp | Options Chain | 1.55 | 1.80 | 1.68 | 0.05 | 0.37 | -0.46 | -0.02 | 32.28 | 32.00 | 7/18/2025 | No | 2 | 43 | None | |
VECO | Veeco Instruments Inc | Options Chain | 1.45 | 1.90 | 1.68 | 0.08 | 0.53 | -0.48 | -0.02 | 19.31 | 20.00 | 7/18/2025 | No | 16 | 47 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 1.20 | 2.15 | 1.68 | 0.21 | 1.27 | -0.50 | -0.01 | 7.56 | 8.00 | 7/18/2025 | No | 7 | 18 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.08 | 0.45 | -0.55 | -0.01 | 19.10 | 20.00 | 7/18/2025 | No | 4 | 42 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.63 | 1.68 | 1.66 | 0.04 | 0.34 | -0.41 | -0.02 | 40.78 | 40.00 | 7/18/2025 | No | 12 | 67 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 1.35 | 1.95 | 1.65 | 0.04 | 0.57 | -0.28 | -0.04 | 49.53 | 45.00 | 7/18/2025 | Yes | 9 | 50 | None | |
NUVB | Nuvation Bio Inc - Class A | Options Chain | 0.10 | 3.20 | 1.65 | 0.82 | 0.53 | -0.33 | -0.01 | 2.12 | 2.00 | 7/18/2025 | No | 8 | 28 | None | |
WBS | Webster Financial Corp | Options Chain | 1.45 | 1.85 | 1.65 | 0.03 | 0.33 | -0.36 | -0.03 | 51.48 | 50.00 | 7/18/2025 | No | 16 | 79 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.53 | -0.38 | -0.02 | 28.30 | 27.50 | 7/18/2025 | No | 15 | 46 | None | |
PACS | PACS Group Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.16 | 1.12 | -0.43 | -0.02 | 9.92 | 10.00 | 7/18/2025 | No | 3 | 11 | None | |
RGTI | Options Chain | 1.62 | 1.68 | 1.65 | 0.14 | 0.97 | -0.43 | -0.02 | 12.11 | 12.00 | 7/18/2025 | No | 3 | 17 | None | ||
PBF | PBF Energy Inc - Class A | Options Chain | 1.60 | 1.70 | 1.65 | 0.09 | 0.63 | -0.43 | -0.02 | 19.05 | 19.00 | 7/18/2025 | No | 8 | 56 | None | |
HTHT | H World Group Ltd | Options Chain | 1.15 | 2.15 | 1.65 | 0.05 | 0.36 | -0.44 | -0.02 | 35.27 | 35.00 | 7/18/2025 | No | 14 | 33 | None | |
CGNX | Cognex Corp | Options Chain | 1.55 | 1.75 | 1.65 | 0.06 | 0.39 | -0.46 | -0.02 | 29.97 | 30.00 | 7/18/2025 | No | 15 | 45 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.07 | 0.39 | -0.52 | -0.02 | 24.39 | 25.00 | 7/18/2025 | No | 18 | 58 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 1.50 | 1.80 | 1.65 | 0.16 | 0.83 | -0.55 | -0.01 | 9.12 | 10.00 | 7/18/2025 | Yes | 8 | 28 | None | |
MO | Altria Group Inc | Options Chain | 1.59 | 1.69 | 1.64 | 0.03 | 0.18 | -0.47 | -0.01 | 60.61 | 60.00 | 7/18/2025 | No | 12 | 68 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 1.35 | 1.90 | 1.63 | 0.04 | 0.38 | -0.38 | -0.02 | 39.69 | 39.00 | 7/18/2025 | No | 16 | 76 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 1.55 | 1.70 | 1.63 | 0.07 | 0.60 | -0.40 | -0.02 | 22.55 | 22.00 | 7/18/2025 | No | 19 | 50 | None | |
YETI | YETI Holdings Inc | Options Chain | 1.45 | 1.80 | 1.63 | 0.05 | 0.45 | -0.41 | -0.02 | 30.56 | 30.00 | 7/18/2025 | No | 16 | 51 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.33 | -0.42 | -0.02 | 40.35 | 40.00 | 7/18/2025 | Yes | 17 | 72 | None | |
CMPS | Compass Pathways Plc | Options Chain | 1.55 | 1.70 | 1.63 | 0.33 | 1.79 | -0.48 | -0.01 | 4.16 | 5.00 | 7/18/2025 | No | 11 | 31 | None | |
MRCC | Monroe Capital Corp | Options Chain | 1.10 | 2.15 | 1.63 | 0.22 | 1.10 | -0.51 | -0.01 | 6.45 | 7.50 | 7/18/2025 | No | 14 | 46 | None | |
WES | Western Midstream Partners LP | Options Chain | 1.45 | 1.80 | 1.63 | 0.04 | 0.26 | -0.53 | -0.02 | 37.40 | 38.00 | 7/18/2025 | No | 12 | 68 | None | |
NX | Quanex Building Products Corp | Options Chain | 1.25 | 2.00 | 1.63 | 0.09 | 0.43 | -0.55 | -0.01 | 16.73 | 17.50 | 7/18/2025 | Yes | 11 | 44 | None | |
PARA | Options Chain | 0.92 | 2.32 | 1.62 | 0.14 | 1.13 | -0.55 | 0.00 | 12.10 | 12.00 | 7/18/2025 | No | 3 | 17 | None | ||
LUV | Southwest Airlines Company | Options Chain | 1.30 | 1.91 | 1.61 | 0.05 | 0.37 | -0.55 | -0.02 | 33.38 | 34.00 | 7/3/2025 | No | 11 | 50 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.03 | 0.42 | -0.29 | -0.03 | 53.59 | 50.00 | 7/18/2025 | No | 9 | 52 | None | |
AL | Air Lease Corp - Class A | Options Chain | 1.35 | 1.85 | 1.60 | 0.03 | 0.34 | -0.32 | -0.03 | 57.61 | 55.00 | 7/18/2025 | No | 10 | 74 | None | |
WEC | WEC Energy Group Inc | Options Chain | 1.35 | 1.85 | 1.60 | 0.02 | 0.18 | -0.36 | -0.03 | 107.44 | 105.00 | 7/18/2025 | No | 10 | 73 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.50 | 1.70 | 1.60 | 0.04 | 0.38 | -0.41 | -0.02 | 37.67 | 37.00 | 7/18/2025 | No | 9 | 49 | None | |
STAA | Staar Surgical Company | Options Chain | 0.55 | 2.65 | 1.60 | 0.09 | 0.69 | -0.42 | -0.02 | 17.81 | 17.50 | 7/18/2025 | No | 11 | 31 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.06 | 0.50 | -0.42 | -0.02 | 25.35 | 25.00 | 7/18/2025 | No | 4 | 39 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.35 | 1.85 | 1.60 | 0.09 | 0.80 | -0.42 | -0.02 | 17.25 | 17.00 | 7/18/2025 | No | 7 | 33 | None | |
FVRR | Fiverr International Ltd | Options Chain | 1.40 | 1.80 | 1.60 | 0.05 | 0.39 | -0.43 | -0.02 | 32.42 | 32.00 | 7/18/2025 | No | 12 | 29 | None | |
GFL | GFL Environmental Inc (Sub Voting) | Options Chain | 1.45 | 1.75 | 1.60 | 0.03 | 0.26 | -0.43 | -0.02 | 50.43 | 50.00 | 7/18/2025 | No | 8 | 53 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.55 | 1.65 | 1.60 | 0.03 | 0.27 | -0.43 | -0.03 | 48.40 | 48.00 | 7/18/2025 | No | 10 | 59 | None | |
REXR | Rexford Industrial Realty Inc | Options Chain | 1.40 | 1.80 | 1.60 | 0.05 | 0.31 | -0.46 | -0.01 | 35.24 | 35.00 | 7/18/2025 | Yes | 12 | 71 | None | |
AG | First Majestic Silver Corporation | Options Chain | 0.55 | 2.65 | 1.60 | 0.25 | 1.73 | -0.47 | -0.01 | 6.17 | 6.50 | 7/11/2025 | No | 12 | 35 | None | |
CMP | Compass Minerals International Inc | Options Chain | 1.35 | 1.85 | 1.60 | 0.08 | 0.45 | -0.52 | -0.02 | 19.21 | 20.00 | 7/18/2025 | No | 8 | 32 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.35 | 2.80 | 1.58 | 0.05 | 0.70 | -0.24 | -0.02 | 34.50 | 30.00 | 7/18/2025 | No | 20 | 53 |
Small Cap Stock List |
|
PFGC | Performance Food Group Company | Options Chain | 1.30 | 1.85 | 1.58 | 0.02 | 0.28 | -0.26 | -0.04 | 89.56 | 85.00 | 7/18/2025 | No | 10 | 55 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 1.20 | 1.95 | 1.58 | 0.02 | 0.22 | -0.29 | -0.03 | 98.31 | 95.00 | 7/18/2025 | No | 7 | 51 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 1.25 | 1.90 | 1.58 | 0.05 | 0.51 | -0.32 | -0.02 | 34.25 | 32.50 | 7/18/2025 | No | 5 | 45 | None | |
HOLX | Hologic Inc | Options Chain | 1.00 | 2.15 | 1.58 | 0.03 | 0.29 | -0.34 | -0.04 | 62.17 | 60.00 | 7/18/2025 | No | 11 | 55 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.55 | 1.61 | 1.58 | 0.04 | 0.37 | -0.37 | -0.02 | 41.16 | 40.00 | 7/18/2025 | No | 12 | 63 | None | |
GFS | GlobalFoundries Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.05 | 0.39 | -0.40 | -0.02 | 35.80 | 35.00 | 7/18/2025 | No | 9 | 46 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.02 | 0.20 | -0.40 | -0.02 | 71.41 | 70.00 | 7/18/2025 | No | 9 | 69 | None | |
JD | JD.com Inc | Options Chain | 1.53 | 1.62 | 1.58 | 0.05 | 0.39 | -0.42 | -0.02 | 32.41 | 32.00 | 7/18/2025 | No | 22 | 35 |
Growth Stock List |
|
SLB | SLB | Options Chain | 1.45 | 1.71 | 1.58 | 0.05 | 0.38 | -0.43 | -0.02 | 33.05 | 32.50 | 7/18/2025 | Yes | 11 | 68 | None | |
CFLT | Confluent Inc Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.07 | 0.49 | -0.45 | -0.02 | 23.03 | 23.00 | 7/18/2025 | No | 5 | 40 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.40 | 1.75 | 1.58 | 0.04 | 0.30 | -0.46 | -0.02 | 37.05 | 37.00 | 7/18/2025 | No | 12 | 66 | None | |
AMRN | Amarin Corp | Options Chain | 1.45 | 1.70 | 1.58 | 0.13 | 0.82 | -0.48 | -0.01 | 11.59 | 12.00 | 7/18/2025 | No | 11 | 33 | None | |
CENX | Century Aluminum Company | Options Chain | 1.50 | 1.65 | 1.58 | 0.10 | 0.58 | -0.50 | -0.01 | 15.49 | 16.00 | 7/18/2025 | No | 11 | 42 | None | |
LFMD | LifeMD Inc | Options Chain | 1.35 | 1.80 | 1.58 | 0.12 | 0.63 | -0.53 | -0.01 | 12.21 | 13.00 | 7/18/2025 | No | 7 | 37 | None | |
X | United States Steel Corp | Options Chain | 0.68 | 2.44 | 1.56 | 0.03 | 0.28 | -0.38 | -0.02 | 53.82 | 52.50 | 7/18/2025 | No | 8 | 55 | None | |
EQH | Equitable Holdings Inc | Options Chain | 1.05 | 2.05 | 1.55 | 0.03 | 0.39 | -0.28 | -0.02 | 52.87 | 50.00 | 7/18/2025 | No | 15 | 63 | None | |
CLDX | Celldex Therapeutics Inc | Options Chain | 0.50 | 2.60 | 1.55 | 0.08 | 0.75 | -0.34 | -0.02 | 19.78 | 19.00 | 7/18/2025 | No | 7 | 38 | None | |
OMF | OneMain Holdings Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.03 | 0.33 | -0.34 | -0.03 | 51.84 | 50.00 | 7/18/2025 | No | 14 | 75 | None | |
KVYO | Options Chain | 1.45 | 1.65 | 1.55 | 0.05 | 0.48 | -0.35 | -0.03 | 34.00 | 32.50 | 7/18/2025 | No | 3 | 20 | None | ||
BMO | Bank of Montreal | Options Chain | 1.45 | 1.65 | 1.55 | 0.01 | 0.15 | -0.37 | -0.02 | 107.35 | 105.00 | 7/18/2025 | No | 14 | 79 | None | |
EVRG | Evergy Inc | Options Chain | 0.90 | 2.20 | 1.55 | 0.02 | 0.22 | -0.39 | -0.02 | 66.41 | 65.00 | 7/18/2025 | No | 12 | 73 | None | |
SM | SM Energy Company | Options Chain | 1.45 | 1.65 | 1.55 | 0.07 | 0.59 | -0.39 | -0.02 | 23.42 | 22.50 | 7/18/2025 | No | 14 | 73 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 1.50 | 1.60 | 1.55 | 0.12 | 0.93 | -0.40 | -0.02 | 12.86 | 12.50 | 7/18/2025 | No | 6 | 38 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.50 | 1.60 | 1.55 | 0.02 | 0.19 | -0.41 | -0.02 | 70.49 | 70.00 | 7/18/2025 | No | 13 | 66 | None | |
LI | Li Auto Inc | Options Chain | 1.26 | 1.83 | 1.55 | 0.06 | 0.43 | -0.43 | -0.02 | 28.34 | 28.00 | 7/18/2025 | No | 16 | 24 | None | |
RUN | Sunrun Inc | Options Chain | 1.52 | 1.58 | 1.55 | 0.19 | 1.15 | -0.47 | -0.01 | 7.49 | 8.00 | 7/18/2025 | No | 8 | 46 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.05 | 0.31 | -0.48 | -0.02 | 33.77 | 34.00 | 7/18/2025 | No | 13 | 57 | None | |
BTI | British American Tobacco Plc | Options Chain | 1.50 | 1.60 | 1.55 | 0.03 | 0.22 | -0.50 | -0.01 | 45.20 | 45.00 | 7/18/2025 | No | 10 | 68 | None | |
LVWR | Options Chain | 1.40 | 1.70 | 1.55 | 0.31 | 1.67 | -0.51 | -0.01 | 4.50 | 5.00 | 7/18/2025 | No | 3 | 15 | None | ||
DVN | Devon Energy Corp | Options Chain | 1.51 | 1.57 | 1.54 | 0.05 | 0.39 | -0.44 | -0.02 | 30.26 | 30.00 | 7/18/2025 | No | 9 | 66 | None | |
DAY | Ceridian HCM Holding Inc | Options Chain | 1.30 | 1.75 | 1.53 | 0.03 | 0.39 | -0.28 | -0.04 | 59.08 | 55.00 | 7/18/2025 | No | 3 | 21 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.04 | 0.46 | -0.34 | -0.03 | 36.89 | 35.00 | 7/18/2025 | No | 11 | 48 | None | |
HRB | H&R Block Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.03 | 0.29 | -0.36 | -0.02 | 56.95 | 55.00 | 7/18/2025 | No | 13 | 62 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.04 | 0.36 | -0.42 | -0.02 | 35.53 | 35.00 | 7/18/2025 | No | 12 | 47 | None | |
CTVA | Corteva Inc | Options Chain | 1.30 | 1.75 | 1.53 | 0.02 | 0.19 | -0.42 | -0.02 | 70.80 | 70.00 | 7/18/2025 | No | 13 | 61 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.05 | 0.43 | -0.46 | -0.02 | 28.12 | 28.00 | 7/11/2025 | No | 13 | 57 | None | |
CNQ | Canadian Natural Resources Ltd | Options Chain | 1.10 | 1.95 | 1.53 | 0.05 | 0.36 | -0.46 | -0.01 | 30.37 | 30.00 | 7/18/2025 | No | 13 | 72 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.45 | 1.60 | 1.53 | 0.04 | 0.28 | -0.47 | -0.01 | 38.19 | 38.00 | 7/18/2025 | Yes | 10 | 65 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.10 | 1.95 | 1.53 | 0.07 | 0.53 | -0.49 | -0.02 | 21.57 | 22.00 | 7/18/2025 | No | 16 | 46 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.45 | 1.60 | 1.53 | 0.06 | 0.38 | -0.50 | -0.01 | 24.75 | 25.00 | 7/18/2025 | Yes | 18 | 52 | None | |
BYON | Options Chain | 1.00 | 2.05 | 1.53 | 0.22 | 1.48 | -0.51 | -0.01 | 6.41 | 7.00 | 7/3/2025 | No | 3 | 16 | None | ||
BZH | Beazer Homes USA Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.07 | 0.44 | -0.51 | -0.02 | 20.52 | 21.00 | 7/18/2025 | No | 14 | 54 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.35 | 1.70 | 1.53 | 0.09 | 0.40 | -0.55 | -0.01 | 17.35 | 18.00 | 7/18/2025 | Yes | 15 | 55 | None | |
AEP | American Electric Power Company Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.01 | 0.21 | -0.28 | -0.04 | 103.49 | 100.00 | 7/18/2025 | No | 10 | 73 | None | |
FIVN | Five9 Inc | Options Chain | 1.35 | 1.65 | 1.50 | 0.06 | 0.62 | -0.32 | -0.02 | 26.51 | 25.00 | 7/18/2025 | No | 7 | 42 | None | |
RRR | Red Rock Resorts Inc - Class A | Options Chain | 1.05 | 1.95 | 1.50 | 0.03 | 0.39 | -0.32 | -0.02 | 48.07 | 45.00 | 7/18/2025 | No | 12 | 53 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 1.30 | 1.70 | 1.50 | 0.07 | 0.71 | -0.34 | -0.02 | 21.11 | 20.00 | 7/18/2025 | No | 5 | 40 | None | |
WRBY | Warby Parker Inc - Class A | Options Chain | 0.95 | 2.05 | 1.50 | 0.07 | 0.53 | -0.34 | -0.02 | 21.17 | 20.00 | 7/18/2025 | No | 11 | 38 | None | |
DAR | Darling Ingredients Inc | Options Chain | 1.35 | 1.65 | 1.50 | 0.05 | 0.48 | -0.36 | -0.02 | 31.16 | 30.00 | 7/18/2025 | No | 7 | 54 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.37 | 1.62 | 1.50 | 0.06 | 0.51 | -0.38 | -0.02 | 26.88 | 26.00 | 7/18/2025 | No | 7 | 47 | None | |
ASAN | Asana Inc - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.09 | 0.68 | -0.40 | -0.02 | 17.91 | 17.50 | 7/18/2025 | No | 8 | 34 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.08 | 0.67 | -0.40 | -0.02 | 18.47 | 18.00 | 7/18/2025 | No | 8 | -1 | None | |
TTE | TotalEnergies SE | Options Chain | 1.40 | 1.60 | 1.50 | 0.03 | 0.22 | -0.41 | -0.01 | 58.68 | 57.50 | 7/18/2025 | No | 13 | 62 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.07 | 0.50 | -0.43 | -0.02 | 23.30 | 23.00 | 7/18/2025 | No | 1 | 41 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.45 | 1.55 | 1.50 | 0.07 | 0.46 | -0.45 | -0.02 | 23.00 | 23.00 | 7/18/2025 | No | 13 | 58 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.15 | 0.89 | -0.49 | -0.01 | 9.51 | 10.00 | 7/18/2025 | No | 3 | 23 | None | |
TBCH | Turtle Beach Corp | Options Chain | 1.05 | 1.95 | 1.50 | 0.12 | 0.56 | -0.52 | -0.01 | 11.48 | 12.00 | 7/18/2025 | No | 3 | 12 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 1.40 | 1.60 | 1.50 | 0.09 | 0.53 | -0.52 | -0.01 | 17.02 | 17.50 | 7/18/2025 | No | 20 | 34 | None | |
UBS | UBS Group AG | Options Chain | 1.45 | 1.55 | 1.50 | 0.05 | 0.27 | -0.53 | -0.02 | 31.89 | 32.50 | 7/18/2025 | No | 9 | 59 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.45 | 1.55 | 1.50 | 0.25 | 1.24 | -0.55 | -0.01 | 5.10 | 6.00 | 7/18/2025 | No | 10 | 31 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.03 | 1.94 | 1.49 | 0.04 | 0.29 | -0.41 | -0.02 | 39.50 | 39.00 | 7/11/2025 | No | 13 | 67 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.20 | 1.78 | 1.49 | 0.09 | 0.48 | -0.48 | -0.01 | 17.45 | 17.16 | 7/18/2025 | No | 24 | 45 |
Growth Stock List |
|
VZ | Verizon Communications Inc | Options Chain | 1.42 | 1.56 | 1.49 | 0.03 | 0.21 | -0.51 | -0.01 | 43.96 | 44.00 | 7/18/2025 | No | 14 | 72 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 1.25 | 1.70 | 1.48 | 0.04 | 0.60 | -0.24 | -0.04 | 44.94 | 40.00 | 7/18/2025 | No | 8 | 45 | None | |
CSGP | Costar Group Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.02 | 0.29 | -0.28 | -0.04 | 73.56 | 70.00 | 7/18/2025 | No | 9 | 46 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 1.30 | 1.65 | 1.48 | 0.04 | 0.44 | -0.33 | -0.03 | 39.74 | 37.50 | 7/18/2025 | No | 17 | 75 | None | |
JHG | Janus Henderson Group plc | Options Chain | 0.35 | 2.60 | 1.48 | 0.04 | 0.64 | -0.37 | -0.03 | 36.33 | 35.00 | 7/18/2025 | No | 17 | 67 | None | |
BASE | Couchbase Inc | Options Chain | 1.20 | 1.75 | 1.48 | 0.08 | 0.67 | -0.40 | -0.02 | 18.07 | 17.50 | 7/18/2025 | Yes | 10 | 35 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 0.90 | 2.05 | 1.48 | 0.05 | 0.39 | -0.41 | -0.01 | 33.07 | 32.50 | 7/18/2025 | No | 3 | 20 | None | |
GLW | Corning Inc | Options Chain | 1.42 | 1.54 | 1.48 | 0.03 | 0.26 | -0.41 | -0.02 | 49.59 | 49.00 | 7/18/2025 | Yes | 5 | 57 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.08 | 0.65 | -0.41 | -0.02 | 17.76 | 17.50 | 7/18/2025 | No | 3 | 14 | None | |
FAST | Fastenal Company | Options Chain | 1.40 | 1.55 | 1.48 | 0.04 | 0.27 | -0.44 | -0.02 | 41.34 | 41.25 | 7/18/2025 | Yes | 11 | 51 | None | |
GCT | Options Chain | 1.40 | 1.55 | 1.48 | 0.08 | 0.60 | -0.45 | -0.02 | 17.56 | 17.50 | 7/18/2025 | No | 3 | 14 | None | ||
IMAX | Imax Corp | Options Chain | 1.40 | 1.55 | 1.48 | 0.05 | 0.36 | -0.47 | -0.02 | 27.85 | 28.00 | 7/18/2025 | Yes | 7 | 49 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.35 | 1.60 | 1.48 | 0.18 | 1.12 | -0.47 | -0.01 | 7.87 | 8.00 | 7/18/2025 | No | 3 | 16 | None | |
VEL | Velocity Financial Inc | Options Chain | 0.65 | 2.30 | 1.48 | 0.08 | 0.55 | -0.48 | -0.02 | 16.75 | 17.50 | 7/18/2025 | No | 12 | 56 | None | |
AEHR | Aehr Test Systems | Options Chain | 1.45 | 1.50 | 1.48 | 0.15 | 0.87 | -0.50 | -0.01 | 9.54 | 10.00 | 7/18/2025 | No | 17 | 29 | None | |
CPB | Campbell Soup Company | Options Chain | 1.40 | 1.55 | 1.48 | 0.04 | 0.32 | -0.51 | -0.01 | 34.04 | 34.00 | 7/3/2025 | No | 9 | 57 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.08 | 0.51 | -0.51 | -0.01 | 17.06 | 17.50 | 7/18/2025 | No | 15 | 50 | None | |
BAX | Baxter International Inc | Options Chain | 1.00 | 1.95 | 1.48 | 0.05 | 0.34 | -0.52 | -0.02 | 30.50 | 31.00 | 7/3/2025 | No | 8 | 50 | None | |
LPG | Dorian LPG Ltd | Options Chain | 1.15 | 1.80 | 1.48 | 0.07 | 0.33 | -0.53 | -0.01 | 21.41 | 22.00 | 7/18/2025 | No | 14 | 65 | None | |
MGNI | Magnite Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.09 | 0.49 | -0.53 | -0.01 | 16.36 | 17.00 | 7/18/2025 | Yes | 10 | 36 | None | |
SLM | SLM Corp | Options Chain | 0.90 | 2.05 | 1.48 | 0.04 | 0.34 | -0.55 | -0.01 | 32.37 | 33.00 | 7/18/2025 | No | 11 | 66 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 1.40 | 1.55 | 1.48 | 0.10 | 0.66 | -0.55 | -0.02 | 13.80 | 14.50 | 7/3/2025 | No | 15 | 46 | None | |
ERO | Options Chain | 1.40 | 1.55 | 1.48 | 0.10 | 0.56 | -0.55 | -0.01 | 14.11 | 15.00 | 7/18/2025 | No | 3 | 12 | None | ||
INTC | Intel Corp | Options Chain | 1.45 | 1.48 | 1.47 | 0.07 | 0.44 | -0.51 | -0.01 | 19.55 | 20.00 | 7/18/2025 | No | 6 | 49 | None | |
XPEV | XPeng Inc | Options Chain | 1.45 | 1.47 | 1.46 | 0.08 | 0.59 | -0.42 | -0.02 | 19.31 | 19.00 | 7/18/2025 | No | 12 | 52 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.44 | 1.47 | 1.46 | 0.10 | 0.76 | -0.43 | -0.02 | 14.12 | 14.00 | 7/18/2025 | No | 6 | 38 | None | |
DOW | Dow Inc | Options Chain | 1.42 | 1.49 | 1.46 | 0.05 | 0.41 | -0.43 | -0.02 | 27.74 | 27.50 | 7/18/2025 | No | 11 | 51 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.42 | 1.49 | 1.46 | 0.05 | 0.33 | -0.49 | -0.01 | 29.94 | 30.00 | 7/18/2025 | No | 12 | 56 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.44 | 1.47 | 1.46 | 0.10 | 0.59 | -0.50 | -0.01 | 14.53 | 15.00 | 7/18/2025 | No | 8 | 29 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 1.42 | 1.50 | 1.46 | 0.04 | 0.25 | -0.54 | -0.01 | 34.57 | 35.00 | 7/18/2025 | No | 12 | 64 | None | |
DYN | Dyne Therapeutics Inc | Options Chain | 0.70 | 2.20 | 1.45 | 0.14 | 1.52 | -0.26 | -0.03 | 11.96 | 10.00 | 7/18/2025 | No | 10 | 33 | None | |
MAS | Masco Corp | Options Chain | 1.25 | 1.65 | 1.45 | 0.02 | 0.29 | -0.32 | -0.03 | 62.42 | 60.00 | 7/18/2025 | No | 10 | 54 | None | |
MAIN | Main Street Capital Corporation | Options Chain | 1.10 | 1.80 | 1.45 | 0.03 | 0.24 | -0.36 | -0.01 | 56.88 | 55.00 | 7/18/2025 | No | 12 | 66 | None | |
DINO | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.40 | -0.37 | -0.02 | 36.13 | 35.00 | 7/18/2025 | No | 3 | 20 | None | ||
EPR | EPR Properties | Options Chain | 1.15 | 1.75 | 1.45 | 0.03 | 0.22 | -0.42 | -0.02 | 55.69 | 55.00 | 7/18/2025 | No | 12 | 71 | None | |
TTMI | TTM Technologies Inc | Options Chain | 0.85 | 2.05 | 1.45 | 0.05 | 0.33 | -0.47 | -0.02 | 29.86 | 30.00 | 7/18/2025 | No | 12 | 46 | None | |
DOW | Dow Inc | Options Chain | 1.32 | 1.57 | 1.45 | 0.05 | 0.43 | -0.47 | -0.02 | 27.74 | 28.00 | 7/3/2025 | No | 11 | 51 | None | |
IMVT | Immunovant Inc | Options Chain | 0.50 | 2.40 | 1.45 | 0.10 | 0.63 | -0.47 | -0.02 | 14.85 | 15.00 | 7/18/2025 | No | 10 | 39 | None | |
DAN | Dana Inc | Options Chain | 1.25 | 1.65 | 1.45 | 0.09 | 0.53 | -0.49 | -0.01 | 16.63 | 17.00 | 7/18/2025 | No | 9 | 40 | None | |
BZ | Kanzhun Ltd | Options Chain | 1.35 | 1.55 | 1.45 | 0.08 | 0.49 | -0.51 | -0.01 | 16.96 | 17.50 | 7/18/2025 | No | 17 | 24 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 1.30 | 1.60 | 1.45 | 0.13 | 0.72 | -0.54 | -0.01 | 10.38 | 11.00 | 7/18/2025 | Yes | 6 | 24 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.38 | 1.49 | 1.44 | 0.10 | 0.54 | -0.55 | -0.01 | 13.30 | 14.00 | 7/18/2025 | No | 13 | 43 | None | |
MLGO | MicroAlgo Inc | Options Chain | 1.05 | 1.80 | 1.43 | 0.57 | 8.94 | -0.32 | -0.01 | 1.46 | 2.50 | 7/18/2025 | No | 19 | 54 | None | |
OZK | Bank OZK | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.34 | -0.36 | -0.02 | 44.33 | 42.50 | 7/18/2025 | Yes | 18 | 71 | None | |
SERV | Serve Robotics Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.13 | 1.05 | -0.37 | -0.02 | 11.70 | 11.00 | 7/18/2025 | No | 3 | 17 | None | |
FTI | TechnipFMC plc | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.35 | -0.44 | -0.02 | 31.15 | 31.00 | 7/18/2025 | No | 15 | 58 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.06 | 0.43 | -0.45 | -0.01 | 24.21 | 24.00 | 7/18/2025 | No | 12 | 65 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.40 | 1.45 | 1.43 | 0.06 | 0.38 | -0.47 | -0.02 | 25.89 | 26.00 | 7/18/2025 | No | 12 | 52 | None | |
MAGN | Magnera Corp | Options Chain | 1.10 | 1.75 | 1.43 | 0.11 | 0.70 | -0.49 | -0.01 | 12.02 | 12.50 | 7/18/2025 | No | 3 | 13 | None | |
MODV | ModivCare Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.57 | 4.10 | -0.52 | -0.01 | 1.12 | 2.50 | 7/18/2025 | No | 9 | 28 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 1.20 | 1.65 | 1.43 | 0.13 | 0.69 | -0.54 | -0.01 | 10.53 | 11.00 | 7/18/2025 | No | 11 | 45 | None | |
KO | Coca-Cola Company | Options Chain | 1.28 | 1.56 | 1.42 | 0.02 | 0.17 | -0.50 | -0.02 | 72.10 | 72.00 | 7/3/2025 | No | 9 | 69 | None | |
MGM | MGM Resorts International | Options Chain | 1.34 | 1.48 | 1.41 | 0.05 | 0.39 | -0.40 | -0.02 | 31.65 | 31.00 | 7/18/2025 | No | 9 | 54 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.29 | 1.53 | 1.41 | 0.16 | 0.78 | -0.54 | -0.01 | 8.39 | 9.00 | 7/18/2025 | No | 9 | 33 | None | |
APLD | Options Chain | 1.25 | 1.57 | 1.41 | 0.19 | 1.05 | -0.54 | -0.01 | 6.83 | 7.50 | 7/11/2025 | No | 3 | 16 | None | ||
HAL | Halliburton Company | Options Chain | 1.39 | 1.43 | 1.41 | 0.07 | 0.40 | -0.54 | -0.01 | 19.59 | 20.00 | 7/18/2025 | No | 12 | 56 | None | |
MRX | Marex Group Plc | Options Chain | 1.15 | 1.65 | 1.40 | 0.03 | 0.45 | -0.30 | -0.03 | 43.16 | 40.00 | 7/18/2025 | No | 3 | 19 | None | |
IMAX | Imax Corp | Options Chain | 1.00 | 1.80 | 1.40 | 0.05 | 0.48 | -0.37 | -0.02 | 27.85 | 27.00 | 7/18/2025 | Yes | 7 | 49 | None | |
USB | U.S. Bancorp. | Options Chain | 1.32 | 1.47 | 1.40 | 0.03 | 0.29 | -0.40 | -0.02 | 43.59 | 42.50 | 7/18/2025 | Yes | 15 | 68 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.24 | -0.40 | -0.02 | 53.59 | 52.50 | 7/18/2025 | No | 14 | 79 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.04 | 0.41 | -0.42 | -0.01 | 33.51 | 32.50 | 7/18/2025 | No | 4 | 45 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.20 | -0.44 | -0.03 | 66.22 | 66.00 | 7/3/2025 | No | 14 | 71 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 0.75 | 2.05 | 1.40 | 0.11 | 0.85 | -0.44 | -0.01 | 12.75 | 12.50 | 7/11/2025 | No | 8 | 41 | None | |
HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.06 | 0.39 | -0.47 | -0.01 | 25.05 | 25.00 | 7/18/2025 | No | 9 | 57 | None | |
FE | Firstenergy Corp | Options Chain | 0.75 | 2.05 | 1.40 | 0.03 | 0.18 | -0.49 | -0.01 | 41.94 | 42.00 | 7/18/2025 | No | 11 | 68 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 0.98 | 1.82 | 1.40 | 0.23 | 1.29 | -0.52 | -0.01 | 5.11 | 6.00 | 7/18/2025 | No | 10 | 42 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.28 | 1.43 | -0.52 | -0.01 | 4.16 | 5.00 | 7/18/2025 | No | 5 | 20 | None | |
APPS | Digital Turbine Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.25 | 1.26 | -0.54 | -0.01 | 4.72 | 5.50 | 7/18/2025 | No | 5 | 27 | None | |
APA | APA Corporation | Options Chain | 1.35 | 1.42 | 1.39 | 0.08 | 0.47 | -0.51 | -0.01 | 17.01 | 17.50 | 7/18/2025 | No | 14 | 62 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.17 | 1.61 | 1.39 | 0.08 | 0.48 | -0.52 | -0.02 | 18.12 | 18.50 | 7/3/2025 | No | 5 | 35 | None | |
VFC | VF Corp | Options Chain | 1.34 | 1.44 | 1.39 | 0.11 | 0.59 | -0.54 | -0.01 | 12.46 | 13.00 | 7/18/2025 | No | 8 | 43 | None | |
PSN | Parsons Corp | Options Chain | 0.20 | 2.55 | 1.38 | 0.03 | 0.74 | -0.08 | -0.02 | 64.84 | 55.00 | 7/18/2025 | No | 14 | 59 | None | |
BIRK | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.39 | -0.28 | -0.03 | 53.78 | 50.00 | 7/18/2025 | No | 3 | 21 | None | ||
BN | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.33 | -0.29 | -0.03 | 57.72 | 55.00 | 7/18/2025 | No | 3 | 20 | None | ||
SRE | Sempra | Options Chain | 1.05 | 1.70 | 1.38 | 0.02 | 0.24 | -0.29 | -0.02 | 78.59 | 75.00 | 7/18/2025 | No | 10 | 73 | None | |
ETNB | 89bio Inc | Options Chain | 0.80 | 1.95 | 1.38 | 0.14 | 1.03 | -0.40 | -0.02 | 9.84 | 10.00 | 7/18/2025 | No | 10 | 32 | None | |
EVER | EverQuote Inc - Class A | Options Chain | 1.05 | 1.70 | 1.38 | 0.06 | 0.50 | -0.40 | -0.02 | 23.05 | 22.50 | 7/18/2025 | Yes | 20 | 48 |
Growth Stock List |
|
OUST | Ouster Inc - Class A | Options Chain | 1.35 | 1.40 | 1.38 | 0.11 | 0.83 | -0.41 | -0.02 | 12.23 | 12.00 | 7/18/2025 | No | 10 | 33 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 1.20 | 1.55 | 1.38 | 0.04 | 0.35 | -0.43 | -0.02 | 31.34 | 31.00 | 7/18/2025 | Yes | 11 | 43 | None | |
SLM | SLM Corp | Options Chain | 1.20 | 1.55 | 1.38 | 0.04 | 0.34 | -0.43 | -0.02 | 32.37 | 32.00 | 7/18/2025 | No | 11 | 66 | None | |
GSK | GSK Plc | Options Chain | 1.25 | 1.50 | 1.38 | 0.03 | 0.25 | -0.45 | -0.02 | 41.03 | 41.00 | 7/18/2025 | No | 12 | 54 | None | |
RPD | Rapid7 Inc | Options Chain | 1.00 | 1.75 | 1.38 | 0.06 | 0.40 | -0.45 | -0.01 | 22.95 | 23.00 | 7/18/2025 | No | 12 | 38 | None | |
TTEK | Tetra Tech Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.04 | 0.28 | -0.47 | -0.02 | 34.94 | 35.00 | 7/18/2025 | No | 9 | 49 | None | |
STM | ST Microelectronics | Options Chain | 1.10 | 1.65 | 1.38 | 0.06 | 0.35 | -0.50 | -0.01 | 25.01 | 25.00 | 7/18/2025 | No | 13 | 49 | None | |
BEPC | Brookfield Renewable Corporation (Exchangeable Shares) - Class A | Options Chain | 1.25 | 1.50 | 1.38 | 0.05 | 0.28 | -0.52 | -0.01 | 29.39 | 30.00 | 7/18/2025 | No | 8 | 37 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.30 | 1.41 | 1.36 | 0.06 | 0.40 | -0.49 | -0.01 | 21.68 | 22.00 | 7/18/2025 | No | 9 | 63 | None | |
TDW | Tidewater Inc - New | Options Chain | 1.20 | 1.50 | 1.35 | 0.04 | 0.59 | -0.25 | -0.03 | 39.71 | 35.00 | 7/18/2025 | No | 13 | 59 | None | |
GLPI | Gaming and Leisure Properties Inc | Options Chain | 0.70 | 2.00 | 1.35 | 0.03 | 0.29 | -0.30 | -0.01 | 46.70 | 45.00 | 7/18/2025 | No | 12 | 74 | None | |
GPCR | Options Chain | 1.10 | 1.60 | 1.35 | 0.07 | 0.72 | -0.32 | -0.03 | 21.76 | 20.00 | 7/18/2025 | No | 3 | 15 | None | ||
VTR | Ventas Inc | Options Chain | 1.25 | 1.45 | 1.35 | 0.02 | 0.23 | -0.36 | -0.02 | 64.28 | 62.50 | 7/18/2025 | No | 8 | 63 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.26 | -0.39 | -0.02 | 48.27 | 47.50 | 7/18/2025 | No | 11 | 53 | None | |
SDRL | Options Chain | 1.20 | 1.50 | 1.35 | 0.06 | 0.51 | -0.39 | -0.02 | 23.20 | 22.50 | 7/18/2025 | No | 3 | 19 | None | ||
BALL | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.22 | -0.41 | -0.02 | 53.58 | 52.50 | 7/18/2025 | No | 3 | 21 | None | ||
LNC | Lincoln National Corp | Options Chain | 1.25 | 1.45 | 1.35 | 0.04 | 0.33 | -0.43 | -0.01 | 33.14 | 32.50 | 7/18/2025 | No | 18 | 66 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.25 | 1.45 | 1.35 | 0.07 | 0.46 | -0.47 | -0.01 | 19.84 | 20.00 | 7/18/2025 | No | 16 | 46 | None | |
DB | Deutsche Bank AG | Options Chain | 1.30 | 1.40 | 1.35 | 0.05 | 0.32 | -0.48 | -0.02 | 27.78 | 28.00 | 7/18/2025 | No | 17 | 67 | None | |
NI | NiSource Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.03 | 0.20 | -0.53 | -0.01 | 39.54 | 40.00 | 7/18/2025 | No | 9 | 68 | None | |
PRAA | PRA Group Inc | Options Chain | 1.00 | 1.70 | 1.35 | 0.09 | 0.48 | -0.55 | -0.01 | 14.19 | 15.00 | 7/18/2025 | No | 17 | 57 | None | |
MXL | MaxLinear Inc | Options Chain | 1.25 | 1.45 | 1.35 | 0.11 | 0.60 | -0.55 | -0.01 | 11.39 | 12.00 | 7/18/2025 | No | 7 | 32 | None | |
STLA | Stellantis N.V | Options Chain | 0.65 | 2.05 | 1.35 | 0.13 | 0.88 | -0.55 | -0.01 | 10.14 | 10.50 | 7/11/2025 | No | 17 | 63 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.31 | 1.36 | 1.34 | 0.04 | 0.37 | -0.39 | -0.02 | 33.38 | 32.50 | 7/18/2025 | No | 11 | 50 | None | |
WAY | Waystar Holding Corp | Options Chain | 1.05 | 1.60 | 1.33 | 0.04 | 0.42 | -0.31 | -0.02 | 39.98 | 37.50 | 7/18/2025 | No | 3 | 20 | None | |
RXO | RXO Inc | Options Chain | 0.65 | 2.00 | 1.33 | 0.09 | 0.49 | -0.38 | -0.01 | 15.53 | 15.00 | 7/18/2025 | No | 6 | 26 | None | |
GSAT | Globalstar Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.07 | 0.59 | -0.41 | -0.02 | 18.46 | 18.00 | 7/18/2025 | No | 3 | 31 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.30 | 1.35 | 1.33 | 0.06 | 0.45 | -0.42 | -0.02 | 23.22 | 23.00 | 7/18/2025 | Yes | 13 | 57 | None | |
MAX | MediaAlpha Inc - Class A | Options Chain | 0.60 | 2.05 | 1.33 | 0.13 | 0.88 | -0.45 | -0.01 | 10.20 | 10.00 | 7/18/2025 | No | 11 | 34 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.31 | 1.34 | 1.33 | 0.07 | 0.47 | -0.50 | -0.01 | 17.65 | 18.00 | 7/18/2025 | No | 14 | 49 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.26 | 1.39 | 1.33 | 0.08 | 0.51 | -0.50 | -0.01 | 17.28 | 17.50 | 7/11/2025 | Yes | 20 | 68 | None | |
SU | Suncor Energy Inc | Options Chain | 0.90 | 1.75 | 1.33 | 0.04 | 0.62 | -0.54 | -0.02 | 35.55 | 36.00 | 7/11/2025 | No | 16 | 80 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.30 | 2.36 | 1.33 | 0.16 | 0.81 | -0.54 | -0.01 | 8.11 | 8.50 | 7/11/2025 | No | 15 | 9 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.11 | 0.65 | -0.54 | -0.02 | 10.96 | 12.00 | 7/3/2025 | No | 22 | 47 |
Growth Stock List |
|
BEKE | KE Holdings Inc | Options Chain | 1.26 | 1.38 | 1.32 | 0.07 | 0.39 | -0.53 | -0.01 | 18.46 | 19.00 | 7/18/2025 | No | 17 | 21 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.17 | 1.45 | 1.31 | 0.05 | 0.37 | -0.52 | -0.02 | 28.05 | 28.50 | 7/11/2025 | No | 13 | 29 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.15 | 1.45 | 1.30 | 0.07 | 0.67 | -0.32 | -0.02 | 21.62 | 20.00 | 7/18/2025 | No | 10 | 35 | None | |
GLBE | Global E Online Ltd | Options Chain | 1.15 | 1.45 | 1.30 | 0.04 | 0.49 | -0.32 | -0.02 | 31.87 | 30.00 | 7/18/2025 | No | 9 | 33 | None | |
JNPR | Juniper Networks Inc | Options Chain | 0.50 | 2.10 | 1.30 | 0.04 | 0.33 | -0.37 | -0.02 | 35.93 | 35.00 | 7/18/2025 | No | 15 | 51 | None | |
IAC | IAC Inc - New | Options Chain | 1.20 | 1.40 | 1.30 | 0.04 | 0.35 | -0.38 | -0.02 | 35.96 | 35.00 | 7/18/2025 | No | 7 | 55 | None | |
IRDM | Iridium Communications Inc | Options Chain | 1.15 | 1.45 | 1.30 | 0.05 | 0.42 | -0.42 | -0.02 | 25.40 | 25.00 | 7/18/2025 | No | 13 | 54 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.25 | 1.35 | 1.30 | 0.08 | 0.61 | -0.42 | -0.02 | 16.22 | 16.00 | 7/18/2025 | No | 11 | 1 | None | |
NN | Options Chain | 0.55 | 2.05 | 1.30 | 0.10 | 0.55 | -0.50 | -0.01 | 12.55 | 13.00 | 7/18/2025 | No | 4 | 17 | None | ||
CRNC | Cerence Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.14 | 0.82 | -0.51 | -0.01 | 8.51 | 9.00 | 7/18/2025 | No | 6 | 31 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 1.20 | 1.40 | 1.30 | 0.13 | 0.75 | -0.51 | -0.01 | 9.53 | 10.00 | 7/18/2025 | No | 12 | -2 | None | |
HL | Hecla Mining Company | Options Chain | 0.01 | 2.59 | 1.30 | 0.24 | 0.86 | -0.55 | -0.01 | 5.14 | 5.50 | 7/3/2025 | No | 11 | 36 | None | |
AA | Alcoa Corp | Options Chain | 1.26 | 1.31 | 1.29 | 0.05 | 0.56 | -0.32 | -0.02 | 26.77 | 25.00 | 7/18/2025 | No | 17 | 48 | None | |
HPQ | HP Inc | Options Chain | 1.23 | 1.34 | 1.29 | 0.05 | 0.32 | -0.51 | -0.01 | 24.90 | 25.00 | 7/18/2025 | No | 12 | 54 | None | |
RIO | Rio Tinto plc | Options Chain | 1.20 | 1.35 | 1.28 | 0.02 | 0.26 | -0.32 | -0.03 | 59.43 | 57.50 | 7/18/2025 | No | 15 | 76 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.90 | 1.65 | 1.28 | 0.10 | 0.84 | -0.38 | -0.01 | 13.04 | 12.50 | 7/18/2025 | No | 7 | 34 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.06 | 0.55 | -0.39 | -0.02 | 20.60 | 20.00 | 7/18/2025 | No | 19 | 47 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.25 | 1.30 | 1.28 | 0.10 | 0.78 | -0.39 | -0.02 | 13.42 | 13.00 | 7/18/2025 | Yes | 8 | 28 | None | |
HP | Helmerich & Payne Inc | Options Chain | 1.25 | 1.30 | 1.28 | 0.09 | 0.64 | -0.41 | -0.02 | 15.25 | 15.00 | 7/18/2025 | No | 13 | 68 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 1.15 | 1.40 | 1.28 | 0.08 | 0.60 | -0.42 | -0.02 | 16.07 | 16.00 | 7/18/2025 | No | 5 | 46 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 1.20 | 1.35 | 1.28 | 0.18 | 1.02 | -0.52 | -0.01 | 6.55 | 7.00 | 7/18/2025 | No | 7 | 23 | None | |
LFCR | Options Chain | 1.00 | 1.55 | 1.28 | 0.17 | 0.88 | -0.54 | -0.01 | 6.77 | 7.50 | 7/18/2025 | No | 3 | 10 | None | ||
ARLO | Arlo Technologies Inc | Options Chain | 1.10 | 1.45 | 1.28 | 0.09 | 0.56 | -0.55 | -0.01 | 14.32 | 15.00 | 7/18/2025 | No | 7 | 37 | None | |
APA | APA Corporation | Options Chain | 0.94 | 1.60 | 1.27 | 0.07 | 0.52 | -0.45 | -0.01 | 17.01 | 17.00 | 7/11/2025 | No | 14 | 62 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.21 | 1.32 | 1.27 | 0.12 | 0.79 | -0.49 | -0.01 | 10.09 | 10.50 | 7/11/2025 | Yes | 10 | 38 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.24 | 2.25 | 1.25 | 0.08 | 0.56 | 0.00 | 0.00 | 17.45 | 15.00 | 7/11/2025 | No | 24 | 45 |
Growth Stock List |
|
DT | Dynatrace Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.02 | 0.27 | -0.33 | -0.02 | 54.01 | 52.50 | 7/18/2025 | No | 13 | 50 | None | |
FWRG | First Watch Restaurant Group Inc | Options Chain | 0.65 | 1.85 | 1.25 | 0.08 | 0.56 | -0.40 | -0.01 | 15.44 | 15.00 | 7/18/2025 | No | 9 | 33 | None | |
CRBG | Options Chain | 1.15 | 1.35 | 1.25 | 0.04 | 0.32 | -0.42 | -0.01 | 32.61 | 32.00 | 7/18/2025 | No | 3 | 20 | None | ||
BULL | BULL RUN CORP | Options Chain | 1.20 | 1.30 | 1.25 | 0.11 | 0.89 | -0.44 | -0.01 | 11.68 | 11.50 | 7/3/2025 | No | 3 | 17 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.07 | 0.52 | -0.45 | -0.01 | 17.00 | 17.00 | 7/18/2025 | No | 3 | 18 | None | |
EXC | Exelon Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.03 | 0.20 | -0.47 | -0.02 | 43.82 | 44.00 | 7/18/2025 | No | 13 | 70 | None | |
UPBD | Options Chain | 1.10 | 1.40 | 1.25 | 0.06 | 0.31 | -0.49 | -0.01 | 22.94 | 22.50 | 7/18/2025 | No | 3 | 15 | None | ||
HMY | Harmony Gold Mining Co Ltd | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 0.50 | -0.51 | -0.01 | 14.59 | 15.00 | 7/18/2025 | No | 22 | 61 |
Growth Stock List |
|
LBRT | Liberty Energy Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.10 | 0.58 | -0.53 | -0.01 | 11.59 | 12.00 | 7/18/2025 | Yes | 15 | 63 | None | |
BILI | Bilibili Inc | Options Chain | 1.12 | 1.35 | 1.24 | 0.07 | 0.54 | -0.42 | -0.01 | 18.30 | 18.00 | 7/18/2025 | Yes | 12 | 11 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.55 | 1.93 | 1.24 | 0.04 | 0.31 | -0.45 | -0.02 | 34.57 | 34.00 | 7/3/2025 | No | 12 | 64 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.22 | 1.25 | 1.24 | 0.11 | 0.69 | -0.49 | -0.01 | 10.65 | 11.00 | 7/18/2025 | No | 5 | 26 | None | |
VECO | Veeco Instruments Inc | Options Chain | 0.90 | 1.55 | 1.23 | 0.06 | 0.56 | -0.38 | -0.02 | 19.31 | 19.00 | 7/18/2025 | No | 16 | 47 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.15 | 1.30 | 1.23 | 0.07 | 0.61 | -0.38 | -0.02 | 18.08 | 17.50 | 7/18/2025 | No | 12 | 5 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.90 | 1.55 | 1.23 | 0.06 | 0.51 | -0.39 | -0.02 | 21.57 | 21.00 | 7/18/2025 | No | 16 | 46 | None | |
BZH | Beazer Homes USA Inc | Options Chain | 1.00 | 1.45 | 1.23 | 0.06 | 0.54 | -0.39 | -0.02 | 20.52 | 20.00 | 7/18/2025 | No | 14 | 54 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.41 | -0.42 | -0.02 | 24.42 | 24.00 | 7/18/2025 | No | 3 | 44 | None | |
SU | Suncor Energy Inc | Options Chain | 1.10 | 1.35 | 1.23 | 0.04 | 0.26 | -0.43 | -0.01 | 35.55 | 35.00 | 7/18/2025 | No | 16 | 80 | None | |
OPCH | Option Care Health Inc | Options Chain | 1.05 | 1.40 | 1.23 | 0.04 | 0.29 | -0.43 | -0.02 | 32.68 | 32.50 | 7/18/2025 | No | 10 | 55 | None | |
HESM | Hess Midstream LP - Class A | Options Chain | 1.05 | 1.40 | 1.23 | 0.03 | 0.25 | -0.45 | -0.02 | 37.00 | 37.00 | 7/18/2025 | No | 13 | 69 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.20 | 1.25 | 1.23 | 0.09 | 0.55 | -0.52 | -0.01 | 12.75 | 13.00 | 7/18/2025 | No | 8 | 41 | None | |
SOUN | Options Chain | 1.20 | 1.23 | 1.22 | 0.12 | 0.89 | -0.42 | -0.01 | 10.11 | 10.00 | 7/18/2025 | No | 3 | 17 | None | ||
CLSK | Cleanspark Inc | Options Chain | 1.20 | 1.23 | 1.22 | 0.14 | 0.81 | -0.50 | -0.01 | 8.63 | 9.00 | 7/18/2025 | No | 7 | 31 | None | |
BTU | Peabody Energy Corp New | Options Chain | 1.09 | 1.35 | 1.22 | 0.09 | 0.60 | -0.52 | -0.01 | 13.16 | 13.50 | 7/11/2025 | No | 19 | 28 | None | |
GAP | Gap Inc | Options Chain | 1.15 | 1.27 | 1.21 | 0.06 | 0.45 | -0.41 | -0.01 | 22.31 | 22.00 | 7/18/2025 | No | 3 | 19 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.83 | 1.59 | 1.21 | 0.16 | 2.62 | -0.48 | -0.02 | 6.92 | 7.50 | 7/3/2025 | No | 9 | 43 | None | |
ALT | Altimmune Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.24 | 2.04 | -0.30 | -0.01 | 5.43 | 5.00 | 7/18/2025 | No | 9 | 31 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.05 | 1.35 | 1.20 | 0.07 | 0.69 | -0.36 | -0.02 | 16.93 | 16.00 | 7/18/2025 | No | 7 | 36 | None | |
MNMD | Mind Medicine Inc | Options Chain | 0.60 | 1.80 | 1.20 | 0.17 | 0.75 | -0.39 | -0.01 | 7.26 | 7.00 | 7/18/2025 | No | 11 | 25 | None | |
CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 0.55 | 1.85 | 1.20 | 0.05 | 0.36 | -0.44 | -0.02 | 24.96 | 25.00 | 7/18/2025 | No | 20 | 57 |
Growth Stock List |
|
EVH | Evolent Health Inc - Class A | Options Chain | 0.60 | 1.80 | 1.20 | 0.16 | 0.61 | -0.47 | -0.01 | 7.45 | 7.50 | 7/18/2025 | Yes | 9 | 40 | None | |
SEMR | SEMrush Holdings Inc - Class A | Options Chain | 0.60 | 1.80 | 1.20 | 0.12 | 0.43 | -0.49 | -0.01 | 9.84 | 10.00 | 7/18/2025 | No | 14 | 31 | None | |
FNGR | FingerMotion Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.34 | 1.82 | -0.52 | -0.01 | 3.02 | 3.50 | 7/18/2025 | Yes | 5 | 14 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.15 | 1.25 | 1.20 | 0.15 | 0.83 | -0.53 | -0.01 | 7.53 | 8.00 | 7/18/2025 | No | 12 | 27 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.34 | -0.30 | -0.02 | 47.36 | 45.00 | 7/18/2025 | No | 18 | 65 | None | |
NGG | National Grid Plc | Options Chain | 0.85 | 1.50 | 1.18 | 0.02 | 0.18 | -0.36 | -0.02 | 71.39 | 70.00 | 7/18/2025 | Yes | 9 | 60 | None | |
PGY | Options Chain | 0.75 | 1.60 | 1.18 | 0.07 | 0.71 | -0.40 | -0.02 | 16.44 | 16.00 | 7/18/2025 | No | 3 | 18 | None | ||
LFMD | LifeMD Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.10 | 0.74 | -0.41 | -0.01 | 12.21 | 12.00 | 7/18/2025 | No | 7 | 37 | None | |
MBLY | Options Chain | 0.98 | 1.38 | 1.18 | 0.07 | 0.62 | -0.42 | -0.02 | 16.25 | 16.00 | 7/18/2025 | No | 3 | 18 | None | ||
MT | ArcelorMittal | Options Chain | 1.00 | 1.35 | 1.18 | 0.04 | 0.32 | -0.43 | -0.02 | 30.58 | 30.00 | 7/18/2025 | No | 16 | 71 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 1.05 | 1.30 | 1.18 | 0.08 | 0.56 | -0.45 | -0.01 | 15.02 | 15.00 | 7/18/2025 | No | 6 | 34 | None | |
CTRA | Coterra Energy Inc | Options Chain | 0.70 | 1.65 | 1.18 | 0.05 | 0.74 | -0.48 | -0.02 | 24.31 | 25.00 | 7/3/2025 | No | 13 | 70 | None | |
BOX | Box Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.21 | -0.48 | -0.02 | 37.82 | 38.00 | 7/18/2025 | No | 14 | 51 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.09 | 0.65 | -0.50 | -0.02 | 13.14 | 13.50 | 7/3/2025 | No | 11 | 40 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.06 | 0.38 | -0.50 | -0.01 | 18.68 | 19.00 | 7/18/2025 | Yes | 7 | 54 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.07 | 0.39 | -0.51 | -0.01 | 17.61 | 18.00 | 7/18/2025 | No | 7 | 40 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.16 | 0.81 | -0.54 | -0.01 | 6.87 | 7.50 | 7/18/2025 | No | 9 | 44 | None | |
GEN | Options Chain | 1.10 | 1.25 | 1.18 | 0.04 | 0.25 | -0.54 | -0.01 | 28.48 | 29.00 | 7/18/2025 | No | 3 | 19 | None | ||
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.12 | 1.20 | 1.16 | 0.11 | 0.84 | -0.39 | -0.01 | 11.41 | 11.00 | 7/18/2025 | No | 7 | 24 | None | |
DIN | Dine Brands Global Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.05 | 0.59 | -0.32 | -0.02 | 24.06 | 22.50 | 7/18/2025 | No | 14 | 48 | None | |
MNST | Monster Beverage Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.21 | -0.33 | -0.02 | 63.95 | 62.50 | 7/18/2025 | Yes | 12 | 57 | None | |
AZTA | Azenta Inc | Options Chain | 0.90 | 1.40 | 1.15 | 0.05 | 0.51 | -0.33 | -0.02 | 26.72 | 25.00 | 7/18/2025 | No | 13 | 45 | None | |
BHP | BHP Group Ltd | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.27 | -0.33 | -0.02 | 48.99 | 47.50 | 7/18/2025 | No | 14 | 25 | None | |
APPN | Appian Corp - Class A | Options Chain | 0.55 | 1.75 | 1.15 | 0.04 | 0.39 | -0.35 | -0.02 | 31.50 | 30.00 | 7/18/2025 | No | 6 | 27 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.03 | 0.33 | -0.38 | -0.02 | 33.77 | 33.00 | 7/18/2025 | No | 13 | 57 | None | |
NVAX | Novavax Inc | Options Chain | 0.44 | 1.86 | 1.15 | 0.16 | 1.53 | -0.38 | -0.01 | 7.34 | 7.00 | 7/3/2025 | No | 19 | 51 |
Small Cap Stock List |
|
NN | Options Chain | 0.65 | 1.65 | 1.15 | 0.10 | 0.77 | -0.39 | -0.01 | 12.55 | 12.00 | 7/18/2025 | No | 4 | 17 | None | ||
MGNI | Magnite Inc | Options Chain | 0.90 | 1.40 | 1.15 | 0.07 | 0.62 | -0.40 | -0.01 | 16.36 | 16.00 | 7/18/2025 | Yes | 10 | 36 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.05 | 0.40 | -0.41 | -0.02 | 24.39 | 24.00 | 7/18/2025 | No | 18 | 58 | None | |
MNRO | Monro Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.08 | 0.57 | -0.43 | -0.01 | 15.33 | 15.00 | 7/18/2025 | No | 15 | 60 | None | |
AGEN | Agenus Inc | Options Chain | 0.75 | 1.55 | 1.15 | 0.29 | 4.09 | -0.45 | -0.01 | 3.43 | 4.00 | 7/18/2025 | No | 12 | 34 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.06 | 0.47 | -0.45 | -0.01 | 18.02 | 18.00 | 7/18/2025 | No | 17 | 46 | None | |
JNPR | Juniper Networks Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.03 | 0.23 | -0.48 | -0.02 | 35.93 | 36.00 | 7/18/2025 | No | 15 | 51 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.11 | 1.17 | 1.14 | 0.04 | 0.30 | -0.45 | -0.01 | 28.05 | 28.00 | 7/18/2025 | No | 13 | 29 | None | |
ENVX | Enovix Corporation | Options Chain | 1.08 | 1.20 | 1.14 | 0.14 | 0.84 | -0.50 | -0.01 | 7.62 | 8.00 | 7/18/2025 | No | 7 | 33 | None | |
TSSI | TSS Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.09 | 1.04 | -0.27 | -0.02 | 14.44 | 12.50 | 7/18/2025 | No | 3 | 17 | None | |
HRTG | Heritage Insurance Holdings Inc | Options Chain | 0.55 | 1.70 | 1.13 | 0.05 | 0.60 | -0.29 | -0.02 | 24.47 | 22.50 | 7/18/2025 | Yes | 21 | 51 |
Growth Stock List |
|
PARR | Par Pacific Holdings Inc | Options Chain | 0.80 | 1.45 | 1.13 | 0.06 | 0.63 | -0.30 | -0.02 | 21.59 | 20.00 | 7/18/2025 | No | 6 | 46 | None | |
KBR | KBR Inc | Options Chain | 0.90 | 1.35 | 1.13 | 0.02 | 0.27 | -0.32 | -0.02 | 52.19 | 50.00 | 7/18/2025 | No | 15 | 60 | None | |
JACK | Jack In The Box Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.67 | -0.32 | -0.02 | 18.96 | 17.50 | 7/18/2025 | No | 7 | 46 | None | |
IMVT | Immunovant Inc | Options Chain | 0.40 | 1.85 | 1.13 | 0.08 | 0.72 | -0.37 | -0.01 | 14.85 | 14.00 | 7/18/2025 | No | 10 | 39 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.06 | 0.49 | -0.38 | -0.02 | 20.66 | 20.00 | 7/18/2025 | No | 3 | 19 | None | |
CXW | CoreCivic Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.36 | -0.46 | -0.01 | 21.96 | 22.00 | 7/18/2025 | No | 12 | 48 | None | |
FHN | First Horizon Corporation | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.34 | -0.51 | -0.01 | 19.88 | 20.00 | 7/18/2025 | Yes | 15 | 67 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.37 | -0.52 | -0.01 | 17.60 | 18.00 | 7/18/2025 | No | 20 | 34 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.78 | 1.48 | 1.13 | 0.09 | 0.64 | -0.53 | -0.01 | 12.01 | 12.50 | 7/3/2025 | No | 13 | 41 | None | |
XP | XP Inc - Class A | Options Chain | 0.70 | 1.55 | 1.13 | 0.06 | 0.40 | -0.55 | -0.01 | 19.36 | 20.00 | 7/18/2025 | No | 16 | 62 | None | |
PPL | PPL Corp | Options Chain | 0.90 | 1.35 | 1.13 | 0.03 | 0.19 | -0.55 | -0.01 | 34.75 | 35.00 | 7/18/2025 | No | 10 | 66 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.82 | 1.41 | 1.12 | 0.15 | 0.94 | -0.53 | -0.01 | 7.10 | 7.50 | 7/11/2025 | No | 6 | 32 | None | |
T | AT&T Inc | Options Chain | 1.09 | 1.13 | 1.11 | 0.04 | 0.24 | -0.53 | -0.01 | 27.80 | 28.00 | 7/18/2025 | No | 10 | 66 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 1.00 | 1.20 | 1.10 | 0.16 | 1.24 | -0.16 | 0.00 | 8.95 | 7.00 | 7/18/2025 | No | 3 | 15 | None | |
SHOO | Steven Madden Ltd | Options Chain | 0.75 | 1.45 | 1.10 | 0.05 | 0.56 | -0.31 | -0.02 | 24.65 | 22.50 | 7/18/2025 | No | 16 | 54 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.00 | 1.20 | 1.10 | 0.08 | 0.83 | -0.33 | -0.02 | 13.98 | 13.00 | 7/18/2025 | No | 8 | 22 | None | |
MUR | Murphy Oil Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.06 | 0.55 | -0.34 | -0.02 | 20.93 | 20.00 | 7/18/2025 | No | 14 | 69 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.08 | 1.11 | 1.10 | 0.06 | 0.49 | -0.44 | -0.01 | 17.28 | 17.00 | 7/18/2025 | Yes | 20 | 68 | None | |
ARVN | Arvinas Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.15 | 0.90 | -0.48 | -0.01 | 7.20 | 7.50 | 7/18/2025 | No | 13 | 51 | None | |
WIMI | Wimi Hologram Cloud Inc | Options Chain | 0.85 | 1.35 | 1.10 | 0.28 | 1.55 | -0.48 | -0.01 | 3.50 | 4.00 | 7/18/2025 | No | 19 | 7 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 1.00 | 1.20 | 1.10 | 0.06 | 0.34 | -0.52 | -0.01 | 18.65 | 19.00 | 7/18/2025 | No | 7 | 40 | None | |
GOGO | Gogo Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.10 | 0.57 | -0.52 | -0.01 | 10.61 | 11.00 | 7/18/2025 | No | 4 | 31 | None | |
VITL | Vital Farms Inc | Options Chain | 0.85 | 1.30 | 1.08 | 0.04 | 0.43 | -0.32 | -0.02 | 31.84 | 30.00 | 7/18/2025 | No | 17 | 52 | None | |
CPRT | Copart Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.02 | 0.24 | -0.33 | -0.02 | 51.48 | 50.00 | 7/18/2025 | No | 12 | 58 | None | |
TD | Toronto Dominion Bank | Options Chain | 1.00 | 1.15 | 1.08 | 0.02 | 0.18 | -0.36 | -0.02 | 69.05 | 67.50 | 7/18/2025 | No | 13 | 83 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.05 | 0.40 | -0.39 | -0.01 | 24.75 | 24.00 | 7/18/2025 | Yes | 18 | 52 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 0.75 | 1.40 | 1.08 | 0.11 | 0.74 | -0.39 | -0.01 | 10.53 | 10.00 | 7/18/2025 | No | 11 | 45 | None | |
WES | Western Midstream Partners LP | Options Chain | 1.00 | 1.15 | 1.08 | 0.03 | 0.25 | -0.41 | -0.02 | 37.40 | 37.00 | 7/18/2025 | No | 12 | 68 | None | |
BAX | Baxter International Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.04 | 0.29 | -0.43 | -0.01 | 30.50 | 30.00 | 7/18/2025 | No | 8 | 50 | None | |
LKQ | LKQ Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.03 | 0.21 | -0.43 | -0.01 | 40.47 | 40.00 | 7/18/2025 | No | 12 | 61 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.00 | 1.15 | 1.08 | 0.06 | 0.41 | -0.49 | -0.01 | 16.84 | 17.00 | 7/18/2025 | No | 20 | 34 | None | |
BW | Babcock & Wilcox Enterprises Inc | Options Chain | 0.70 | 1.45 | 1.08 | 0.72 | 0.00 | -0.50 | 0.00 | 0.70 | 1.50 | 7/18/2025 | No | 7 | 16 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.03 | 0.17 | -0.55 | -0.01 | 33.67 | 34.00 | 7/18/2025 | No | 9 | 59 | None | |
INTC | Intel Corp | Options Chain | 0.98 | 1.15 | 1.07 | 0.05 | 0.49 | -0.37 | -0.02 | 19.55 | 19.50 | 7/11/2025 | No | 6 | 49 | None | |
MOS | Mosaic Company | Options Chain | 1.03 | 1.08 | 1.06 | 0.03 | 0.30 | -0.37 | -0.02 | 36.14 | 35.00 | 7/18/2025 | No | 14 | 63 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.04 | 0.58 | -0.22 | -0.02 | 34.36 | 30.00 | 7/18/2025 | No | 8 | 51 | None | |
FWRD | Forward Air Corp | Options Chain | 0.85 | 1.25 | 1.05 | 0.07 | 1.64 | -0.29 | -0.02 | 16.78 | 15.00 | 7/18/2025 | No | 8 | 30 | None | |
ST | Sensata Technologies Holding Plc | Options Chain | 0.60 | 1.50 | 1.05 | 0.04 | 0.46 | -0.32 | -0.02 | 26.06 | 25.00 | 7/18/2025 | No | 14 | 53 | None | |
MGA | Magna International Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.03 | 0.32 | -0.35 | -0.02 | 36.28 | 35.00 | 7/18/2025 | No | 17 | 69 | None | |
CVI | CVR Energy Inc | Options Chain | 0.85 | 1.25 | 1.05 | 0.05 | 0.45 | -0.36 | -0.02 | 23.39 | 22.50 | 7/18/2025 | No | 8 | 35 | None | |
AMRN | Amarin Corp | Options Chain | 0.90 | 1.20 | 1.05 | 0.10 | 0.83 | -0.37 | -0.01 | 11.59 | 11.00 | 7/18/2025 | No | 11 | 33 | None | |
CENX | Century Aluminum Company | Options Chain | 1.00 | 1.10 | 1.05 | 0.07 | 0.59 | -0.39 | -0.01 | 15.49 | 15.00 | 7/18/2025 | No | 11 | 42 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 0.90 | 1.20 | 1.05 | 0.07 | 0.48 | -0.44 | -0.01 | 16.26 | 16.00 | 7/18/2025 | No | 7 | 43 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.04 | 0.25 | -0.47 | -0.01 | 28.86 | 29.00 | 7/18/2025 | No | 11 | 51 | None | |
AESI | Options Chain | 1.00 | 1.10 | 1.05 | 0.08 | 0.51 | -0.50 | -0.01 | 12.15 | 12.50 | 7/18/2025 | No | 3 | 16 | None | ||
DOMO | Domo Inc - Class B | Options Chain | 0.95 | 1.15 | 1.05 | 0.08 | 0.50 | -0.51 | -0.01 | 12.70 | 13.00 | 7/18/2025 | No | 4 | 28 | None | |
TMC | TMC the metals company Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.21 | 1.12 | -0.51 | -0.01 | 4.47 | 5.00 | 7/18/2025 | No | 6 | 32 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.02 | 1.05 | 1.04 | 0.10 | 0.75 | -0.42 | -0.01 | 10.09 | 10.00 | 7/18/2025 | Yes | 10 | 38 | None | |
RIOT | Riot Platforms Inc | Options Chain | 0.95 | 1.13 | 1.04 | 0.12 | 0.73 | -0.53 | -0.01 | 8.07 | 8.50 | 7/11/2025 | No | 11 | 42 | None | |
SW | Smurfit WestRock plc | Options Chain | 0.85 | 1.20 | 1.03 | 0.03 | 0.39 | -0.25 | -0.02 | 43.33 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
HSBC | HSBC Holdings plc | Options Chain | 0.60 | 1.45 | 1.03 | 0.02 | 0.24 | -0.34 | -0.02 | 59.28 | 58.00 | 7/3/2025 | No | 17 | 69 | None | |
BWA | BorgWarner Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.03 | 0.28 | -0.40 | -0.01 | 33.09 | 32.50 | 7/18/2025 | No | 10 | 55 | None | |
VSAT | Viasat Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.11 | 0.73 | -0.48 | -0.01 | 8.73 | 9.00 | 7/18/2025 | No | 10 | 47 | None | |
EXTR | Extreme Networks Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.06 | 0.39 | -0.50 | -0.01 | 15.67 | 16.00 | 7/18/2025 | No | 6 | 29 | None | |
GPK | Graphic Packaging Holding Company | Options Chain | 0.90 | 1.15 | 1.03 | 0.05 | 0.28 | -0.52 | -0.01 | 22.22 | 22.50 | 7/18/2025 | No | 10 | 61 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.95 | 1.06 | 1.01 | 0.04 | 0.27 | -0.44 | -0.01 | 28.04 | 28.00 | 7/18/2025 | Yes | 10 | 64 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.90 | 1.12 | 1.01 | 0.06 | 0.42 | -0.45 | -0.01 | 16.78 | 17.00 | 7/18/2025 | No | 5 | 37 | None | |
BLUE | Bluebird bio Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.25 | 2.29 | -0.24 | -0.01 | 4.97 | 4.00 | 7/18/2025 | No | 11 | 27 | None | |
WPC | W. P. Carey Inc | Options Chain | 0.60 | 1.40 | 1.00 | 0.02 | 0.23 | -0.28 | -0.02 | 62.76 | 60.00 | 7/18/2025 | No | 9 | 61 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.02 | 0.20 | -0.34 | -0.02 | 56.16 | 55.00 | 7/18/2025 | No | 13 | 62 | None | |
RUN | Sunrun Inc | Options Chain | 0.98 | 1.02 | 1.00 | 0.14 | 1.19 | -0.35 | -0.01 | 7.49 | 7.00 | 7/18/2025 | No | 8 | 46 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.40 | -0.36 | -0.02 | 25.93 | 25.00 | 7/18/2025 | No | 6 | 37 | None | |
DAN | Dana Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.06 | 0.60 | -0.38 | -0.01 | 16.63 | 16.00 | 7/18/2025 | No | 9 | 40 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 0.75 | 1.25 | 1.00 | 0.05 | 0.37 | -0.43 | -0.01 | 21.15 | 21.00 | 7/18/2025 | No | 12 | 55 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.20 | -0.45 | -0.01 | 37.00 | 37.00 | 7/18/2025 | No | 13 | 71 | None | |
SHC | Sotera Health Company | Options Chain | 0.65 | 1.35 | 1.00 | 0.08 | 0.53 | -0.47 | -0.01 | 12.24 | 12.50 | 7/18/2025 | No | 5 | 37 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.87 | 1.12 | 1.00 | 0.07 | 0.48 | -0.48 | -0.01 | 14.83 | 15.00 | 7/18/2025 | No | 9 | 50 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.22 | -0.48 | -0.01 | 31.84 | 32.00 | 7/18/2025 | No | 14 | 68 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 0.94 | 1.06 | 1.00 | 0.06 | 0.50 | -0.49 | -0.02 | 15.24 | 15.50 | 7/3/2025 | No | 10 | 38 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.14 | 0.81 | -0.52 | -0.01 | 6.60 | 7.00 | 7/18/2025 | No | 8 | 33 | None | |
ALLT | Allot Ltd | Options Chain | 0.90 | 1.10 | 1.00 | 0.11 | 0.62 | -0.53 | -0.01 | 8.62 | 9.00 | 7/18/2025 | No | 7 | 10 | None | |
BCE | BCE Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.05 | 0.25 | -0.55 | -0.01 | 21.80 | 22.00 | 7/18/2025 | No | 9 | 49 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.95 | 1.02 | 0.99 | 0.06 | 0.51 | -0.38 | -0.01 | 18.12 | 17.50 | 7/18/2025 | No | 5 | 35 | None | |
BXSL | Blackstone Secured Lending Fund. | Options Chain | 0.40 | 1.55 | 0.98 | 0.03 | 0.23 | -0.24 | -0.01 | 31.88 | 30.00 | 7/18/2025 | No | 13 | 74 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.80 | 1.15 | 0.98 | 0.04 | 0.49 | -0.29 | -0.02 | 26.95 | 25.00 | 7/18/2025 | No | 7 | 44 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 0.95 | 1.00 | 0.98 | 0.04 | 0.39 | -0.36 | -0.02 | 25.89 | 25.00 | 7/18/2025 | No | 12 | 52 | None | |
MPLX | MPLX LP | Options Chain | 0.90 | 1.05 | 0.98 | 0.02 | 0.21 | -0.36 | -0.02 | 51.00 | 50.00 | 7/18/2025 | No | 12 | 72 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.08 | 0.64 | -0.40 | -0.01 | 12.67 | 12.25 | 7/18/2025 | No | 11 | 42 | None | |
ALHC | Alignment Healthcare Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.07 | 0.54 | -0.40 | -0.01 | 15.37 | 15.00 | 7/18/2025 | No | 7 | 37 | None | |
LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima | Options Chain | 0.75 | 1.20 | 0.98 | 0.08 | 0.67 | -0.45 | -0.01 | 12.67 | 12.50 | 7/18/2025 | No | 15 | 48 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.08 | 0.54 | -0.47 | -0.01 | 11.83 | 12.00 | 7/18/2025 | No | 14 | 54 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.12 | 0.75 | -0.47 | -0.01 | 7.83 | 8.00 | 7/18/2025 | No | 6 | 32 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.07 | 0.41 | -0.52 | -0.01 | 13.65 | 14.00 | 7/18/2025 | No | 8 | 56 | None | |
TGNA | TEGNA Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.06 | 0.33 | -0.54 | -0.01 | 16.72 | 17.00 | 7/18/2025 | No | 16 | 58 | None | |
KGC | Kinross Gold Corp | Options Chain | 0.95 | 0.99 | 0.97 | 0.06 | 0.42 | -0.49 | -0.01 | 14.75 | 15.00 | 7/18/2025 | No | 17 | 49 | None | |
VZ | Verizon Communications Inc | Options Chain | 0.91 | 1.01 | 0.96 | 0.02 | 0.21 | -0.39 | -0.01 | 43.96 | 43.00 | 7/18/2025 | No | 14 | 72 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.93 | 0.98 | 0.96 | 0.07 | 0.55 | -0.43 | -0.01 | 13.16 | 13.00 | 7/18/2025 | No | 19 | 28 | None | |
BP | BP plc | Options Chain | 0.83 | 1.08 | 0.96 | 0.03 | 0.28 | -0.44 | -0.01 | 29.10 | 29.00 | 7/18/2025 | No | 8 | 54 | None | |
ED | Consolidated Edison Inc | Options Chain | 0.35 | 1.55 | 0.95 | 0.01 | 0.23 | -0.22 | -0.03 | 104.49 | 97.50 | 7/18/2025 | No | 11 | 69 | None | |
BHVN | Biohaven Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.08 | 0.95 | -0.26 | -0.02 | 14.81 | 12.50 | 7/18/2025 | No | 5 | 29 | None | |
D | Dominion Energy Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.02 | 0.22 | -0.31 | -0.02 | 56.67 | 55.00 | 7/18/2025 | No | 12 | 65 | None | |
DB | Deutsche Bank AG | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.34 | -0.37 | -0.02 | 27.78 | 27.00 | 7/18/2025 | No | 17 | 67 | None | |
MEI | Methode Electronics Inc | Options Chain | 0.50 | 1.40 | 0.95 | 0.13 | 1.05 | -0.37 | -0.01 | 7.95 | 7.50 | 7/18/2025 | No | 10 | 43 | None | |
GES | Guess Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.10 | 0.73 | -0.41 | -0.01 | 10.48 | 10.00 | 7/18/2025 | No | 11 | 44 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.70 | -0.45 | -0.01 | 9.01 | 9.00 | 7/18/2025 | No | 8 | 25 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.85 | 1.05 | 0.95 | 0.09 | 0.60 | -0.45 | -0.01 | 11.06 | 11.00 | 7/18/2025 | No | 17 | 44 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.29 | -0.47 | -0.01 | 22.89 | 23.00 | 7/18/2025 | Yes | 9 | 53 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.85 | 1.05 | 0.95 | 0.13 | 0.77 | -0.49 | -0.01 | 7.20 | 7.50 | 7/18/2025 | No | 8 | 24 | None | |
INMD | Inmode Ltd | Options Chain | 0.85 | 1.05 | 0.95 | 0.06 | 0.38 | -0.52 | -0.01 | 14.66 | 15.00 | 7/18/2025 | No | 15 | 38 | None | |
NKTR | Nektar Therapeutics | Options Chain | 0.85 | 1.05 | 0.95 | 0.63 | 3.21 | -0.52 | 0.00 | 0.72 | 1.50 | 7/18/2025 | No | 12 | 26 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.75 | 1.15 | 0.95 | 0.08 | 0.45 | -0.55 | -0.01 | 12.07 | 12.50 | 7/11/2025 | No | 15 | 40 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.50 | 1.40 | 0.95 | 0.06 | 0.35 | -0.55 | -0.02 | 14.24 | 15.00 | 7/3/2025 | No | 12 | 38 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.93 | 0.95 | 0.94 | 0.07 | 0.59 | -0.38 | -0.01 | 14.53 | 14.00 | 7/18/2025 | No | 8 | 29 | None | |
PDYN | Palladyne AI Corp | Options Chain | 0.85 | 1.00 | 0.93 | 0.13 | 1.14 | -0.34 | -0.01 | 7.87 | 7.00 | 7/18/2025 | No | 3 | 16 | None | |
SNY | Sanofi | Options Chain | 0.80 | 1.05 | 0.93 | 0.02 | 0.25 | -0.36 | -0.02 | 49.37 | 47.50 | 7/18/2025 | No | 15 | 70 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.10 | 0.87 | -0.37 | -0.01 | 9.51 | 9.00 | 7/18/2025 | No | 3 | 23 | None | |
SUPV | Grupo Supervielle S.A. | Options Chain | 0.85 | 1.00 | 0.93 | 0.07 | 0.64 | -0.38 | -0.01 | 13.02 | 12.50 | 7/18/2025 | No | 19 | 60 | None | |
OR | Osisko Gold Royalties Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.04 | 0.36 | -0.39 | -0.01 | 25.56 | 25.00 | 7/18/2025 | No | 11 | 54 | None | |
RSI | Rush Street Interactive Inc - Class A | Options Chain | 0.15 | 1.70 | 0.93 | 0.07 | 0.60 | -0.40 | -0.01 | 12.69 | 12.50 | 7/18/2025 | No | 13 | 32 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.03 | 0.21 | -0.43 | -0.01 | 37.24 | 37.00 | 7/18/2025 | No | 9 | 64 | None | |
EQNR | Equinor ASA | Options Chain | 0.90 | 0.95 | 0.93 | 0.04 | 0.31 | -0.43 | -0.01 | 23.49 | 23.42 | 7/18/2025 | No | 13 | 68 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.13 | 0.86 | -0.46 | -0.01 | 6.95 | 7.00 | 7/18/2025 | Yes | 13 | 38 | None | |
EYPT | EyePoint Pharmaceuticals Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.12 | 0.81 | -0.46 | -0.01 | 7.24 | 7.50 | 7/18/2025 | No | 9 | -7 | None | |
ATEC | Alphatec Holdings Inc | Options Chain | 0.75 | 1.10 | 0.93 | 0.07 | 0.47 | -0.46 | -0.01 | 12.43 | 12.50 | 7/18/2025 | No | 7 | 37 | None | |
EGO | Eldorado Gold Corp | Options Chain | 0.75 | 1.10 | 0.93 | 0.05 | 0.32 | -0.47 | -0.01 | 20.09 | 20.00 | 7/18/2025 | No | 17 | 50 | None | |
AES | AES Corp | Options Chain | 0.70 | 1.15 | 0.93 | 0.09 | 0.52 | -0.55 | -0.01 | 10.09 | 10.50 | 7/11/2025 | No | 13 | 56 | None | |
HAL | Halliburton Company | Options Chain | 0.90 | 0.94 | 0.92 | 0.05 | 0.41 | -0.40 | -0.01 | 19.59 | 19.00 | 7/18/2025 | No | 12 | 56 | None | |
NVAX | Novavax Inc | Options Chain | 0.88 | 0.94 | 0.91 | 0.12 | 0.78 | -0.47 | -0.01 | 7.34 | 7.50 | 7/18/2025 | No | 19 | 51 |
Small Cap Stock List |
|
SGRY | Surgery Partners Inc | Options Chain | 0.40 | 1.40 | 0.90 | 0.04 | 0.74 | -0.17 | -0.01 | 23.61 | 20.00 | 7/18/2025 | No | 3 | 43 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 0.10 | 1.70 | 0.90 | 0.02 | 0.59 | -0.17 | -0.03 | 44.54 | 40.00 | 7/18/2025 | No | 8 | 53 | None | |
MEOH | Methanex Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.03 | 0.44 | -0.25 | -0.02 | 32.64 | 30.00 | 7/18/2025 | No | 16 | 63 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.04 | 0.49 | -0.29 | -0.01 | 24.77 | 22.50 | 7/18/2025 | No | 11 | 78 | None | |
PGY | Options Chain | 0.80 | 1.00 | 0.90 | 0.06 | 0.68 | -0.30 | -0.01 | 16.44 | 15.00 | 7/18/2025 | No | 3 | 18 | None | ||
OSCR | Oscar Health Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.07 | 0.67 | -0.34 | -0.01 | 13.80 | 13.00 | 7/18/2025 | No | 15 | 46 | None | |
CAL | Caleres Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.07 | 0.69 | -0.34 | -0.01 | 13.45 | 12.50 | 7/18/2025 | No | 14 | 13 | None | |
SNBR | Sleep Number Corp | Options Chain | 0.85 | 0.95 | 0.90 | 0.09 | 0.83 | -0.34 | -0.01 | 10.76 | 10.00 | 7/18/2025 | No | 5 | 24 | None | |
TS | Tenaris S.A. | Options Chain | 0.85 | 0.95 | 0.90 | 0.03 | 0.29 | -0.35 | -0.02 | 33.45 | 32.50 | 7/18/2025 | Yes | 16 | 67 |
Dividend Stock List |
|
ADMA | Adma Biologics Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.05 | 0.47 | -0.35 | -0.01 | 19.84 | 19.00 | 7/18/2025 | No | 16 | 46 | None | |
OPRA | Opera Ltd | Options Chain | 0.65 | 1.15 | 0.90 | 0.05 | 0.46 | -0.37 | -0.01 | 18.35 | 17.50 | 7/18/2025 | No | 18 | 57 | None | |
QNST | QuinStreet Inc | Options Chain | 0.70 | 1.10 | 0.90 | 0.06 | 0.45 | -0.40 | -0.01 | 15.27 | 15.00 | 7/18/2025 | No | 12 | 31 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 0.88 | 0.91 | 0.90 | 0.06 | 0.47 | -0.42 | -0.01 | 15.24 | 15.00 | 7/18/2025 | No | 10 | 38 | None | |
ORIC | ORIC Pharmaceuticals Inc | Options Chain | 0.55 | 1.25 | 0.90 | 0.11 | 0.81 | -0.43 | -0.01 | 8.17 | 8.00 | 7/18/2025 | No | 9 | 33 | None | |
OMI | Owens & Minor Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.13 | 0.70 | -0.54 | -0.01 | 6.60 | 7.00 | 7/18/2025 | No | 7 | 38 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 0.84 | 0.94 | 0.89 | 0.08 | 0.69 | -0.42 | -0.01 | 10.65 | 10.50 | 7/11/2025 | No | 5 | 26 | None | |
JBLU | Jetblue Airways Corp | Options Chain | 0.81 | 0.97 | 0.89 | 0.16 | 0.77 | -0.55 | -0.01 | 5.05 | 5.50 | 7/18/2025 | No | 9 | 35 | None | |
CKPT | Checkpoint Therapeutics Inc | Options Chain | 0.85 | 0.90 | 0.88 | 0.18 | 2.05 | 0.00 | 0.00 | 4.27 | 5.00 | 7/18/2025 | No | 5 | 25 | None | |
FLS | Flowserve Corp | Options Chain | 0.50 | 1.25 | 0.88 | 0.02 | 0.36 | -0.24 | -0.02 | 49.91 | 45.00 | 7/18/2025 | No | 14 | 51 | None | |
VRNS | Varonis Systems Inc | Options Chain | 0.65 | 1.10 | 0.88 | 0.02 | 0.31 | -0.25 | -0.02 | 47.68 | 45.00 | 7/18/2025 | No | 3 | 37 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.05 | 0.65 | -0.27 | -0.02 | 19.37 | 17.50 | 7/18/2025 | No | 15 | 40 | None | |
DK | Delek US Holdings Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.61 | -0.29 | -0.02 | 19.25 | 17.50 | 7/18/2025 | No | 8 | 45 | None | |
FLYW | Flywire Corp | Options Chain | 0.30 | 1.45 | 0.88 | 0.09 | 0.49 | -0.30 | -0.01 | 10.75 | 10.00 | 7/18/2025 | Yes | 14 | 37 | None | |
NCNO | Ncino Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.04 | 0.40 | -0.32 | -0.02 | 26.30 | 25.00 | 7/18/2025 | No | 6 | 38 | None | |
GIL | Gildan Activewear Inc | Options Chain | 0.35 | 1.40 | 0.88 | 0.02 | 0.30 | -0.32 | -0.03 | 46.60 | 45.00 | 7/18/2025 | No | 12 | 64 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.85 | 0.90 | 0.88 | 0.07 | 0.64 | -0.35 | -0.01 | 13.14 | 12.50 | 7/18/2025 | No | 11 | 40 | None | |
MTCH | Match Group Inc - New | Options Chain | 0.62 | 1.13 | 0.88 | 0.03 | 0.36 | -0.37 | -0.02 | 29.94 | 29.00 | 7/3/2025 | No | 12 | 56 | None | |
ADNT | Adient plc | Options Chain | 0.80 | 0.95 | 0.88 | 0.06 | 0.52 | -0.38 | -0.01 | 15.59 | 15.00 | 7/18/2025 | No | 8 | 42 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.16 | -0.39 | -0.01 | 53.52 | 52.50 | 7/18/2025 | No | 13 | 63 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.42 | -0.40 | -0.01 | 17.35 | 17.00 | 7/18/2025 | Yes | 15 | 55 | None | |
ASB | Associated Banc-Corp | Options Chain | 0.35 | 1.40 | 0.88 | 0.04 | 0.32 | -0.41 | -0.01 | 23.17 | 22.50 | 7/18/2025 | No | 11 | 69 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.80 | 0.95 | 0.88 | 0.14 | 1.01 | -0.43 | -0.01 | 6.55 | 6.50 | 7/11/2025 | No | 7 | 23 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.10 | 0.70 | -0.43 | -0.01 | 9.04 | 9.00 | 7/18/2025 | No | 11 | 33 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 0.40 | 1.35 | 0.88 | 0.04 | 0.29 | -0.45 | -0.01 | 23.10 | 22.50 | 7/18/2025 | No | 16 | 47 | None | |
PTLO | Portillos Inc - Class A | Options Chain | 0.70 | 1.05 | 0.88 | 0.07 | 0.50 | -0.46 | -0.01 | 12.00 | 12.00 | 7/18/2025 | Yes | 11 | 43 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 0.85 | 0.90 | 0.88 | 0.15 | 0.95 | -0.46 | -0.01 | 5.95 | 6.00 | 7/18/2025 | No | 8 | 31 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.80 | 0.95 | 0.88 | 0.03 | 0.24 | -0.47 | -0.01 | 25.91 | 26.00 | 7/18/2025 | No | 8 | 52 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.85 | 0.90 | 0.88 | 0.11 | 0.67 | -0.48 | -0.01 | 7.82 | 8.00 | 7/18/2025 | No | 6 | 34 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.80 | 0.95 | 0.88 | 0.06 | 0.40 | -0.50 | -0.01 | 13.79 | 14.00 | 7/18/2025 | No | 16 | 33 | None | |
IGT | International Game Technology PLC | Options Chain | 0.80 | 0.95 | 0.88 | 0.06 | 0.36 | -0.52 | -0.01 | 14.71 | 15.00 | 7/18/2025 | No | 12 | 45 | None | |
XNET | Xunlei Ltd | Options Chain | 0.70 | 1.05 | 0.88 | 0.15 | 0.81 | -0.52 | -0.01 | 5.61 | 6.00 | 7/18/2025 | No | 11 | -9 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 0.83 | 0.90 | 0.87 | 0.04 | 0.40 | -0.37 | -0.01 | 21.68 | 21.00 | 7/18/2025 | No | 9 | 63 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 0.84 | 0.89 | 0.87 | 0.07 | 0.55 | -0.40 | -0.01 | 13.30 | 13.00 | 7/18/2025 | No | 13 | 43 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.84 | 0.87 | 0.86 | 0.05 | 0.48 | -0.36 | -0.01 | 17.65 | 17.00 | 7/18/2025 | No | 14 | 49 | None | |
PRKS | SeaWorld Entertainment Inc | Options Chain | 0.60 | 1.10 | 0.85 | 0.02 | 0.43 | -0.20 | -0.03 | 44.79 | 40.00 | 7/18/2025 | No | 3 | 18 | None | |
ROL | Rollins Inc | Options Chain | 0.50 | 1.20 | 0.85 | 0.02 | 0.22 | -0.31 | -0.02 | 57.25 | 55.00 | 7/18/2025 | No | 10 | 53 | None | |
O | Realty Income Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.02 | 0.18 | -0.33 | -0.01 | 56.62 | 55.00 | 7/18/2025 | No | 11 | 61 | None | |
EXC | Exelon Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.02 | 0.21 | -0.35 | -0.02 | 43.82 | 43.00 | 7/18/2025 | No | 13 | 70 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 0.70 | 1.00 | 0.85 | 0.08 | 0.75 | -0.36 | -0.01 | 10.54 | 10.00 | 7/18/2025 | No | 6 | 34 | None | |
HPQ | HP Inc | Options Chain | 0.78 | 0.91 | 0.85 | 0.04 | 0.33 | -0.37 | -0.01 | 24.90 | 24.00 | 7/18/2025 | No | 12 | 54 | None | |
STAG | STAG Industrial Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.02 | 0.22 | -0.38 | -0.01 | 35.58 | 35.00 | 7/18/2025 | No | 11 | 58 | None | |
VFC | VF Corp | Options Chain | 0.82 | 0.87 | 0.85 | 0.07 | 0.59 | -0.40 | -0.01 | 12.46 | 12.00 | 7/18/2025 | No | 8 | 43 | None | |
FRSH | Freshworks Inc Class A | Options Chain | 0.70 | 1.00 | 0.85 | 0.06 | 0.48 | -0.40 | -0.01 | 15.27 | 15.00 | 7/18/2025 | No | 10 | 37 | None | |
CTRA | Coterra Energy Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.30 | -0.41 | -0.01 | 24.31 | 24.00 | 7/18/2025 | No | 13 | 70 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.09 | 0.69 | -0.43 | -0.01 | 9.04 | 9.00 | 7/18/2025 | No | 8 | 29 | None | |
S | SentinelOne Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.05 | 0.40 | -0.43 | -0.01 | 17.61 | 17.50 | 7/11/2025 | No | 7 | 40 | None | |
HUN | Huntsman Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.52 | -0.46 | -0.01 | 11.14 | 11.00 | 7/18/2025 | No | 10 | 54 | None | |
EPD | Enterprise Products Partners L P | Options Chain | 0.83 | 0.87 | 0.85 | 0.03 | 0.19 | -0.48 | -0.01 | 30.82 | 31.00 | 7/18/2025 | No | 12 | 67 | None | |
AVTR | Avantor Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 0.40 | -0.50 | -0.01 | 12.91 | 13.00 | 7/18/2025 | No | 12 | 49 | None | |
OTLK | Outlook Therapeutics Inc | Options Chain | 0.35 | 1.35 | 0.85 | 0.34 | 2.76 | -0.50 | -0.01 | 1.84 | 2.50 | 7/18/2025 | No | 9 | 37 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.28 | 1.47 | -0.54 | -0.01 | 2.49 | 3.00 | 7/18/2025 | No | 11 | 41 | None | |
AMC | AMC Entertainment Holdings Inc - Class A | Options Chain | 0.79 | 0.91 | 0.85 | 0.21 | 1.09 | -0.54 | -0.01 | 3.56 | 4.00 | 7/18/2025 | No | 9 | 25 | None | |
GENI | Genius Sports Ltd | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.45 | -0.55 | -0.01 | 9.59 | 10.00 | 7/18/2025 | No | 9 | 39 | None | |
AOS | A.O. Smith Corp | Options Chain | 0.70 | 0.95 | 0.83 | 0.01 | 0.28 | -0.20 | -0.03 | 64.31 | 60.00 | 7/18/2025 | No | 12 | 58 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 0.70 | 0.95 | 0.83 | 0.03 | 0.58 | -0.22 | -0.02 | 29.05 | 25.00 | 7/18/2025 | Yes | 20 | 60 | None | |
UL | Unilever plc | Options Chain | 0.75 | 0.90 | 0.83 | 0.01 | 0.16 | -0.32 | -0.02 | 63.84 | 62.50 | 7/18/2025 | No | 11 | 60 | None | |
UGI | UGI Corp | Options Chain | 0.65 | 1.00 | 0.83 | 0.02 | 0.24 | -0.35 | -0.01 | 36.06 | 35.00 | 7/18/2025 | No | 12 | 55 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 0.55 | 1.10 | 0.83 | 0.10 | 0.72 | -0.43 | -0.01 | 8.34 | 8.00 | 7/18/2025 | No | 5 | 20 | None | |
NPWR | Options Chain | 0.75 | 0.90 | 0.83 | 0.33 | 1.89 | -0.46 | -0.01 | 2.13 | 2.50 | 7/18/2025 | No | 3 | 15 | None | ||
AMPL | Amplitude Inc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.07 | 0.43 | -0.48 | -0.01 | 12.39 | 12.50 | 7/18/2025 | Yes | 8 | 35 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.79 | 0.87 | 0.83 | 0.03 | 0.24 | -0.49 | -0.01 | 26.73 | 27.00 | 7/3/2025 | No | 11 | 71 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.21 | 1.15 | -0.52 | -0.01 | 3.59 | 4.00 | 7/18/2025 | Yes | 5 | 30 | None | |
ASC | Ardmore Shipping Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.45 | -0.55 | -0.01 | 9.61 | 10.00 | 7/18/2025 | No | 21 | 60 | None | |
M | Macy`s Inc | Options Chain | 0.80 | 0.84 | 0.82 | 0.07 | 0.41 | -0.52 | -0.01 | 11.89 | 12.00 | 7/18/2025 | Yes | 15 | 60 | None | |
KVUE | Options Chain | 0.70 | 0.91 | 0.81 | 0.03 | 0.23 | -0.48 | -0.01 | 23.87 | 24.00 | 7/18/2025 | No | 3 | 19 | None | ||
PATH | UiPath Inc - Class A | Options Chain | 0.72 | 0.90 | 0.81 | 0.06 | 0.45 | -0.49 | -0.01 | 13.31 | 13.50 | 7/3/2025 | Yes | 12 | 36 | None | |
ORA | Ormat Technologies Inc | Options Chain | 0.25 | 1.35 | 0.80 | 0.01 | 0.36 | -0.11 | -0.02 | 74.33 | 65.00 | 7/18/2025 | No | 8 | 48 | None | |
RPD | Rapid7 Inc | Options Chain | 0.55 | 1.05 | 0.80 | 0.04 | 0.40 | -0.33 | -0.01 | 22.95 | 22.00 | 7/18/2025 | No | 12 | 38 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.11 | 0.99 | -0.35 | -0.01 | 7.56 | 7.00 | 7/18/2025 | No | 7 | 18 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 0.60 | 1.00 | 0.80 | 0.07 | 0.57 | -0.38 | -0.01 | 12.35 | 12.00 | 7/18/2025 | No | 10 | 36 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.75 | 0.84 | 0.80 | 0.04 | 0.40 | -0.38 | -0.01 | 18.46 | 18.00 | 7/18/2025 | No | 17 | 21 | None | |
HMC | Honda Motor | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.25 | -0.39 | -0.01 | 30.52 | 30.00 | 7/18/2025 | No | 15 | 61 | None | |
MXL | MaxLinear Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.07 | 0.61 | -0.39 | -0.01 | 11.39 | 11.00 | 7/18/2025 | No | 7 | 32 | None | |
DXC | DXC Technology Company | Options Chain | 0.70 | 0.90 | 0.80 | 0.05 | 0.52 | -0.42 | -0.01 | 15.20 | 15.00 | 7/18/2025 | No | 14 | 51 | None | |
RIOT | Riot Platforms Inc | Options Chain | 0.79 | 0.81 | 0.80 | 0.10 | 0.72 | -0.43 | -0.01 | 8.07 | 8.00 | 7/18/2025 | No | 11 | 42 | None | |
FNGR | FingerMotion Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.27 | 1.71 | -0.43 | 0.00 | 3.02 | 3.00 | 7/18/2025 | Yes | 5 | 14 | None | |
MAC | Macerich Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 0.36 | -0.46 | -0.01 | 16.18 | 16.00 | 7/18/2025 | No | 8 | 48 | None | |
PCG | PG&E Corp | Options Chain | 0.66 | 0.93 | 0.80 | 0.05 | 0.28 | -0.48 | -0.01 | 16.88 | 17.00 | 7/18/2025 | No | 11 | 60 | None | |
BCS | Barclays plc | Options Chain | 0.70 | 0.90 | 0.80 | 0.04 | 0.28 | -0.50 | -0.01 | 17.83 | 18.00 | 7/18/2025 | No | 18 | 53 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.67 | 0.90 | 0.79 | 0.05 | 0.55 | -0.40 | -0.01 | 14.83 | 14.50 | 7/11/2025 | No | 9 | 50 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 0.55 | 1.00 | 0.78 | 0.03 | 0.47 | -0.22 | -0.02 | 33.56 | 30.00 | 7/18/2025 | No | 4 | 49 | None | |
TRVI | Trevi Therapeutics Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.16 | 1.71 | -0.23 | -0.01 | 6.51 | 5.00 | 7/18/2025 | No | 10 | 35 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.03 | 0.41 | -0.31 | -0.02 | 23.91 | 22.50 | 7/18/2025 | No | 9 | 46 | None | |
BOX | Box Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.02 | 0.22 | -0.35 | -0.02 | 37.82 | 37.00 | 7/18/2025 | No | 14 | 51 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.70 | 0.85 | 0.78 | 0.06 | 0.51 | -0.36 | -0.01 | 14.59 | 14.00 | 7/18/2025 | No | 22 | 61 |
Growth Stock List |
|
APPS | Digital Turbine Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.17 | 1.24 | -0.37 | -0.01 | 4.72 | 4.50 | 7/18/2025 | No | 5 | 27 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 0.75 | 0.80 | 0.78 | 0.16 | 1.13 | -0.40 | -0.01 | 5.10 | 5.00 | 7/18/2025 | No | 10 | 31 | None | |
CSTM | Constellium SE - Class A | Options Chain | 0.65 | 0.90 | 0.78 | 0.07 | 0.52 | -0.41 | -0.01 | 12.14 | 12.00 | 7/18/2025 | No | 11 | 42 | None | |
ERII | Energy Recovery Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.06 | 0.49 | -0.41 | -0.01 | 12.61 | 12.50 | 7/18/2025 | No | 14 | 31 | None | |
IBN | ICICI Bank Ltd | Options Chain | 0.60 | 0.95 | 0.78 | 0.02 | 0.17 | -0.41 | -0.01 | 34.24 | 34.00 | 7/18/2025 | No | 12 | 72 | None | |
RF | Regions Financial Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.30 | -0.42 | -0.01 | 21.44 | 21.00 | 7/18/2025 | Yes | 14 | 71 | None | |
OLO | Olo Inc - Class A | Options Chain | 0.65 | 0.90 | 0.78 | 0.09 | 0.59 | -0.44 | -0.01 | 8.71 | 9.00 | 7/18/2025 | No | 11 | 31 | None | |
MAT | Mattel Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.29 | -0.46 | -0.01 | 18.94 | 19.00 | 7/18/2025 | No | 12 | 46 | None | |
TAL | TAL Education Group | Options Chain | 0.70 | 0.85 | 0.78 | 0.08 | 0.50 | -0.48 | -0.01 | 9.83 | 10.00 | 7/18/2025 | No | 13 | 3 | None | |
IE | Options Chain | 0.70 | 0.85 | 0.78 | 0.10 | 0.66 | -0.48 | -0.01 | 7.35 | 7.50 | 7/18/2025 | No | 3 | 15 | None | ||
SGHC | Super Group (SGHC) Ltd | Options Chain | 0.55 | 1.00 | 0.78 | 0.09 | 0.59 | -0.50 | -0.01 | 8.74 | 8.85 | 7/18/2025 | No | 16 | 35 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.75 | 0.80 | 0.78 | 0.16 | 0.83 | -0.54 | -0.01 | 4.69 | 5.00 | 7/18/2025 | No | 4 | 30 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.25 | 1.28 | 0.77 | 0.04 | 0.41 | -0.54 | 0.00 | 18.95 | 19.00 | 7/18/2025 | No | 11 | 55 | None | |
ROIV | Roivant Sciences Ltd | Options Chain | 0.15 | 1.35 | 0.75 | 0.07 | 0.40 | -0.22 | -0.01 | 10.99 | 10.00 | 7/18/2025 | No | 12 | 40 | None | |
LQDA | Liquidia Corp | Options Chain | 0.50 | 1.00 | 0.75 | 0.06 | 0.89 | -0.24 | -0.02 | 14.92 | 12.50 | 7/18/2025 | No | 8 | 37 | None | |
ZK | ZEEKR Intelligent Technology Holding Ltd | Options Chain | 0.50 | 1.00 | 0.75 | 0.03 | 0.43 | -0.33 | -0.02 | 26.29 | 25.00 | 7/18/2025 | No | 3 | 14 | None | |
NVST | Envista Holdings Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.45 | -0.34 | -0.01 | 18.27 | 17.50 | 7/18/2025 | No | 4 | 38 | None | |
CRNC | Cerence Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.09 | 0.83 | -0.36 | -0.01 | 8.51 | 8.00 | 7/18/2025 | No | 6 | 31 | None | |
UMAC | Unusual Machines Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 1.02 | -0.44 | -0.01 | 4.96 | 5.00 | 7/18/2025 | No | 3 | 11 | None | |
NOV | NOV Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.41 | -0.48 | -0.01 | 12.00 | 12.00 | 7/18/2025 | No | 16 | 61 | None | |
HPK | HighPeak Energy Inc | Options Chain | 0.45 | 1.05 | 0.75 | 0.07 | 0.61 | -0.49 | -0.01 | 9.89 | 10.00 | 7/18/2025 | No | 14 | 51 | None | |
LX | LexinFintech Holdings Ltd | Options Chain | 0.65 | 0.85 | 0.75 | 0.10 | 0.58 | -0.51 | -0.01 | 7.25 | 7.50 | 7/18/2025 | No | 21 | 32 | None | |
DOC | Healthpeak OP LLC | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.28 | -0.51 | -0.01 | 17.41 | 17.50 | 7/18/2025 | No | 13 | 49 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 0.85 | -0.52 | -0.01 | 4.70 | 5.00 | 7/18/2025 | No | 12 | 33 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.71 | 0.78 | 0.75 | 0.17 | 0.99 | -0.53 | -0.01 | 4.16 | 4.50 | 7/11/2025 | No | 3 | 24 | None | |
ARCC | Ares Capital Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.03 | 0.16 | -0.54 | 0.00 | 22.05 | 22.00 | 7/18/2025 | No | 11 | 76 | None | |
CLSK | Cleanspark Inc | Options Chain | 0.71 | 0.77 | 0.74 | 0.09 | 0.79 | -0.42 | -0.01 | 8.63 | 8.50 | 7/3/2025 | No | 7 | 31 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 0.60 | 0.85 | 0.73 | 0.02 | 0.27 | -0.24 | -0.02 | 47.73 | 45.00 | 7/18/2025 | No | 9 | 47 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.83 | -0.29 | -0.01 | 11.19 | 10.00 | 7/18/2025 | No | 5 | 34 | None | |
PGNY | Progyny Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.46 | -0.29 | -0.01 | 21.50 | 20.00 | 7/18/2025 | No | 13 | 40 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 0.55 | 0.90 | 0.73 | 0.07 | 0.80 | -0.30 | -0.01 | 11.17 | 10.00 | 7/18/2025 | No | 11 | 7 | None | |
CXW | CoreCivic Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.37 | -0.33 | -0.01 | 21.96 | 21.00 | 7/18/2025 | No | 12 | 48 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 0.60 | 0.85 | 0.73 | 0.05 | 0.47 | -0.34 | -0.01 | 16.84 | 16.00 | 7/18/2025 | No | 20 | 34 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.70 | 0.75 | 0.73 | 0.18 | 1.39 | -0.36 | -0.01 | 4.16 | 4.00 | 7/18/2025 | No | 5 | 20 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.70 | 0.75 | 0.73 | 0.07 | 0.60 | -0.37 | -0.01 | 11.59 | 11.00 | 7/18/2025 | Yes | 15 | 63 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.39 | -0.37 | -0.01 | 18.68 | 18.00 | 7/18/2025 | Yes | 7 | 54 | None | |
IREN | Iris Energy Ltd | Options Chain | 0.71 | 0.75 | 0.73 | 0.09 | 0.77 | -0.37 | -0.01 | 8.39 | 8.00 | 7/18/2025 | No | 9 | 33 | None | |
GEN | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.24 | -0.38 | -0.01 | 28.48 | 28.00 | 7/18/2025 | No | 3 | 19 | None | ||
ARLO | Arlo Technologies Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.05 | 0.45 | -0.39 | -0.01 | 14.32 | 14.00 | 7/18/2025 | No | 7 | 37 | None | |
ONB | Old National Bancorp | Options Chain | 0.20 | 1.25 | 0.73 | 0.04 | 0.34 | -0.39 | -0.01 | 20.86 | 20.00 | 7/18/2025 | No | 11 | 69 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.05 | 0.43 | -0.41 | -0.01 | 14.24 | 14.00 | 7/18/2025 | No | 12 | 38 | None | |
B | Barrick Gold Corp | Options Chain | 0.71 | 0.74 | 0.73 | 0.04 | 0.31 | -0.41 | -0.01 | 19.16 | 19.00 | 7/18/2025 | No | 3 | 18 | None | |
GDYN | Grid Dynamics Holdings Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.42 | -0.45 | -0.01 | 12.53 | 12.50 | 7/18/2025 | No | 16 | 35 | None | |
OI | O-I Glass Inc | Options Chain | 0.55 | 0.90 | 0.73 | 0.06 | 0.33 | -0.46 | -0.01 | 13.11 | 13.00 | 7/18/2025 | No | 5 | 42 | None | |
BCRX | Biocryst Pharmaceuticals Inc | Options Chain | 0.50 | 0.95 | 0.73 | 0.07 | 0.39 | -0.52 | -0.01 | 10.75 | 11.00 | 7/18/2025 | No | 6 | 37 | None | |
TROX | Tronox Holdings plc - Class A | Options Chain | 0.55 | 0.90 | 0.73 | 0.12 | 0.85 | -0.52 | -0.01 | 5.68 | 6.00 | 7/18/2025 | No | 10 | 53 | None | |
PRTA | Prothena Corporation plc | Options Chain | 0.65 | 0.80 | 0.73 | 0.15 | 0.79 | -0.53 | -0.01 | 4.59 | 5.00 | 7/18/2025 | No | 16 | 42 |
Small Cap Stock List |
|
APLD | Options Chain | 0.64 | 0.80 | 0.72 | 0.11 | 0.99 | -0.39 | -0.01 | 6.83 | 6.50 | 7/11/2025 | No | 3 | 16 | None | ||
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.59 | 0.84 | 0.72 | 0.04 | 0.44 | -0.41 | -0.02 | 16.78 | 16.50 | 7/3/2025 | No | 5 | 37 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.70 | 0.73 | 0.72 | 0.12 | 0.74 | -0.47 | -0.01 | 5.83 | 6.00 | 7/18/2025 | No | 6 | 43 | None | |
KSS | Kohl`s Corp | Options Chain | 0.66 | 0.75 | 0.71 | 0.09 | 0.71 | -0.46 | -0.01 | 8.13 | 8.00 | 7/3/2025 | Yes | 15 | 55 | None | |
SWTX | SpringWorks Therapeutics Inc | Options Chain | 0.05 | 1.35 | 0.70 | 0.02 | 0.43 | -0.13 | -0.02 | 46.71 | 40.00 | 7/18/2025 | No | 10 | 33 | None | |
VTLE | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 0.84 | -0.22 | -0.02 | 14.88 | 12.50 | 7/18/2025 | No | 3 | 15 | None | ||
TROX | Tronox Holdings plc - Class A | Options Chain | 0.10 | 1.30 | 0.70 | 0.14 | 0.62 | -0.25 | -0.01 | 5.68 | 5.00 | 7/18/2025 | No | 10 | 53 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.27 | -0.33 | -0.01 | 28.86 | 28.00 | 7/18/2025 | No | 11 | 51 | None | |
PPL | PPL Corp | Options Chain | 0.55 | 0.85 | 0.70 | 0.02 | 0.20 | -0.38 | -0.01 | 34.75 | 34.00 | 7/18/2025 | No | 10 | 66 | None | |
ESRT | Empire State Realty Trust Inc - Class A | Options Chain | 0.15 | 1.25 | 0.70 | 0.09 | 0.48 | -0.38 | 0.00 | 7.66 | 7.50 | 7/18/2025 | No | 14 | 41 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.40 | 1.00 | 0.70 | 0.07 | 0.75 | -0.39 | -0.01 | 10.38 | 10.00 | 7/18/2025 | Yes | 6 | 24 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 0.43 | -0.44 | -0.01 | 12.07 | 12.00 | 7/18/2025 | No | 15 | 40 | None | |
WBD | Options Chain | 0.63 | 0.77 | 0.70 | 0.07 | 0.51 | -0.45 | -0.01 | 9.97 | 10.00 | 7/18/2025 | No | 3 | 16 | None | ||
HIMX | Himax Technologies | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.58 | -0.47 | 0.00 | 8.15 | 8.00 | 7/18/2025 | No | 22 | 37 |
Growth Stock List |
|
NUVB | Nuvation Bio Inc - Class A | Options Chain | 0.20 | 1.20 | 0.70 | 0.28 | 2.48 | -0.47 | -0.01 | 2.12 | 2.50 | 7/18/2025 | No | 8 | 28 | None | |
FSLY | Fastly Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.57 | -0.50 | -0.01 | 7.28 | 7.50 | 7/18/2025 | No | 7 | 27 | None | |
AM | Antero Midstream Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.22 | -0.52 | -0.01 | 18.78 | 19.00 | 7/18/2025 | No | 11 | 56 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.64 | 0.76 | 0.70 | 0.08 | 0.51 | -0.53 | -0.01 | 8.25 | 8.50 | 7/11/2025 | No | 6 | 33 | None | |
YEXT | Yext Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.56 | -0.54 | -0.01 | 6.71 | 7.00 | 7/18/2025 | Yes | 9 | 24 | None | |
DIN | Dine Brands Global Inc | Options Chain | 0.25 | 1.10 | 0.68 | 0.03 | 0.69 | -0.18 | -0.02 | 24.06 | 20.00 | 7/18/2025 | No | 14 | 48 | None | |
K | Kellanova Company | Options Chain | 0.55 | 0.80 | 0.68 | 0.01 | 0.09 | -0.18 | 0.00 | 82.63 | 80.00 | 7/18/2025 | No | 14 | 59 | None | |
MGY | Magnolia Oil & Gas Corp - Class A | Options Chain | 0.10 | 1.25 | 0.68 | 0.03 | 0.44 | -0.25 | -0.01 | 21.50 | 20.00 | 7/18/2025 | No | 12 | 66 | None | |
FRO | Frontline Plc | Options Chain | 0.50 | 0.85 | 0.68 | 0.04 | 0.38 | -0.34 | -0.01 | 18.28 | 17.00 | 7/18/2025 | No | 9 | 67 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.03 | 0.33 | -0.35 | -0.01 | 21.64 | 21.00 | 7/18/2025 | No | 11 | 55 | None | |
AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.55 | 0.80 | 0.68 | 0.14 | 1.01 | -0.40 | -0.01 | 5.15 | 5.00 | 7/18/2025 | No | 5 | 15 | None | |
RRGB | Red Robin Gourmet Burgers Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.14 | 0.98 | -0.41 | -0.01 | 5.10 | 5.00 | 7/18/2025 | No | 6 | 28 | None | |
INFY | Infosys Ltd | Options Chain | 0.30 | 1.05 | 0.68 | 0.04 | 0.30 | -0.43 | -0.01 | 18.19 | 18.00 | 7/18/2025 | Yes | 13 | 54 | None | |
WOOF | Petco Health and Wellness Co Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.17 | 0.92 | -0.52 | -0.01 | 3.67 | 4.00 | 7/18/2025 | No | 10 | 36 | None | |
CMTL | Comtech Telecommunications Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.27 | 1.36 | -0.55 | 0.00 | 2.08 | 2.50 | 7/18/2025 | Yes | 9 | 30 | None | |
T | AT&T Inc | Options Chain | 0.65 | 0.69 | 0.67 | 0.02 | 0.25 | -0.37 | -0.01 | 27.80 | 27.00 | 7/18/2025 | No | 10 | 66 | None | |
G | Genpact Ltd | Options Chain | 0.40 | 0.90 | 0.65 | 0.02 | 0.29 | -0.21 | -0.01 | 43.05 | 40.00 | 7/18/2025 | No | 13 | 55 | None | |
OLN | Olin Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.53 | -0.26 | -0.01 | 19.41 | 17.50 | 7/18/2025 | No | 11 | 47 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.81 | -0.27 | -0.01 | 11.57 | 10.00 | 7/18/2025 | No | 6 | 52 | None | |
TITN | Titan Machinery Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.04 | 0.45 | -0.30 | -0.01 | 18.68 | 17.50 | 7/18/2025 | No | 8 | 39 | None | |
TBCH | Turtle Beach Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.06 | 0.58 | -0.34 | -0.01 | 11.48 | 11.00 | 7/18/2025 | No | 3 | 12 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 0.60 | 0.70 | 0.65 | 0.09 | 0.84 | -0.35 | -0.01 | 7.53 | 7.00 | 7/18/2025 | No | 12 | 27 | None | |
FHN | First Horizon Corporation | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.35 | -0.36 | -0.01 | 19.88 | 19.00 | 7/18/2025 | Yes | 15 | 67 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.38 | -0.36 | -0.01 | 17.60 | 17.00 | 7/18/2025 | No | 20 | 34 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.36 | -0.36 | -0.01 | 18.65 | 18.00 | 7/18/2025 | No | 7 | 40 | None | |
SA | Seabridge Gold Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.47 | -0.39 | -0.01 | 12.27 | 12.00 | 7/18/2025 | No | 8 | 29 | None | |
CSX | CSX Corp | Options Chain | 0.55 | 0.75 | 0.65 | 0.02 | 0.24 | -0.40 | -0.01 | 31.59 | 31.00 | 7/3/2025 | No | 9 | 60 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.62 | 0.67 | 0.65 | 0.09 | 0.70 | -0.42 | -0.01 | 7.10 | 7.00 | 7/18/2025 | No | 6 | 32 | None | |
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.11 | 0.78 | -0.43 | -0.01 | 6.06 | 6.00 | 7/18/2025 | No | 8 | 30 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.62 | 0.67 | 0.65 | 0.06 | 0.50 | -0.44 | -0.01 | 11.41 | 11.50 | 7/3/2025 | No | 13 | 42 | None | |
BBVA | Banco Bilbao Vizcaya Argentaria. | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.31 | -0.44 | -0.01 | 15.04 | 15.00 | 7/18/2025 | No | 14 | 59 | None | |
LC | LendingClub Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.48 | -0.44 | -0.01 | 10.03 | 10.00 | 7/18/2025 | No | 16 | 51 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.37 | -0.44 | -0.01 | 13.18 | 13.00 | 7/18/2025 | No | 14 | 72 | None | |
HAYW | Hayward Holdings Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.05 | 0.34 | -0.45 | -0.01 | 13.95 | 14.00 | 7/18/2025 | No | 10 | 44 | None | |
ARR | ARMOUR Residential REIT Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.25 | -0.48 | 0.00 | 16.21 | 16.00 | 7/18/2025 | No | 13 | 52 | None | |
XIFR | NextEra Energy Partners LP | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.47 | -0.49 | -0.01 | 8.82 | 9.00 | 7/18/2025 | No | 3 | 14 | None | |
KEY | Keycorp | Options Chain | 0.62 | 0.68 | 0.65 | 0.04 | 0.28 | -0.50 | -0.01 | 15.86 | 16.00 | 7/11/2025 | No | 6 | 55 | None | |
ETR | Entergy Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.28 | -0.15 | -0.03 | 83.28 | 75.00 | 7/18/2025 | No | 11 | 70 | None | |
VIK | Viking Holdings Ltd | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.37 | -0.18 | -0.02 | 44.64 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.02 | 0.33 | -0.21 | -0.02 | 43.65 | 40.00 | 7/18/2025 | No | 17 | 17 | None | |
TRP | TC Energy Corporation | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.21 | -0.26 | -0.01 | 50.64 | 47.50 | 7/18/2025 | No | 12 | 75 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.50 | -0.26 | -0.01 | 19.10 | 17.50 | 7/18/2025 | No | 4 | 42 | None | |
CLB | Core Laboratories Inc | Options Chain | 0.40 | 0.85 | 0.63 | 0.06 | 0.71 | -0.31 | -0.02 | 10.75 | 10.00 | 7/18/2025 | No | 13 | 37 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.23 | -0.33 | -0.01 | 31.84 | 31.00 | 7/18/2025 | No | 14 | 68 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.30 | 0.95 | 0.63 | 0.04 | 0.35 | -0.38 | -0.01 | 16.51 | 16.00 | 7/18/2025 | No | 15 | 51 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.18 | -0.40 | -0.01 | 33.67 | 33.00 | 7/18/2025 | No | 9 | 59 | None | |
AES | AES Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.06 | 0.48 | -0.43 | -0.01 | 10.09 | 10.00 | 7/18/2025 | No | 13 | 56 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.61 | 0.64 | 0.63 | 0.05 | 0.38 | -0.45 | -0.01 | 12.01 | 12.00 | 7/18/2025 | No | 13 | 41 | None | |
SOHU | Sohu.com Ltd | Options Chain | 0.35 | 0.90 | 0.63 | 0.06 | 0.44 | -0.46 | -0.01 | 10.06 | 10.00 | 7/18/2025 | No | 17 | 7 | None | |
CWK | Cushman & Wakefield plc | Options Chain | 0.40 | 0.85 | 0.63 | 0.06 | 0.43 | -0.47 | -0.01 | 10.03 | 10.00 | 7/18/2025 | No | 15 | 44 | None | |
PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.07 | 0.45 | -0.49 | -0.01 | 8.91 | 9.00 | 7/18/2025 | No | 17 | 58 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 0.70 | -0.52 | -0.01 | 4.72 | 5.00 | 7/18/2025 | No | 11 | 39 | None | |
ARDX | Ardelyx Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.16 | 0.90 | -0.52 | -0.01 | 3.67 | 4.00 | 7/18/2025 | No | 9 | 31 |
Small Cap Stock List |
|
TWI | Titan International Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.08 | 0.45 | -0.54 | -0.01 | 7.24 | 7.50 | 7/18/2025 | No | 8 | 32 | None | |
IBRX | ImmunityBio Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.21 | 1.04 | -0.54 | 0.00 | 2.66 | 3.00 | 7/18/2025 | No | 4 | 25 | None | |
FUBO | fuboTV Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.16 | 0.82 | -0.55 | 0.00 | 3.66 | 4.00 | 7/18/2025 | No | 14 | 36 | None | |
ENVX | Enovix Corporation | Options Chain | 0.57 | 0.64 | 0.61 | 0.09 | 0.84 | -0.33 | -0.01 | 7.62 | 7.00 | 7/18/2025 | No | 7 | 33 | None | |
LPG | Dorian LPG Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.03 | 0.46 | -0.25 | -0.01 | 21.41 | 19.50 | 7/18/2025 | No | 14 | 65 | None | |
NX | Quanex Building Products Corp | Options Chain | 0.45 | 0.75 | 0.60 | 0.04 | 0.53 | -0.30 | -0.01 | 16.73 | 15.00 | 7/18/2025 | Yes | 11 | 44 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.31 | -0.32 | -0.01 | 22.89 | 22.00 | 7/18/2025 | Yes | 9 | 53 | None | |
EXTR | Extreme Networks Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.43 | -0.33 | -0.01 | 15.67 | 15.00 | 7/18/2025 | No | 6 | 29 | None | |
GOGO | Gogo Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.06 | 0.58 | -0.35 | -0.01 | 10.61 | 10.00 | 7/18/2025 | No | 4 | 31 | None | |
RAIL | FreightCar America Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 0.74 | -0.35 | -0.01 | 7.91 | 7.50 | 7/18/2025 | No | 7 | 25 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.59 | 0.61 | 0.60 | 0.05 | 0.50 | -0.37 | -0.01 | 11.41 | 11.00 | 7/18/2025 | Yes | 13 | 42 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.59 | 0.60 | 0.60 | 0.05 | 0.40 | -0.39 | -0.01 | 13.31 | 13.00 | 7/18/2025 | Yes | 12 | 36 | None | |
PAA | Plains All American Pipeline LP | Options Chain | 0.35 | 0.85 | 0.60 | 0.04 | 0.29 | -0.45 | -0.01 | 16.54 | 16.50 | 7/11/2025 | No | 13 | 62 | None | |
UEC | Uranium Energy Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.10 | 0.67 | -0.46 | -0.01 | 5.93 | 6.00 | 7/18/2025 | Yes | 6 | 36 | None | |
XRX | Xerox Holdings Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.12 | 0.77 | -0.47 | -0.01 | 4.89 | 5.00 | 7/18/2025 | No | 11 | 36 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.10 | 0.65 | -0.47 | -0.01 | 5.91 | 6.00 | 7/18/2025 | No | 10 | 29 | None | |
CIM | Chimera Investment Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.30 | -0.48 | 0.00 | 13.18 | 13.00 | 7/18/2025 | No | 18 | 62 | None | |
CRVS | Corvus Pharmaceuticals Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.15 | 0.87 | -0.49 | -0.01 | 3.78 | 4.00 | 7/18/2025 | Yes | 10 | 30 | None | |
COUR | Coursera Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.07 | 0.42 | -0.50 | -0.01 | 8.85 | 9.00 | 7/18/2025 | No | 12 | 33 | None | |
UDMY | Udemy Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 0.44 | -0.54 | 0.00 | 7.32 | 7.50 | 7/18/2025 | Yes | 11 | 30 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.45 | 0.73 | 0.59 | 0.02 | 0.31 | -0.34 | -0.03 | 26.73 | 26.00 | 7/11/2025 | No | 11 | 71 | None | |
FORM | FormFactor Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.57 | -0.15 | -0.02 | 29.85 | 25.00 | 7/18/2025 | No | 12 | 37 | None | |
FNF | Fidelity National Financial Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.28 | -0.18 | -0.01 | 54.77 | 50.00 | 7/18/2025 | No | 14 | 67 | None | |
ES | Eversource Energy | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.25 | -0.20 | -0.03 | 64.81 | 60.00 | 7/18/2025 | No | 13 | 66 | None | |
CMP | Compass Minerals International Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.03 | 0.50 | -0.25 | -0.02 | 19.21 | 17.50 | 7/18/2025 | No | 8 | 32 | None | |
SGHC | Super Group (SGHC) Ltd | Options Chain | 0.15 | 1.00 | 0.58 | 0.07 | 0.82 | -0.25 | 0.00 | 8.74 | 7.85 | 7/18/2025 | No | 16 | 35 | None | |
MASS | 908 Devices Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.12 | 1.16 | -0.29 | -0.01 | 5.68 | 5.00 | 7/18/2025 | No | 11 | 25 | None | |
PFE | Pfizer Inc | Options Chain | 0.52 | 0.64 | 0.58 | 0.03 | 0.26 | -0.38 | -0.01 | 23.49 | 23.00 | 7/18/2025 | No | 12 | 64 | None | |
ME | 23andMe Holding Co - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.58 | 2.51 | -0.39 | 0.00 | 0.61 | 1.00 | 7/18/2025 | No | 13 | 35 | None | |
ING | ING Groep N.V. | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.24 | -0.40 | -0.01 | 21.26 | 21.00 | 7/18/2025 | No | 12 | 60 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.55 | 0.60 | 0.58 | 0.07 | 0.56 | -0.42 | -0.01 | 8.11 | 8.00 | 7/18/2025 | No | 15 | 9 | None | |
BLMN | Bloomin Brands Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.08 | 0.59 | -0.42 | -0.01 | 7.63 | 7.50 | 7/18/2025 | No | 9 | 47 | None | |
SMWB | Similarweb Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.08 | 0.50 | -0.50 | 0.00 | 7.42 | 7.50 | 7/18/2025 | No | 10 | 19 | None | |
IAG | Iamgold Corp | Options Chain | 0.55 | 0.60 | 0.58 | 0.08 | 0.50 | -0.51 | -0.01 | 6.86 | 7.00 | 7/18/2025 | No | 12 | 55 | None | |
UIS | Unisys Corp | Options Chain | 0.45 | 0.70 | 0.58 | 0.12 | 0.65 | -0.52 | -0.01 | 4.77 | 5.00 | 7/18/2025 | No | 9 | 18 | None | |
SANA | Sana Biotechnology Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.23 | 1.20 | -0.54 | 0.00 | 2.17 | 2.50 | 7/18/2025 | No | 12 | 29 | None | |
KGC | Kinross Gold Corp | Options Chain | 0.50 | 0.62 | 0.56 | 0.04 | 0.42 | -0.32 | -0.01 | 14.75 | 14.00 | 7/18/2025 | No | 17 | 49 | None | |
JBLU | Jetblue Airways Corp | Options Chain | 0.53 | 0.59 | 0.56 | 0.11 | 0.79 | -0.42 | -0.01 | 5.05 | 5.00 | 7/18/2025 | No | 9 | 35 | None | |
UBS | UBS Group AG | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.30 | -0.26 | -0.02 | 31.89 | 30.00 | 7/18/2025 | No | 9 | 59 | None | |
ENB | Enbridge Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.19 | -0.26 | -0.01 | 46.48 | 45.00 | 7/18/2025 | No | 11 | 73 | None | |
KROS | Keros Therapeutics Inc | Options Chain | 0.20 | 0.90 | 0.55 | 0.04 | 0.60 | -0.27 | -0.01 | 14.15 | 12.50 | 7/18/2025 | No | 14 | 52 | None | |
KVUE | Options Chain | 0.41 | 0.69 | 0.55 | 0.02 | 0.28 | -0.31 | -0.01 | 23.87 | 23.00 | 7/18/2025 | No | 3 | 19 | None | ||
BYON | Options Chain | 0.45 | 0.65 | 0.55 | 0.09 | 1.58 | -0.35 | -0.01 | 6.41 | 6.00 | 7/11/2025 | No | 3 | 16 | None | ||
AIP | Arteris Inc | Options Chain | 0.40 | 0.70 | 0.55 | 0.07 | 0.65 | -0.37 | -0.01 | 7.77 | 7.50 | 7/18/2025 | No | 7 | 20 | None | |
SONO | Sonos Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.49 | -0.38 | -0.01 | 10.28 | 10.00 | 7/18/2025 | No | 10 | 29 | None | |
COMM | CommScope Holding Company Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.09 | 0.65 | -0.44 | -0.01 | 6.04 | 6.00 | 7/18/2025 | No | 10 | 25 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 0.73 | -0.46 | -0.01 | 4.89 | 5.00 | 7/18/2025 | No | 7 | 30 | None | |
CNH | CNH Industrial NV | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.32 | -0.46 | -0.01 | 12.51 | 12.50 | 7/18/2025 | No | 3 | 17 | None | |
ET | Energy Transfer LP | Options Chain | 0.52 | 0.58 | 0.55 | 0.03 | 0.25 | -0.46 | -0.01 | 17.48 | 17.50 | 7/11/2025 | No | 14 | 64 | None | |
LBTYK | Liberty Global plc - Class C | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.36 | -0.49 | -0.01 | 9.88 | 10.00 | 7/18/2025 | No | 11 | 42 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.82 | -0.50 | 0.00 | 3.84 | 4.00 | 7/18/2025 | Yes | 8 | 30 | None | |
ATAI | ATAI Life Sciences N.V. | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.21 | -0.51 | 0.00 | 2.31 | 2.50 | 7/18/2025 | No | 9 | -13 | None | |
ALTG | Alta Equipment Group Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 0.65 | -0.51 | 0.00 | 4.75 | 5.00 | 7/18/2025 | No | 7 | 26 | None | |
PSQH | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.18 | -0.51 | 0.00 | 2.15 | 2.50 | 7/18/2025 | No | 3 | 14 | None | ||
SAND | Sandstorm Gold Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.37 | -0.52 | -0.01 | 8.84 | 9.00 | 7/18/2025 | No | 8 | 47 | None | |
VTRS | Viatris Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.35 | -0.53 | -0.01 | 8.79 | 9.00 | 7/18/2025 | No | 7 | 50 | None | |
QSI | Quantum-Si Incorporated - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.28 | 1.37 | -0.55 | 0.00 | 1.68 | 2.00 | 7/18/2025 | No | 9 | 25 | None | |
NNN | NNN REIT Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.01 | 0.22 | -0.23 | -0.02 | 41.76 | 40.00 | 7/18/2025 | No | 11 | 69 | None | |
ACVA | ACV Auctions Inc - Class A | Options Chain | 0.40 | 0.65 | 0.53 | 0.04 | 0.50 | -0.26 | -0.01 | 16.38 | 15.00 | 7/18/2025 | No | 6 | 37 | None | |
WOLF | Wolfspeed Inc | Options Chain | 0.48 | 0.57 | 0.53 | 0.53 | 3.94 | -0.27 | 0.00 | 1.19 | 1.00 | 7/18/2025 | No | 8 | 37 | None | |
SEE | Sealed Air Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.29 | -0.28 | -0.01 | 32.20 | 30.00 | 7/18/2025 | No | 13 | 53 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.08 | 0.79 | -0.30 | -0.01 | 7.83 | 7.00 | 7/18/2025 | No | 6 | 32 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.26 | -0.31 | -0.01 | 25.91 | 25.00 | 7/18/2025 | No | 8 | 52 | None | |
LAES | SEALSQ Corp | Options Chain | 0.40 | 0.65 | 0.53 | 0.18 | 1.57 | -0.31 | -0.01 | 3.35 | 3.00 | 7/18/2025 | No | 8 | 18 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.05 | 0.55 | -0.31 | -0.01 | 11.83 | 11.00 | 7/18/2025 | No | 14 | 54 | None | |
VSAT | Viasat Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.71 | -0.31 | -0.01 | 8.73 | 8.00 | 7/18/2025 | No | 10 | 47 | None | |
INVH | Invitation Homes Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.21 | -0.32 | -0.01 | 33.70 | 32.50 | 7/18/2025 | No | 10 | 57 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.43 | -0.33 | -0.01 | 13.65 | 13.00 | 7/18/2025 | No | 8 | 56 | None | |
PAL | Proficient Auto Logistics Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.07 | 0.69 | -0.34 | -0.01 | 8.06 | 7.50 | 7/18/2025 | No | 3 | 10 | None | |
ALLT | Allot Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.07 | 0.75 | -0.34 | -0.01 | 8.62 | 8.00 | 7/18/2025 | No | 7 | 10 | None | |
ORLA | Orla Mining Ltd | Options Chain | 0.30 | 0.75 | 0.53 | 0.05 | 0.71 | -0.34 | -0.01 | 10.57 | 10.00 | 7/18/2025 | No | 8 | 34 | None | |
INMD | Inmode Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.40 | -0.34 | -0.01 | 14.66 | 14.00 | 7/18/2025 | No | 15 | 38 | None | |
BCE | BCE Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.03 | 0.26 | -0.35 | -0.01 | 21.80 | 21.00 | 7/18/2025 | No | 9 | 49 | None | |
TWO | Two Harbors Investment Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.05 | 0.50 | -0.36 | -0.01 | 10.59 | 10.00 | 7/18/2025 | No | 17 | 44 | None | |
BUR | Burford Capital Ltd | Options Chain | 0.35 | 0.70 | 0.53 | 0.04 | 0.41 | -0.37 | -0.01 | 12.86 | 12.50 | 7/18/2025 | No | 12 | 58 | None | |
REAL | Therealreal Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.10 | 0.75 | -0.40 | -0.01 | 5.65 | 5.50 | 7/18/2025 | No | 8 | 24 | None | |
M | Macy`s Inc | Options Chain | 0.47 | 0.58 | 0.53 | 0.05 | 0.74 | -0.41 | -0.01 | 11.89 | 11.50 | 7/11/2025 | Yes | 15 | 60 | None | |
STLA | Stellantis N.V | Options Chain | 0.50 | 0.55 | 0.53 | 0.05 | 0.42 | -0.42 | -0.01 | 10.14 | 10.00 | 7/18/2025 | No | 17 | 63 | None | |
XERS | Xeris Biopharma Holdings Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.11 | 1.03 | -0.46 | 0.00 | 4.94 | 5.00 | 7/18/2025 | No | 8 | 33 |
Small Cap Stock List |
|
MFIC | Options Chain | 0.25 | 0.80 | 0.53 | 0.04 | 0.23 | -0.48 | 0.00 | 13.13 | 13.00 | 7/18/2025 | No | 3 | 12 | None | ||
HBIO | Harvard Bioscience Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.53 | 5.09 | -0.51 | 0.00 | 0.47 | 1.00 | 7/18/2025 | No | 6 | 20 | None | |
DVAX | Dynavax Technologies Corp | Options Chain | 0.40 | 0.65 | 0.53 | 0.05 | 0.29 | -0.53 | -0.01 | 9.79 | 10.00 | 7/18/2025 | No | 9 | 30 | None | |
GOTU | Gaotu Techedu Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.13 | 0.73 | -0.53 | 0.00 | 3.81 | 4.00 | 7/18/2025 | No | 12 | 5 | None | |
CHPT | ChargePoint Holdings Inc - Class A | Options Chain | 0.01 | 1.00 | 0.51 | 0.51 | 0.00 | -0.53 | 0.00 | 0.70 | 1.00 | 7/11/2025 | No | 7 | 22 | None |