Monthly Naked Puts

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

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Premium Premium to Strike Price Ratio Implied Volatility Delta Theta Underlying Stock Price Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Lists
SMCI Super Micro Computer Inc Options Chain 122.60 124.50 123.55 0.12 0.93 -0.40 -1.42 1,023.29 1,000.00 5/17 Yes 11 None
NVDA NVIDIA Corp Options Chain 49.95 50.75 50.35 0.06 0.46 -0.40 -0.67 902.50 885.00 5/17 No 14 None
COIN Coinbase Global Inc - Class A Options Chain 30.35 31.15 30.75 0.12 0.92 -0.39 -0.35 266.81 250.00 5/17 Yes 8 None
NFLX Netflix Inc Options Chain 27.95 28.65 28.30 0.05 0.40 -0.39 -0.40 613.53 600.00 5/17 Yes 8 None
META Meta Platforms Inc - Class A Options Chain 26.20 26.45 26.33 0.05 0.44 -0.40 -0.33 493.86 485.00 5/17 Yes 16 None
ADBE Adobe Inc Options Chain 14.00 14.20 14.10 0.03 0.27 -0.38 -0.24 504.40 495.00 5/17 No 12 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 12.10 12.30 12.20 0.04 0.39 -0.35 -0.20 330.01 310.00 5/17 No 9 None
RDDT Reddit Inc - Class A Options Chain 11.00 11.20 11.10 0.19 1.33 -0.40 -0.11 57.75 57.50 5/17 No 3 None
MSFT Microsoft Corporation Options Chain 10.85 11.15 11.00 0.03 0.24 -0.38 -0.17 421.43 415.00 5/17 Yes 14 None
TSLA Tesla Inc Options Chain 10.80 10.95 10.88 0.06 0.52 -0.39 -0.15 179.83 175.00 5/17 Yes 12 None
AMD Advanced Micro Devices Inc Options Chain 10.60 10.75 10.68 0.06 0.51 -0.39 -0.14 179.59 175.00 5/17 Yes 10 None
GS Goldman Sachs Group Inc Options Chain 10.05 10.30 10.18 0.02 0.22 -0.39 -0.17 415.25 410.00 5/17 Yes 14 None
CVNA Carvana Co. - Class A Options Chain 9.90 10.10 10.00 0.12 0.98 -0.36 -0.12 90.81 85.00 5/17 Yes 7 None
ARM Options Chain 9.40 10.45 9.93 0.08 0.72 -0.37 -0.13 125.62 120.00 5/17 No 3 None
ENPH Enphase Energy Inc Options Chain 9.70 9.90 9.80 0.09 0.71 -0.38 -0.13 109.35 115.00 5/17 Yes 11 None
LULU Lululemon Athletica Inc Options Chain 9.00 9.30 9.15 0.02 0.25 -0.34 -0.17 389.46 380.00 5/17 No 15 None
VKTX Viking Therapeutics Inc Options Chain 8.50 9.20 8.85 0.11 0.88 -0.38 -0.11 83.34 80.00 5/17 Yes 8 None
CAT Caterpillar Inc Options Chain 8.50 8.75 8.63 0.02 0.29 -0.32 -0.15 364.65 350.00 5/17 Yes 13 None
FSLR First Solar Inc Options Chain 7.85 8.05 7.95 0.05 0.49 -0.35 -0.13 153.16 160.00 5/17 Yes 18
Growth Stock List
PANW Palo Alto Networks Inc Options Chain 7.85 8.00 7.93 0.03 0.34 -0.32 -0.15 282.26 270.00 5/17 No 13 None
BHVN Biohaven Ltd Options Chain 6.40 9.20 7.80 0.14 1.08 -0.38 -0.09 57.02 55.00 5/17 Yes 6 None
AMAT Applied Materials Inc Options Chain 7.25 7.40 7.33 0.04 0.38 -0.34 -0.12 208.00 200.00 5/17 Yes 14 None
SNOW Snowflake Inc - Class A Options Chain 6.45 6.60 6.53 0.04 0.40 -0.36 -0.10 160.04 155.00 5/17 No 5 None
QCOM Qualcomm Inc Options Chain 6.25 6.35 6.30 0.04 0.35 -0.38 -0.10 169.13 165.00 5/17 Yes 10 None
CELH Celsius Holdings Inc Options Chain 6.10 6.25 6.18 0.08 0.66 -0.37 -0.08 91.22 80.00 5/17 Yes 12 None
AMZN Amazon.com Inc Options Chain 6.10 6.20 6.15 0.04 0.34 -0.36 -0.10 179.83 175.00 5/17 Yes 13 None
CLSK Cleanspark Inc Options Chain 5.80 6.40 6.10 0.25 1.59 -0.40 -0.05 23.19 24.00 5/17 Yes 8 None
W Wayfair Inc - Class A Options Chain 6.00 6.10 6.05 0.09 0.76 -0.38 -0.08 67.59 65.00 5/17 Yes 7 None
BA Boeing Company Options Chain 5.95 6.05 6.00 0.03 0.34 -0.34 -0.11 191.95 185.00 5/17 Yes 5 None
ETN Eaton Corporation plc Options Chain 5.80 6.10 5.95 0.02 0.27 -0.29 -0.12 312.08 300.00 5/17 Yes 9 None
SEDG Solaredge Technologies Inc Options Chain 5.80 5.95 5.88 0.09 0.82 -0.34 -0.08 69.69 65.00 5/17 Yes 9 None
FND Floor & Decor Holdings Inc - Class A Options Chain 5.70 6.00 5.85 0.05 0.44 -0.36 -0.09 127.86 125.00 5/17 Yes 5 None
GE General Electric Company Options Chain 5.70 6.00 5.85 0.03 0.32 -0.37 -0.09 180.12 175.00 5/17 Yes 11 None
VRT Vertiv Holdings Co - Class A Options Chain 5.60 5.80 5.70 0.07 0.64 -0.37 -0.08 81.01 77.50 5/17 Yes 10 None
MRNA Moderna Inc Options Chain 5.55 5.65 5.60 0.05 0.52 -0.34 -0.09 110.59 105.00 5/17 Yes 10 None
V Visa Inc - Class A Options Chain 5.45 5.75 5.60 0.02 0.19 -0.37 -0.09 279.02 275.00 5/17 Yes 11 None
CRM Salesforce Inc Options Chain 5.50 5.65 5.58 0.02 0.25 -0.30 -0.13 305.83 290.00 5/17 No 15 None
NET Cloudflare Inc - Class A Options Chain 5.25 5.40 5.33 0.06 0.61 -0.32 -0.09 96.55 90.00 5/17 Yes 6 None
EXAS Exact Sciences Corp Options Chain 4.90 5.70 5.30 0.08 0.65 -0.40 -0.07 65.24 65.00 5/17 Yes 4 None
RCL Royal Caribbean Group Options Chain 5.05 5.40 5.23 0.04 0.38 -0.36 -0.08 139.72 135.00 5/17 Yes 12 None
XPO XPO Inc Options Chain 5.10 5.30 5.20 0.05 0.45 -0.35 -0.08 120.92 115.00 5/17 Yes 6 None
CLSK Cleanspark Inc Options Chain 5.10 5.30 5.20 0.23 1.58 -0.37 -0.05 23.19 23.00 5/17 Yes 8 None
SQ Block Inc - Class A Options Chain 5.00 5.15 5.08 0.06 0.56 -0.37 -0.07 83.18 80.00 5/17 Yes 10 None
MCD McDonald`s Corp Options Chain 4.95 5.10 5.03 0.02 0.16 -0.39 -0.09 282.02 280.00 5/17 Yes 11 None
ZTS Zoetis Inc - Class A Options Chain 4.60 5.10 4.85 0.03 0.27 -0.39 -0.07 168.51 165.00 5/17 Yes 13 None
APP Applovin Corp - Class A Options Chain 4.70 4.90 4.80 0.07 0.68 -0.35 -0.07 68.86 65.00 5/17 Yes 10 None
FIVE Five Below Inc Options Chain 4.60 4.90 4.75 0.03 0.26 -0.37 -0.09 178.05 180.00 5/17 No 12 None
TSM Taiwan Semiconductor Manufacturing Options Chain 4.35 4.45 4.40 0.03 0.38 -0.31 -0.08 136.69 130.00 5/17 Yes 19
Dividend Stock List
SHOP Shopify Inc - Class A Options Chain 4.30 4.45 4.38 0.06 0.55 -0.35 -0.07 78.62 75.00 5/17 Yes 11 None
FOUR Shift4 Payments Inc - Class A Options Chain 4.20 4.50 4.35 0.07 0.62 -0.36 -0.06 67.45 62.50 5/17 Yes 8 None
MU Micron Technology Inc Options Chain 4.25 4.40 4.33 0.04 0.38 -0.35 -0.07 119.25 115.00 5/17 No 6 None
AFRM Affirm Holdings Inc - Class A Options Chain 4.15 4.25 4.20 0.12 0.96 -0.37 -0.05 36.72 35.00 5/17 Yes 4 None
PCOR Procore Technologies Inc Options Chain 3.50 4.90 4.20 0.05 0.43 -0.40 -0.06 81.63 80.00 5/17 Yes 7 None
NVO Novo Nordisk Options Chain 4.10 4.20 4.15 0.03 0.31 -0.37 -0.07 128.05 125.00 5/17 Yes 13 None
AAPL Apple Inc Options Chain 4.05 4.15 4.10 0.02 0.24 -0.37 -0.07 173.31 170.00 5/17 Yes 9 None
CEIX Consol Energy Inc Options Chain 3.80 4.40 4.10 0.05 0.47 -0.37 -0.06 80.50 80.00 5/17 Yes 18 None
FDX Fedex Corp Options Chain 4.00 4.15 4.08 0.01 0.19 -0.30 -0.10 288.99 280.00 5/17 No 12 None
GOOGL Alphabet Inc - Class A Options Chain 4.00 4.15 4.08 0.03 0.32 -0.32 -0.08 150.87 145.00 5/17 Yes 15 None
RILY B. Riley Financial Inc Options Chain 3.80 4.20 4.00 0.23 1.60 -0.38 -0.03 18.97 17.50 5/17 Yes 9 None
A Agilent Technologies Inc Options Chain 3.80 4.10 3.95 0.03 0.25 -0.39 -0.06 147.37 145.00 5/17 No 9 None
MARA Marathon Digital Holdings Inc Options Chain 3.90 4.00 3.95 0.18 1.25 -0.40 -0.04 22.07 22.00 5/17 Yes 14 None
JPM JPMorgan Chase & Company Options Chain 3.80 3.95 3.88 0.02 0.20 -0.36 -0.06 199.52 195.00 5/17 Yes 15 None
GCT Options Chain 3.70 4.00 3.85 0.15 1.17 -0.37 -0.04 26.16 25.00 5/17 No 3 None
PDD PDD Holdings Inc Options Chain 3.75 3.90 3.83 0.03 0.41 -0.30 -0.07 116.66 110.00 5/17 No 17 None
GOOG Alphabet Inc - Class C Options Chain 3.70 3.80 3.75 0.03 0.32 -0.30 -0.07 151.94 145.00 5/17 Yes 15 None
ROKU Roku Inc - Class A Options Chain 3.65 3.75 3.70 0.06 0.67 -0.31 -0.06 65.58 60.00 5/17 Yes 8 None
UPST Upstart Holdings Inc Options Chain 3.60 3.70 3.65 0.13 0.99 -0.39 -0.04 28.17 27.50 5/17 Yes 5 None
MRVL Marvell Technology Inc Options Chain 3.55 3.65 3.60 0.05 0.46 -0.38 -0.05 72.31 70.00 5/17 No 4 None
BIDU Baidu Inc Options Chain 3.50 3.65 3.58 0.04 0.39 -0.32 -0.06 104.99 100.00 5/17 Yes 15 None
ETSY Etsy Inc Options Chain 3.45 3.55 3.50 0.05 0.51 -0.36 -0.05 65.80 65.00 5/17 Yes 12 None
NXT Options Chain 3.20 3.40 3.30 0.06 0.58 -0.35 -0.05 58.02 55.00 5/17 No 3 None
PYPL PayPal Holdings Inc Options Chain 3.25 3.35 3.30 0.05 0.43 -0.39 -0.05 66.57 65.00 5/17 Yes 13 None
TGT Target Corp Options Chain 3.20 3.35 3.28 0.02 0.22 -0.34 -0.06 174.67 170.00 5/17 Yes 15 None
UBER Uber Technologies Inc Options Chain 3.20 3.30 3.25 0.04 0.43 -0.35 -0.05 78.11 75.00 5/17 Yes 6 None
CBRL Cracker Barrel Old Country Store Inc Options Chain 3.10 3.30 3.20 0.05 0.38 -0.40 -0.03 72.57 70.00 5/17 No 16 None
SE Sea Ltd Options Chain 2.99 3.10 3.05 0.06 0.62 -0.33 -0.05 53.57 50.00 5/17 Yes 8 None
CAVA Options Chain 3.00 3.10 3.05 0.05 0.50 -0.33 -0.05 69.17 65.00 5/17 No 3 None
UPS United Parcel Service Inc - Class B Options Chain 2.83 3.10 2.97 0.02 0.28 -0.29 -0.06 147.33 140.00 5/17 Yes 9 None
DLTR Dollar Tree Inc Options Chain 2.87 2.96 2.92 0.02 0.23 -0.35 -0.05 127.53 130.00 5/17 No 4 None
FTNT Fortinet Inc Options Chain 2.87 2.92 2.90 0.04 0.42 -0.36 -0.04 67.45 65.00 5/17 Yes 11 None
VST Vistra Corp Options Chain 2.80 2.95 2.88 0.04 0.45 -0.34 -0.05 68.30 65.00 5/17 Yes 12 None
DKNG DraftKings Inc - Class A Options Chain 2.80 2.91 2.86 0.07 0.55 -0.39 -0.04 48.68 44.00 5/17 Yes 5 None
FROG JFrog Ltd Options Chain 2.75 2.95 2.85 0.07 0.60 -0.36 -0.04 44.22 42.50 5/17 Yes 9 None
CBRE CBRE Group Inc - Class A Options Chain 2.75 2.90 2.83 0.03 0.27 -0.38 -0.04 96.84 95.00 5/17 Yes 11 None
SMTC Semtech Corp Options Chain 2.40 3.20 2.80 0.10 0.82 -0.38 -0.04 27.86 27.00 5/17 Yes 6 None
SBUX Starbucks Corp Options Chain 2.60 2.66 2.63 0.03 0.26 -0.39 -0.03 91.50 90.00 5/17 Yes 12 None
BABA Alibaba Group Holding Ltd Options Chain 2.52 2.61 2.57 0.04 0.33 -0.38 -0.04 71.59 70.00 5/17 Yes 17 None
NTNX Nutanix Inc - Class A Options Chain 2.40 2.65 2.53 0.04 0.39 -0.37 -0.04 61.93 60.00 5/17 No 7 None
MRK Merck & Co Inc Options Chain 2.48 2.58 2.53 0.02 0.19 -0.37 -0.05 131.75 130.00 5/17 Yes 8 None
NRG NRG Energy Inc Options Chain 2.45 2.60 2.53 0.04 0.34 -0.40 -0.03 66.62 65.00 5/17 Yes 7 None
DIS Walt Disney Co (The) Options Chain 2.48 2.52 2.50 0.02 0.30 -0.28 -0.06 119.93 115.00 5/17 Yes 8 None
CGC Canopy Growth Corporation Options Chain 2.30 2.56 2.43 0.27 1.86 -0.38 -0.02 7.23 9.00 5/17 No 7 None
SLG SL Green Realty Corp Options Chain 2.35 2.45 2.40 0.05 0.52 -0.32 -0.04 53.74 50.00 5/17 Yes 5 None
YETI YETI Holdings Inc Options Chain 2.35 2.45 2.40 0.06 0.52 -0.40 -0.03 38.34 37.50 5/17 Yes 16 None
WOLF Wolfspeed Inc Options Chain 2.30 2.40 2.35 0.09 1.00 -0.29 -0.04 28.58 25.00 5/17 Yes 4 None
CFLT Confluent Inc Class A Options Chain 2.25 2.35 2.30 0.08 0.68 -0.37 -0.03 31.00 29.00 5/17 Yes 7 None
IFF International Flavors & Fragrances Inc Options Chain 2.15 2.35 2.25 0.03 0.31 -0.32 -0.04 85.64 82.50 5/17 Yes 4 None
PLNT Planet Fitness Inc - Class A Options Chain 2.15 2.35 2.25 0.04 0.44 -0.32 -0.04 61.01 57.50 5/17 Yes 9 None
MBLY Options Chain 2.20 2.25 2.23 0.07 0.55 -0.40 -0.03 32.70 32.00 5/17 No 3 None
Z Zillow Group Inc - Class C Options Chain 1.97 2.28 2.13 0.04 0.50 -0.33 -0.04 50.38 47.50 5/17 Yes 5 None
BMEA Biomea Fusion Inc Options Chain 2.00 2.25 2.13 0.14 1.05 -0.39 -0.02 15.36 15.00 5/17 Yes 10 None
UAL United Airlines Holdings Inc Options Chain 2.09 2.13 2.11 0.05 0.41 -0.38 -0.03 47.24 46.00 5/17 Yes 12 None
EHC Encompass Health Corp Options Chain 1.55 2.60 2.08 0.03 0.30 -0.34 -0.04 76.74 75.00 5/17 Yes 8 None
PLTR Palantir Technologies Inc - Class A Options Chain 2.06 2.08 2.07 0.09 0.67 -0.40 -0.02 24.51 24.00 5/17 Yes 11 None
DAR Darling Ingredients Inc Options Chain 2.00 2.10 2.05 0.05 0.42 -0.38 -0.03 44.42 45.00 5/17 Yes 6 None
PINS Pinterest Inc - Class A Options Chain 2.00 2.07 2.04 0.06 0.50 -0.39 -0.03 34.88 34.00 5/17 Yes 10 None
RPD Rapid7 Inc Options Chain 1.90 2.15 2.03 0.05 0.53 -0.30 -0.04 48.71 45.00 5/17 Yes 4 None
GLBE Global E Online Ltd Options Chain 1.55 2.50 2.03 0.06 0.51 -0.37 -0.03 36.22 35.00 5/17 No 7 None
BBY Best Buy Co. Inc Options Chain 1.96 2.06 2.01 0.03 0.25 -0.36 -0.04 81.87 80.00 5/17 No 12 None
CZR Caesars Entertainment Inc Options Chain 1.94 2.07 2.01 0.05 0.43 -0.37 -0.03 42.71 42.00 5/17 Yes 14 None
ZM Zoom Video Communications Inc - Class A Options Chain 1.97 2.04 2.01 0.03 0.30 -0.37 -0.03 66.62 65.00 5/17 No 19
Growth Stock List
CVS CVS Health Corp Options Chain 1.97 2.00 1.99 0.03 0.24 -0.39 -0.03 79.32 77.50 5/17 Yes 13 None
JNJ Johnson & Johnson Options Chain 1.95 2.00 1.98 0.01 0.16 -0.32 -0.05 157.96 155.00 5/17 Yes 15 None
CMA Comerica Inc Options Chain 1.90 2.05 1.98 0.04 0.36 -0.36 -0.03 52.00 52.50 5/17 Yes 15 None
REXR Rexford Industrial Realty Inc Options Chain 1.00 2.95 1.98 0.04 0.32 -0.40 -0.04 49.88 50.00 5/17 Yes 13 None
CCJ Cameco Corp Options Chain 1.93 1.97 1.95 0.05 0.46 -0.35 -0.03 42.71 41.00 5/17 Yes 11 None
MS Morgan Stanley Options Chain 1.92 1.95 1.94 0.02 0.25 -0.33 -0.03 93.50 90.00 5/17 Yes 10 None
MMM 3M Company Options Chain 1.88 1.97 1.93 0.02 0.26 -0.30 -0.04 104.59 100.00 5/17 Yes 7 None
FCX Freeport-McMoRan Inc Options Chain 1.90 1.94 1.92 0.04 0.36 -0.40 -0.02 44.73 45.00 5/17 Yes 8 None
CNXC Concentrix Corp Options Chain 1.70 2.10 1.90 0.03 0.46 -0.26 -0.05 62.23 60.00 5/17 No 12 None
STOK Stoke Therapeutics Inc Options Chain 1.80 2.00 1.90 0.15 1.40 -0.30 -0.03 14.17 12.50 5/17 Yes 8 None
RXRX Recursion Pharmaceuticals Inc - Class A Options Chain 1.70 2.10 1.90 0.17 2.00 -0.40 -0.02 10.17 11.00 5/17 Yes 8 None
BRZE Braze Inc - Class A Options Chain 1.65 2.10 1.88 0.04 0.59 -0.23 -0.04 50.58 45.00 5/17 Yes 7 None
SG Sweetgreen Inc - Class A Options Chain 1.80 1.95 1.88 0.08 0.71 -0.36 -0.03 25.48 24.00 5/17 Yes 7 None
NKE Nike Inc - Class B Options Chain 1.86 1.90 1.88 0.02 0.21 -0.36 -0.04 94.13 92.50 5/17 No 11 None
CARG CarGurus Inc - Class A Options Chain 1.00 2.75 1.88 0.09 0.73 -0.37 -0.02 23.00 22.00 5/17 Yes 12 None
CSGP Costar Group Inc Options Chain 1.80 1.90 1.85 0.02 0.32 -0.26 -0.05 95.18 90.00 5/17 Yes 11 None
IRM Iron Mountain Inc Options Chain 1.80 1.90 1.85 0.02 0.27 -0.33 -0.04 80.14 77.50 5/17 Yes 6 None
INTC Intel Corp Options Chain 1.82 1.86 1.84 0.04 0.42 -0.36 -0.03 43.77 42.00 5/17 Yes 5 None
U Unity Software Inc Options Chain 1.81 1.86 1.84 0.07 0.61 -0.37 -0.02 26.99 26.00 5/17 Yes 7 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 1.82 1.86 1.84 0.04 0.37 -0.39 -0.03 43.92 43.00 5/17 Yes 10 None
RBLX Roblox Corporation - Class A Options Chain 1.81 1.85 1.83 0.05 0.58 -0.30 -0.03 37.88 35.00 5/17 Yes 3 None
NVEI Nuvei Corporation (Sub Voting) Options Chain 1.25 2.40 1.83 0.06 0.57 -0.35 -0.03 31.31 30.00 5/17 Yes 5 None
EH EHang Holdings Ltd Options Chain 1.70 1.90 1.80 0.10 0.79 -0.39 -0.02 17.40 18.00 5/17 No 8 None
GH Guardant Health Inc Options Chain 1.70 1.90 1.80 0.10 0.78 -0.40 -0.02 17.96 17.50 5/17 Yes 8 None
PAYX Paychex Inc Options Chain 1.70 1.85 1.78 0.02 0.25 -0.26 -0.04 121.53 115.00 5/17 Yes 15 None
FUTU Futu Holdings Ltd Options Chain 1.66 1.90 1.78 0.04 0.46 -0.29 -0.04 53.71 50.00 5/17 No 16 None
RIOT Riot Platforms Inc Options Chain 1.75 1.81 1.78 0.15 1.08 -0.39 -0.02 12.24 12.00 5/17 Yes 11 None
RTX RTX Corp Options Chain 1.69 1.85 1.77 0.02 0.21 -0.34 -0.03 97.45 95.00 5/17 Yes 8 None
BAND Bandwidth Inc - Class A Options Chain 1.60 1.90 1.75 0.10 0.79 -0.39 -0.02 18.05 17.50 5/17 Yes 7 None
ORCL Oracle Corp Options Chain 1.69 1.76 1.73 0.01 0.22 -0.28 -0.04 125.27 120.00 5/17 No 11 None
GGAL Grupo Financiero Galicia Options Chain 1.50 1.95 1.73 0.07 0.61 -0.37 -0.02 26.15 25.00 5/17 No 16 None
LYFT Lyft Inc Cls A Options Chain 1.71 1.73 1.72 0.09 0.70 -0.40 -0.02 19.48 19.00 5/17 Yes 8 None
SM SM Energy Company Options Chain 1.60 1.75 1.68 0.04 0.34 -0.37 -0.02 49.05 47.50 5/17 Yes 10 None
LVS Las Vegas Sands Corp Options Chain 1.64 1.69 1.67 0.03 0.32 -0.36 -0.02 51.48 50.00 5/17 Yes 7 None
SDGR Schrodinger Inc Options Chain 1.60 1.70 1.65 0.07 0.70 -0.31 -0.03 26.63 25.00 5/17 Yes 17 None
OSCR Oscar Health Inc - Class A Options Chain 1.05 2.25 1.65 0.12 0.97 -0.37 -0.03 14.21 14.00 5/17 Yes 9 None
NTR Nutrien Ltd Options Chain 1.60 1.70 1.65 0.03 0.29 -0.37 -0.03 53.63 52.50 5/17 Yes 10 None
NEE NextEra Energy Inc Options Chain 1.62 1.67 1.65 0.03 0.26 -0.37 -0.03 63.79 62.50 5/17 Yes 12 None
APH Amphenol Corp - Class A Options Chain 1.55 1.70 1.63 0.01 0.24 -0.25 -0.05 115.30 110.00 5/17 Yes 9 None
BROS Dutch Bros Inc - Class A Options Chain 1.55 1.70 1.63 0.05 0.47 -0.37 -0.02 33.15 32.00 5/17 Yes 10 None
MKC McCormick & Co. Inc (Non Voting) Options Chain 1.50 1.75 1.63 0.02 0.19 -0.40 -0.02 76.03 75.00 5/17 Yes 6 None
HOOD Robinhood Markets Inc - Class A Options Chain 1.61 1.63 1.62 0.09 0.74 -0.36 -0.02 20.01 19.00 5/17 Yes 8 None
RIO Rio Tinto plc Options Chain 1.55 1.65 1.60 0.03 0.24 -0.38 -0.03 63.46 62.50 5/17 Yes 14 None
CC Chemours Company Options Chain 1.55 1.65 1.60 0.06 0.49 -0.40 -0.02 28.88 28.00 5/17 Yes 7 None
HUT Hut 8 Corp Options Chain 1.52 1.64 1.58 0.18 1.39 -0.35 -0.02 9.86 9.00 5/17 Yes 7 None
JD JD.com Inc Options Chain 1.56 1.60 1.58 0.06 0.48 -0.40 -0.01 27.23 26.00 5/17 Yes 19 None
DAL Delta Air Lines Inc Options Chain 1.54 1.59 1.57 0.03 0.32 -0.37 -0.02 45.93 46.00 5/17 Yes 15 None
RUN Sunrun Inc Options Chain 1.54 1.57 1.56 0.12 0.99 -0.37 -0.02 13.10 12.50 5/17 Yes 6 None
FLR Fluor Corporation Options Chain 1.50 1.60 1.55 0.04 0.41 -0.34 -0.03 41.01 40.00 5/17 Yes 11 None
DAY Ceridian HCM Holding Inc Options Chain 1.15 1.90 1.53 0.03 0.41 -0.23 -0.03 66.05 60.00 5/17 No 3 None
XOM Exxon Mobil Corp Options Chain 1.50 1.54 1.52 0.01 0.21 -0.27 -0.03 114.97 110.00 5/17 Yes 12 None
ACMR ACM Research Inc - Class A Options Chain 1.45 1.55 1.50 0.06 0.77 -0.26 -0.03 28.70 25.00 5/17 Yes 19 None
NVT nVent Electric plc Options Chain 1.20 1.80 1.50 0.02 0.33 -0.26 -0.03 75.41 70.00 5/17 Yes 11 None
ANNX Annexon Inc Options Chain 1.05 1.95 1.50 0.20 1.85 -0.28 -0.03 7.81 7.50 5/17 Yes 12 None
SPIR Spire Global Inc - Class A Options Chain 1.40 1.60 1.50 0.12 0.98 -0.38 -0.02 12.05 12.00 5/17 Yes 6 None
PSTG Pure Storage Inc - Class A Options Chain 1.40 1.55 1.48 0.03 0.35 -0.31 -0.03 52.55 50.00 5/17 No 7 None
ONON On Holding AG Class A Options Chain 1.43 1.47 1.45 0.04 0.49 -0.32 -0.03 34.74 32.50 5/17 Yes 11 None
OVV Ovintiv Inc Options Chain 1.40 1.50 1.45 0.03 0.29 -0.35 -0.02 51.36 50.00 5/17 Yes 9 None
CWH Camping World Holdings Inc - Class A Options Chain 1.40 1.50 1.45 0.06 0.50 -0.38 -0.02 26.21 26.00 5/17 Yes 8 None
MGM MGM Resorts International Options Chain 1.41 1.46 1.44 0.03 0.33 -0.34 -0.02 46.60 45.00 5/17 Yes 11 None
PRKS SeaWorld Entertainment Inc Options Chain 1.25 1.60 1.43 0.03 0.38 -0.28 -0.03 53.32 50.00 5/17 No 3 None
TOST Toast Inc - Class A Options Chain 1.41 1.45 1.43 0.06 0.60 -0.34 -0.02 24.33 23.00 5/17 Yes 10 None
CG Carlyle Group Inc (The) Options Chain 1.35 1.50 1.43 0.03 0.33 -0.35 -0.02 46.44 45.00 5/17 Yes 3 None
BSX Boston Scientific Corp Options Chain 1.35 1.50 1.43 0.02 0.21 -0.37 -0.03 68.62 67.50 5/17 Yes 10 None
PLL Piedmont Lithium Inc Options Chain 1.35 1.50 1.43 0.11 0.84 -0.40 -0.02 13.31 13.00 5/17 Yes 10 None
SQSP Squarespace Inc - Class A Options Chain 1.30 1.50 1.40 0.04 0.39 -0.35 -0.02 36.56 35.00 5/17 Yes 5 None
NKTX Nkarta Inc Options Chain 1.25 1.50 1.38 0.14 1.48 -0.25 -0.03 11.09 10.00 5/17 Yes 9 None
METC Ramaco Resources Inc - Class A Options Chain 1.30 1.45 1.38 0.09 0.74 -0.37 -0.02 16.55 16.00 5/17 Yes 11 None
NCNO Ncino Inc Options Chain 1.30 1.45 1.38 0.04 0.36 -0.38 -0.02 35.90 35.00 5/17 Yes 7 None
SYF Synchrony Financial Options Chain 1.30 1.45 1.38 0.03 0.32 -0.38 -0.02 42.28 41.00 5/17 Yes 10 None
PGY Options Chain 1.15 1.55 1.35 0.14 1.13 -0.35 -0.02 10.27 10.00 5/17 No 3 None
KSS Kohl`s Corp Options Chain 1.32 1.38 1.35 0.05 0.45 -0.37 -0.02 28.44 27.50 5/17 No 14 None
CNQ Canadian Natural Resources Ltd Options Chain 1.30 1.35 1.33 0.02 0.25 -0.29 -0.03 75.10 72.50 5/17 Yes 12 None
PENN PENN Entertainment Inc Options Chain 1.31 1.34 1.33 0.08 0.66 -0.37 -0.02 18.30 17.50 5/17 Yes 7 None
JEF Jefferies Financial Group Inc Options Chain 1.25 1.40 1.33 0.03 0.28 -0.38 -0.02 46.13 45.00 5/17 Yes 10 None
DOW Dow Inc Options Chain 1.30 1.36 1.33 0.02 0.21 -0.39 -0.02 57.07 57.50 5/17 Yes 8 None
NOVA Sunnova Energy International Inc Options Chain 1.25 1.40 1.33 0.22 1.50 -0.39 -0.01 5.97 6.00 5/17 Yes 8 None
STLA Stellantis N.V Options Chain 1.25 1.40 1.33 0.05 0.33 -0.40 -0.01 28.99 28.00 5/17 Yes 20 None
AI C3.ai Inc - Class A Options Chain 1.27 1.32 1.30 0.05 0.58 -0.31 -0.02 27.26 25.00 5/17 No 7 None
C Citigroup Inc Options Chain 1.28 1.31 1.30 0.02 0.27 -0.33 -0.02 62.75 60.00 5/17 Yes 12 None
HP Helmerich & Payne Inc Options Chain 1.25 1.35 1.30 0.03 0.37 -0.33 -0.02 42.23 40.00 5/17 Yes 17 None
FL Foot Locker Inc Options Chain 1.25 1.35 1.30 0.05 0.45 -0.36 -0.02 26.87 27.50 5/17 Yes 12 None
TSEM Tower Semiconductor Ltd Options Chain 1.25 1.35 1.30 0.04 0.38 -0.36 -0.02 32.99 32.00 5/17 Yes 15 None
OXY Occidental Petroleum Corp Options Chain 1.26 1.31 1.29 0.02 0.23 -0.33 -0.03 64.20 62.50 5/17 Yes 7 None
GMED Globus Medical Inc - Class A Options Chain 1.00 1.55 1.28 0.03 0.35 -0.28 -0.03 53.06 50.00 5/17 Yes 10 None
ZION Zions Bancorporation N.A Options Chain 1.20 1.35 1.28 0.03 0.42 -0.29 -0.02 43.15 40.00 5/17 Yes 14 None
FVRR Fiverr International Ltd Options Chain 1.20 1.35 1.28 0.06 0.61 -0.34 -0.02 21.24 20.00 5/17 Yes 9 None
TFC Truist Financial Corporation Options Chain 1.25 1.29 1.27 0.03 0.31 -0.39 -0.02 38.59 37.50 5/17 Yes 7 None
CDLX Cardlytics Inc Options Chain 1.20 1.30 1.25 0.10 1.10 -0.27 -0.02 14.64 12.50 5/17 Yes 7 None
AEM Agnico Eagle Mines Ltd Options Chain 1.20 1.30 1.25 0.02 0.30 -0.28 -0.03 57.85 55.00 5/17 Yes 18 None
EBAY EBay Inc Options Chain 1.23 1.27 1.25 0.03 0.29 -0.33 -0.03 51.08 50.00 5/17 Yes 14 None
X United States Steel Corp Options Chain 1.08 1.37 1.23 0.03 0.44 -0.24 -0.03 41.02 38.00 5/17 Yes 12 None
RXRX Recursion Pharmaceuticals Inc - Class A Options Chain 1.15 1.25 1.20 0.12 1.14 -0.29 -0.02 10.17 10.00 5/17 Yes 8 None
ADM Archer Daniels Midland Company Options Chain 1.15 1.25 1.20 0.02 0.27 -0.29 -0.02 62.99 60.00 5/17 Yes 9 None
ALK Alaska Air Group Inc Options Chain 1.15 1.25 1.20 0.03 0.35 -0.32 -0.02 42.01 40.00 5/17 Yes 14 None
SILK Silk Road Medical Inc Options Chain 1.10 1.30 1.20 0.07 0.67 -0.33 -0.02 18.71 17.50 5/17 Yes 8 None
XPOF Xponential Fitness Inc - Class A Options Chain 0.85 1.55 1.20 0.08 0.75 -0.34 -0.02 16.00 15.00 5/17 Yes 3 None
CAKE Cheesecake Factory Inc Options Chain 1.15 1.25 1.20 0.03 0.35 -0.35 -0.02 36.37 35.00 5/17 No 19 None
IBRX ImmunityBio Inc Options Chain 0.90 1.50 1.20 0.24 1.75 -0.36 -0.01 5.46 5.00 5/17 Yes 2 None
APA APA Corporation Options Chain 1.18 1.21 1.20 0.04 0.35 -0.37 -0.02 33.71 32.50 5/17 Yes 10 None
RUM Rumble Inc - Class A Options Chain 1.05 1.35 1.20 0.15 1.15 -0.40 -0.01 8.50 8.00 5/17 Yes 11 None
LI Li Auto Inc Options Chain 1.16 1.22 1.19 0.04 0.60 -0.25 -0.03 30.18 27.00 5/17 Yes 16 None
MNMD Mind Medicine Inc Options Chain 0.96 1.42 1.19 0.13 1.12 -0.37 -0.01 9.50 9.00 5/17 Yes 8 None
IOT Samsara Inc - Class A Options Chain 1.15 1.20 1.18 0.03 0.48 -0.26 -0.03 38.39 35.00 5/17 No 7 None
VNO Vornado Realty Trust Options Chain 1.10 1.25 1.18 0.05 0.48 -0.33 -0.02 27.48 26.00 5/17 Yes 11 None
OPRA Opera Ltd Options Chain 1.10 1.25 1.18 0.08 0.72 -0.35 -0.02 15.89 15.00 5/17 Yes 20 None
WMT Walmart Inc Options Chain 1.16 1.19 1.18 0.02 0.18 -0.39 -0.02 60.72 60.00 5/17 Yes 10 None
GPRE Green Plains Inc Options Chain 1.05 1.30 1.18 0.05 0.44 -0.40 -0.02 22.45 22.00 5/17 Yes 9 None
EQT EQT Corp Options Chain 1.12 1.20 1.16 0.03 0.32 -0.37 -0.02 34.95 35.00 5/17 Yes 7 None
SNDX Syndax Pharmaceuticals Inc Options Chain 0.55 1.75 1.15 0.06 0.78 -0.24 -0.03 23.07 20.00 5/17 Yes 10 None
DOCS Doximity Inc - Class A Options Chain 1.10 1.20 1.15 0.05 0.52 -0.31 -0.02 26.99 25.00 5/17 Yes 13 None
ALT Altimmune Inc Options Chain 1.10 1.20 1.15 0.14 1.27 -0.32 -0.01 8.89 8.00 5/17 Yes 10 None
LMND Lemonade Inc Options Chain 1.10 1.20 1.15 0.08 0.76 -0.32 -0.02 16.29 15.00 5/17 Yes 10 None
SHEL Shell Plc ADR (Representing - ) Options Chain 1.10 1.20 1.15 0.02 0.20 -0.34 -0.02 66.76 65.00 5/17 Yes 12 None
USB U.S. Bancorp. Options Chain 1.13 1.15 1.14 0.03 0.30 -0.33 -0.02 44.00 42.50 5/17 Yes 11 None
DYN Dyne Therapeutics Inc Options Chain 0.90 1.35 1.13 0.05 0.66 -0.24 -0.03 26.78 25.00 5/17 Yes 8 None
GPS Gap Inc Options Chain 1.11 1.15 1.13 0.04 0.43 -0.36 -0.02 27.29 26.00 5/17 No 14 None
HAL Halliburton Company Options Chain 1.11 1.15 1.13 0.03 0.29 -0.37 -0.02 38.83 38.00 5/17 Yes 17 None
PSFE Paysafe Ltd - Class A Options Chain 0.99 1.24 1.12 0.07 0.65 -0.39 -0.02 15.35 15.00 5/17 No 8 None
BYND Beyond Meat Inc Options Chain 1.00 1.20 1.10 0.16 1.29 -0.32 -0.01 8.29 7.00 5/17 Yes 8 None
GM General Motors Company Options Chain 1.07 1.13 1.10 0.03 0.29 -0.33 -0.02 44.59 43.00 5/17 Yes 16 None
S SentinelOne Inc - Class A Options Chain 1.05 1.15 1.10 0.05 0.44 -0.38 -0.02 22.68 22.00 5/17 No 9 None
DNUT Krispy Kreme Inc Options Chain 1.05 1.15 1.10 0.07 0.58 -0.40 -0.01 17.35 15.00 5/17 Yes 3 None
AA Alcoa Corp Options Chain 1.07 1.11 1.09 0.04 0.52 -0.26 -0.02 33.21 30.00 5/17 Yes 6 None
AR Antero Resources Corp Options Chain 1.07 1.11 1.09 0.04 0.36 -0.37 -0.02 28.72 28.00 5/17 Yes 7 None
PHAT Phathom Pharmaceuticals Inc Options Chain 0.70 1.45 1.08 0.11 1.00 -0.32 -0.01 11.05 10.00 5/17 Yes 6 None
PEG Public Service Enterprise Group Inc Options Chain 1.00 1.15 1.08 0.02 0.20 -0.32 -0.02 66.65 65.00 5/17 Yes 12 None
YOU Clear Secure Inc Class A Options Chain 1.00 1.15 1.08 0.05 0.45 -0.40 -0.01 21.15 20.45 5/17 Yes 18 None
LNC Lincoln National Corp Options Chain 1.00 1.10 1.05 0.04 0.40 -0.31 -0.01 32.08 30.00 5/17 Yes 9 None
INMD Inmode Ltd Options Chain 1.00 1.10 1.05 0.05 0.54 -0.33 -0.02 21.20 20.00 5/17 Yes 18 None
SIX Six Flags Entertainment Corp Options Chain 0.85 1.25 1.05 0.04 0.41 -0.34 -0.02 26.09 25.00 5/17 Yes 5 None
WFC Wells Fargo & Company Options Chain 1.03 1.05 1.04 0.02 0.26 -0.29 -0.02 57.61 55.00 5/17 Yes 17 None
GME Gamestop Corporation - Class A Options Chain 0.99 1.08 1.04 0.09 0.86 -0.31 -0.02 13.17 12.00 5/17 Yes 11 None
DINO Options Chain 1.00 1.05 1.03 0.02 0.32 -0.26 -0.03 59.59 55.00 5/17 No 3 None
NOG Northern Oil and Gas Inc Options Chain 0.95 1.10 1.03 0.03 0.28 -0.36 -0.02 39.02 38.00 5/17 Yes 15 None
PATH UiPath Inc - Class A Options Chain 1.01 1.04 1.03 0.05 0.44 -0.36 -0.02 22.78 22.00 5/17 No 9 None
SNAP Snap Inc - Class A Options Chain 1.02 1.03 1.03 0.09 0.76 -0.38 -0.01 11.45 11.00 5/17 Yes 7 None
FRSH Freshworks Inc Class A Options Chain 0.95 1.10 1.03 0.06 0.52 -0.38 -0.01 17.92 17.50 5/17 Yes 9 None
LFMD LifeMD Inc Options Chain 0.95 1.10 1.03 0.10 0.78 -0.40 -0.01 10.18 10.00 5/17 Yes 5 None
PMVP PMV Pharmaceuticals Inc Options Chain 0.75 1.30 1.03 0.41 2.77 -0.40 -0.01 1.65 2.50 5/17 Yes 16
Small Cap Stock List
DVN Devon Energy Corp Options Chain 0.99 1.02 1.01 0.02 0.27 -0.30 -0.02 48.79 47.50 5/17 Yes 9 None
KBR KBR Inc Options Chain 0.95 1.05 1.00 0.02 0.26 -0.26 -0.03 63.13 60.00 5/17 Yes 3 None
CENX Century Aluminum Company Options Chain 0.95 1.05 1.00 0.07 0.66 -0.35 -0.01 14.01 14.00 5/17 Yes 4 None
O Realty Income Corp Options Chain 0.95 1.05 1.00 0.02 0.19 -0.37 -0.01 53.77 52.50 5/17 Yes 10 None
AMSC American Superconductor Corp Options Chain 0.95 1.05 1.00 0.08 0.63 -0.39 -0.01 13.45 13.00 5/17 No 7 None
VIR Vir Biotechnology Inc Options Chain 0.05 1.90 0.98 0.13 1.42 -0.03 0.00 10.10 7.50 5/17 Yes 12 None
ALGM Allegro Microsystems Inc Options Chain 0.90 1.05 0.98 0.04 0.47 -0.29 -0.02 26.80 25.00 5/17 Yes 14 None
IREN Iris Energy Ltd Options Chain 0.95 1.00 0.98 0.20 1.53 -0.34 -0.01 5.37 5.00 5/17 Yes 12 None
VERI Veritone Inc Options Chain 0.75 1.20 0.98 0.20 1.56 -0.34 -0.01 5.76 5.00 5/17 Yes 8 None
BOWL Bowlero Corp - Class A Options Chain 0.85 1.10 0.98 0.08 0.73 -0.35 -0.01 13.56 12.50 5/17 Yes 14 None
SU Suncor Energy Inc Options Chain 0.95 0.98 0.97 0.03 0.24 -0.39 -0.02 36.48 36.00 5/17 Yes 13 None
FLNC Fluence Energy Inc - Class A Options Chain 0.90 1.00 0.95 0.06 0.72 -0.29 -0.02 15.79 15.00 5/17 Yes 10 None
JKS JinkoSolar Holding Co. Ltd Options Chain 0.70 1.20 0.95 0.04 0.61 -0.29 -0.02 24.74 22.50 5/17 Yes 15 None
RIVN Rivian Automotive Inc - Class A Options Chain 0.93 0.94 0.94 0.09 0.90 -0.32 -0.01 10.99 10.00 5/17 Yes 8 None
LQDA Liquidia Corp Options Chain 0.80 1.05 0.93 0.07 0.97 -0.23 -0.02 15.07 12.50 5/17 Yes 6 None
HUMA Humacyte Inc Options Chain 0.10 1.75 0.93 0.37 0.78 -0.24 0.00 3.10 2.50 5/17 Yes 8 None
BHP BHP Group Ltd Options Chain 0.90 0.95 0.93 0.02 0.24 -0.28 -0.02 57.53 55.00 5/17 Yes 12 None
ATXS Astria Therapeutics Inc Options Chain 0.80 1.05 0.93 0.07 0.81 -0.30 -0.02 13.60 12.50 5/17 Yes 10 None
M Macy`s Inc Options Chain 0.86 1.00 0.93 0.05 0.47 -0.35 -0.01 19.85 19.00 5/17 No 9 None
WBA Walgreens Boots Alliance Inc Options Chain 0.90 0.91 0.91 0.05 0.45 -0.36 -0.01 21.02 20.00 5/17 Yes 9 None
ERJ Embraer S.A. Options Chain 0.85 0.95 0.90 0.04 0.43 -0.30 -0.02 26.76 25.00 5/17 Yes 10 None
BE Bloom Energy Corp - Class A Options Chain 0.85 0.95 0.90 0.09 0.89 -0.31 -0.01 11.03 10.00 5/17 Yes 4 None
CHWY Chewy Inc - Class A Options Chain 0.88 0.91 0.90 0.06 0.55 -0.36 -0.01 15.26 15.00 5/17 No 13 None
AMTX Aemetis Inc Options Chain 0.80 1.00 0.90 0.16 1.25 -0.37 -0.01 6.02 5.50 5/17 Yes 4 None
BLZE Backblaze Inc - Class A Options Chain 0.70 1.10 0.90 0.09 0.80 -0.38 -0.01 10.16 10.00 5/17 Yes 8 None
TAL TAL Education Group Options Chain 0.88 0.91 0.90 0.08 0.64 -0.40 -0.01 11.26 11.00 5/17 Yes 9 None
RKT Rocket Companies Inc Class A Options Chain 0.86 0.92 0.89 0.06 0.55 -0.38 -0.01 14.57 14.00 5/17 Yes 6 None
TRMD Torm Plc - Class A Options Chain 0.45 1.30 0.88 0.03 0.42 -0.10 0.00 34.27 30.00 5/17 Yes 12 None
ROL Rollins Inc Options Chain 0.75 1.00 0.88 0.02 0.25 -0.30 -0.02 46.70 45.00 5/17 Yes 8 None
AU AngloGold Ashanti Plc. Options Chain 0.80 0.95 0.88 0.04 0.43 -0.34 -0.01 21.99 21.00 5/17 Yes 7 None
AKBA Akebia Therapeutics Inc Options Chain 0.85 0.90 0.88 0.35 2.17 -0.39 -0.01 2.24 2.50 5/17 Yes 8 None
NVCR NovoCure Ltd Options Chain 0.75 0.95 0.85 0.07 0.86 -0.25 -0.01 14.64 12.50 5/17 Yes 8 None
NOVA Sunnova Energy International Inc Options Chain 0.80 0.90 0.85 0.17 1.60 -0.28 -0.01 5.97 5.00 5/17 Yes 8 None
VTYX Ventyx Biosciences Inc Options Chain 0.35 1.35 0.85 0.17 1.09 -0.30 -0.01 5.80 5.00 5/17 Yes 10 None
GRTS Gritstone Bio Inc Options Chain 0.75 0.95 0.85 0.34 2.60 -0.31 -0.01 2.80 2.50 5/17 Yes 7 None
OGN Organon & Company Options Chain 0.80 0.90 0.85 0.05 0.54 -0.32 -0.02 18.45 17.50 5/17 Yes 15 None
VSCO Victoria`s Secret & Company Options Chain 0.80 0.90 0.85 0.05 0.48 -0.34 -0.01 18.94 18.00 5/17 No 11 None
INGN Inogen Inc Options Chain 0.75 0.95 0.85 0.11 0.93 -0.37 -0.01 7.96 7.50 5/17 Yes 13 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 0.75 0.95 0.85 0.05 0.44 -0.38 -0.01 18.13 17.50 5/17 Yes 7 None
BFLY Butterfly Network Inc - Class A Options Chain 0.45 1.25 0.85 0.57 4.56 -0.38 -0.01 1.06 1.50 5/17 Yes 13 None
EDR Endeavor Group Holdings Inc - Class A Options Chain 0.80 0.90 0.85 0.03 0.31 -0.40 -0.01 25.61 25.00 5/17 Yes 14 None
CSCO Cisco Systems Inc Options Chain 0.80 0.87 0.84 0.02 0.24 -0.29 -0.01 49.55 47.50 5/17 Yes 17 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 0.83 0.85 0.84 0.04 0.48 -0.31 -0.01 21.34 20.00 5/17 Yes 8 None
AEO American Eagle Outfitters Inc Options Chain 0.82 0.86 0.84 0.03 0.37 -0.34 -0.01 25.14 24.00 5/17 No 14 None
GRFS Grifols SA Options Chain 0.75 0.90 0.83 0.14 1.23 -0.32 -0.01 6.65 6.00 5/17 Yes 13 None
SMR Options Chain 0.75 0.90 0.83 0.17 1.31 -0.34 -0.01 5.75 5.00 5/17 No 3 None
BAC Bank Of America Corp Options Chain 0.82 0.84 0.83 0.02 0.23 -0.35 -0.02 37.81 37.00 5/17 Yes 11 None
VZ Verizon Communications Inc Options Chain 0.80 0.82 0.81 0.02 0.21 -0.32 -0.01 41.54 40.00 5/17 Yes 9 None
ADNT Adient plc Options Chain 0.70 0.90 0.80 0.03 0.44 -0.23 -0.02 33.17 30.00 5/17 Yes 14 None
SOUN Options Chain 0.75 0.85 0.80 0.16 1.47 -0.30 -0.01 5.93 5.00 5/17 No 3 None
YPF YPF Options Chain 0.75 0.85 0.80 0.04 0.46 -0.32 -0.01 20.12 19.00 5/17 Yes 9 None
BZ Kanzhun Ltd Options Chain 0.75 0.85 0.80 0.05 0.45 -0.35 -0.01 18.30 17.50 5/17 No 16 None
PFE Pfizer Inc Options Chain 0.79 0.81 0.80 0.03 0.28 -0.38 -0.01 27.78 27.00 5/17 Yes 8 None
SKYT SkyWater Technology Inc Options Chain 0.50 1.10 0.80 0.08 0.61 -0.40 -0.01 10.45 10.00 5/17 Yes 6 None
ASLE AerSale Corp Options Chain 0.65 0.90 0.78 0.10 0.91 -0.34 -0.02 7.57 7.50 5/17 Yes 8 None
STNE StoneCo Ltd - Class A Options Chain 0.70 0.85 0.78 0.05 0.46 -0.35 -0.01 16.72 16.00 5/17 Yes 17 None
AVTR Avantor Inc Options Chain 0.70 0.85 0.78 0.03 0.29 -0.37 -0.01 25.58 25.00 5/17 Yes 6 None
BHC Bausch Health Companies Inc Options Chain 0.70 0.83 0.77 0.08 0.69 -0.35 -0.01 10.49 10.00 5/17 Yes 6 None
SATS EchoStar Corp - Class A Options Chain 0.64 0.87 0.76 0.06 0.72 -0.28 -0.01 14.01 12.50 5/17 Yes 8 None
MRO Marathon Oil Corporation Options Chain 0.75 0.77 0.76 0.03 0.28 -0.36 -0.01 27.71 27.00 5/17 Yes 7 None
CPRT Copart Inc Options Chain 0.70 0.80 0.75 0.01 0.21 -0.26 -0.02 57.22 55.00 5/17 Yes 12 None
CXM Sprinklr Inc Class A Options Chain 0.65 0.85 0.75 0.06 0.56 -0.36 -0.01 12.82 12.50 5/17 Yes 13 None
CLF Cleveland-Cliffs Inc Options Chain 0.72 0.76 0.74 0.04 0.40 -0.31 -0.01 21.57 21.00 5/17 Yes 9 None
SHC Sotera Health Company Options Chain 0.20 1.25 0.73 0.07 1.07 -0.14 -0.01 11.87 10.00 5/17 Yes 7 None
PRGS Progress Software Corp Options Chain 0.65 0.80 0.73 0.01 0.22 -0.22 -0.01 52.63 50.00 5/17 Yes 8 None
BMY Bristol-Myers Squibb Company Options Chain 0.70 0.75 0.73 0.01 0.24 -0.23 -0.01 53.25 50.00 5/17 Yes 12 None
CRDF Cardiff Oncology Inc Options Chain 0.65 0.80 0.73 0.15 1.34 -0.30 -0.01 5.39 5.00 5/17 Yes 8 None
LUNR Intuitive Machines Inc - Class A Options Chain 0.65 0.80 0.73 0.12 1.16 -0.31 -0.01 6.88 6.00 5/17 No 12 None
UBS UBS Group AG Options Chain 0.71 0.75 0.73 0.02 0.26 -0.32 -0.01 31.40 30.00 5/17 Yes 15 None
BTU Peabody Energy Corp New Options Chain 0.68 0.77 0.73 0.03 0.38 -0.33 -0.02 24.25 23.00 5/17 Yes 16 None
ARLO Arlo Technologies Inc Options Chain 0.65 0.80 0.73 0.06 0.61 -0.33 -0.01 12.77 12.00 5/17 Yes 8 None
MOS Mosaic Company Options Chain 0.67 0.74 0.71 0.02 0.34 -0.26 -0.02 32.01 30.00 5/17 Yes 13 None
XEL Xcel Energy Inc Options Chain 0.65 0.75 0.70 0.01 0.27 -0.21 -0.02 53.38 50.00 5/17 Yes 12 None
ASPN Aspen Aerogels Inc Options Chain 0.40 1.00 0.70 0.05 0.68 -0.24 -0.02 17.35 15.00 5/17 Yes 10 None
LUV Southwest Airlines Company Options Chain 0.69 0.71 0.70 0.03 0.35 -0.27 -0.02 29.27 27.50 5/17 Yes 10 None
FRO Frontline Plc Options Chain 0.65 0.75 0.70 0.03 0.38 -0.31 -0.01 22.80 22.00 5/17 No 11 None
CNK Cinemark Holdings Inc Options Chain 0.65 0.75 0.70 0.04 0.46 -0.31 -0.01 17.59 17.00 5/17 Yes 12 None
KD Kyndryl Holdings Inc Options Chain 0.65 0.75 0.70 0.03 0.43 -0.32 -0.02 21.46 20.00 5/17 Yes 7 None
BKR Baker Hughes Co - Class A Options Chain 0.65 0.75 0.70 0.02 0.26 -0.32 -0.01 33.09 32.00 5/17 Yes 14 None
OHI Omega Healthcare Investors Inc Options Chain 0.65 0.75 0.70 0.02 0.22 -0.35 -0.01 31.05 30.00 5/17 Yes 8 None
SEMR SEMrush Holdings Inc - Class A Options Chain 0.45 0.95 0.70 0.06 0.55 -0.35 -0.01 13.06 12.50 5/17 Yes 13 None
PARA Options Chain 0.66 0.71 0.69 0.06 0.62 -0.33 -0.01 11.70 11.00 5/17 No 3 None
BWA BorgWarner Inc Options Chain 0.65 0.70 0.68 0.02 0.32 -0.25 -0.02 34.70 32.50 5/17 Yes 10 None
PRVA Privia Health Group Inc Options Chain 0.60 0.75 0.68 0.04 0.55 -0.27 -0.02 19.55 17.50 5/17 Yes 13 None
AVDL Avadel Pharmaceuticals plc Options Chain 0.60 0.75 0.68 0.05 0.61 -0.27 -0.01 16.84 15.00 5/17 Yes 5 None
FGEN FibroGen Inc Options Chain 0.60 0.75 0.68 0.27 2.01 -0.33 -0.01 2.44 2.50 5/17 Yes 10 None
BOX Box Inc - Class A Options Chain 0.65 0.70 0.68 0.02 0.22 -0.38 -0.01 28.40 28.00 5/17 No 12 None
TH Target Hospitality Corp - Class A Options Chain 0.45 0.90 0.68 0.06 0.40 -0.39 -0.01 10.96 11.00 5/17 Yes 11 None
AAL American Airlines Group Inc Options Chain 0.67 0.69 0.68 0.05 0.38 -0.40 -0.01 15.30 15.00 5/17 Yes 12 None
NNOX Nano X Imaging Ltd Options Chain 0.55 0.75 0.65 0.09 1.18 -0.19 -0.01 9.88 7.50 5/17 No 10 None
SIGA SIGA Technologies Inc Options Chain 0.20 1.10 0.65 0.09 0.91 -0.24 -0.01 8.50 7.50 5/17 Yes 21
Growth Stock List
RGLS Regulus Therapeutics Inc Options Chain 0.30 1.00 0.65 0.26 1.93 -0.35 0.00 2.88 2.50 5/17 Yes 10 None
CNX CNX Resources Corp Options Chain 0.60 0.70 0.65 0.03 0.29 -0.35 -0.01 22.94 23.00 5/17 Yes 12 None
PRPL Purple Innovation Inc - Class A Options Chain 0.50 0.80 0.65 0.33 4.27 -0.38 -0.01 1.56 2.00 5/17 Yes 12 None
CRBU Caribou Biosciences Inc Options Chain 0.20 1.10 0.65 0.13 0.97 -0.39 -0.01 5.06 5.00 5/17 Yes 10 None
NEM Newmont Corp Options Chain 0.62 0.65 0.64 0.02 0.35 -0.23 -0.02 35.25 32.50 5/17 Yes 6 None
KVYO Options Chain 0.55 0.70 0.63 0.03 0.55 -0.20 -0.02 26.27 22.50 5/17 No 3 None
CMCSA Comcast Corp - Class A Options Chain 0.61 0.64 0.63 0.02 0.28 -0.24 -0.01 42.48 40.00 5/17 Yes 13 None
CIFR Cipher Mining Inc Options Chain 0.55 0.70 0.63 0.14 1.33 -0.28 -0.01 5.22 4.50 5/17 Yes 9 None
LSPD Lightspeed Commerce Inc (Sub Voting) Options Chain 0.60 0.65 0.63 0.05 0.52 -0.33 -0.01 13.98 13.00 5/17 Yes 11 None
INOD Innodata Inc Options Chain 0.45 0.80 0.63 0.10 0.91 -0.35 -0.01 6.47 6.00 5/17 Yes 11 None
PACK Ranpak Holdings Corp - Class A Options Chain 0.45 0.80 0.63 0.08 0.68 -0.38 -0.01 7.75 7.50 5/17 Yes 8 None
KO Coca-Cola Company Options Chain 0.60 0.63 0.62 0.01 0.13 -0.30 -0.02 61.03 60.00 5/17 Yes 7 None
ENVX Enovix Corporation Options Chain 0.60 0.62 0.61 0.09 0.96 -0.28 -0.01 7.63 7.00 5/17 Yes 6 None
BP BP plc Options Chain 0.59 0.63 0.61 0.02 0.22 -0.30 -0.01 37.46 36.00 5/17 Yes 13 None
JMIA Jumia Technologies Ag Options Chain 0.59 0.62 0.61 0.12 0.92 -0.39 -0.01 5.17 5.00 5/17 No 8 None
DUK Duke Energy Corp Options Chain 0.55 0.65 0.60 0.01 0.19 -0.18 -0.02 93.67 90.00 5/17 Yes 9 None
ARRY Array Technologies Inc Options Chain 0.55 0.65 0.60 0.05 0.78 -0.21 -0.01 15.10 12.50 5/17 Yes 12 None
AKBA Akebia Therapeutics Inc Options Chain 0.55 0.65 0.60 0.30 2.35 -0.29 -0.01 2.24 2.00 5/17 Yes 8 None
OUST Ouster Inc - Class A Options Chain 0.50 0.70 0.60 0.10 0.96 -0.32 -0.01 6.70 6.00 5/17 Yes 9 None
SBLK Star Bulk Carriers Corp Options Chain 0.50 0.70 0.60 0.03 0.30 -0.33 -0.01 24.07 23.00 5/17 Yes 9 None
PAAS Pan American Silver Corp Options Chain 0.55 0.65 0.60 0.04 0.42 -0.36 -0.01 14.58 14.00 5/17 Yes 9 None
KDP Keurig Dr Pepper Inc Options Chain 0.50 0.70 0.60 0.02 0.21 -0.36 -0.01 30.59 30.00 5/17 Yes 12 None
GOLD Barrick Gold Corp Options Chain 0.59 0.61 0.60 0.04 0.31 -0.40 -0.01 16.21 16.00 5/17 Yes 18 None
OCGN Ocugen Inc Options Chain 0.45 0.75 0.60 0.30 1.89 -0.40 -0.01 1.78 2.00 5/17 Yes 9 None
ACB Aurora Cannabis Inc Options Chain 0.42 0.76 0.59 0.13 1.26 -0.32 -0.01 4.75 4.50 5/17 No 13 None
HOUS Anywhere Real Estate Inc Options Chain 0.25 0.90 0.58 0.12 0.76 -0.26 0.00 5.74 5.00 5/17 Yes 10 None
ETNB 89bio Inc Options Chain 0.50 0.65 0.58 0.06 0.67 -0.27 -0.01 11.20 10.00 5/17 Yes 10 None
ACAD Acadia Pharmaceuticals Inc Options Chain 0.45 0.70 0.58 0.03 0.43 -0.28 -0.01 18.20 17.00 5/17 Yes 11 None
DBRG DigitalBridge Group Inc - Class A Options Chain 0.55 0.60 0.58 0.03 0.41 -0.29 -0.01 18.90 18.00 5/17 Yes 14 None
EXC Exelon Corp Options Chain 0.55 0.60 0.58 0.02 0.21 -0.31 -0.01 36.56 36.00 5/17 Yes 12 None
CTRA Coterra Energy Inc Options Chain 0.50 0.65 0.58 0.02 0.25 -0.32 -0.01 27.46 27.00 5/17 Yes 8 None
REAL Therealreal Inc Options Chain 0.45 0.70 0.58 0.14 1.10 -0.38 -0.01 3.84 4.00 5/17 Yes 8 None
KVUE Options Chain 0.55 0.60 0.58 0.03 0.25 -0.40 -0.01 21.45 21.00 5/17 No 3 None
QS QuantumScape Corp - Class A Options Chain 0.55 0.57 0.56 0.09 0.73 -0.40 -0.01 6.22 6.00 5/17 Yes 9 None
NFE New Fortress Energy Inc - Class A Options Chain 0.45 0.65 0.55 0.02 0.53 -0.16 -0.02 29.60 25.00 5/17 Yes 12 None
NUVB Nuvation Bio Inc - Class A Options Chain 0.05 1.05 0.55 0.22 2.37 -0.17 -0.01 3.97 2.50 5/17 Yes 13 None
JRVR James River Group Holdings Ltd Options Chain 0.05 1.05 0.55 0.07 0.94 -0.22 -0.01 9.24 7.50 5/17 Yes 15 None
NN Options Chain 0.50 0.60 0.55 0.09 0.99 -0.29 -0.01 6.91 6.00 5/17 No 4 None
BILI Bilibili Inc Options Chain 0.53 0.57 0.55 0.06 0.64 -0.29 -0.01 11.03 10.00 5/17 No 11 None
DXC DXC Technology Company Options Chain 0.50 0.60 0.55 0.03 0.34 -0.30 -0.01 20.64 20.00 5/17 Yes 7 None
HUN Huntsman Corp Options Chain 0.50 0.60 0.55 0.02 0.26 -0.31 -0.01 25.90 25.00 5/17 Yes 8 None
WULF TeraWulf Inc Options Chain 0.50 0.60 0.55 0.22 1.72 -0.33 -0.01 2.70 2.50 5/17 Yes 4 None
CXW CoreCivic Inc Options Chain 0.50 0.60 0.55 0.04 0.38 -0.34 -0.01 15.65 15.00 5/17 Yes 10 None
GT Goodyear Tire & Rubber Company Options Chain 0.50 0.60 0.55 0.04 0.42 -0.35 -0.01 13.57 13.00 5/17 Yes 5 None
SLCA U.S. Silica Holdings Inc Options Chain 0.50 0.60 0.55 0.05 0.39 -0.39 -0.01 12.26 12.00 5/17 Yes 14 None
IVZ Invesco Ltd Options Chain 0.50 0.60 0.55 0.03 0.31 -0.39 -0.01 16.45 16.00 5/17 Yes 8 None
SOFI SoFi Technologies Inc Options Chain 0.53 0.54 0.54 0.08 0.68 -0.36 -0.01 7.36 7.00 5/17 Yes 6 None
WWW Wolverine World Wide Inc Options Chain 0.25 0.80 0.53 0.05 0.63 -0.24 -0.01 11.28 10.00 5/17 Yes 9 None
HLIT Harmonic Inc Options Chain 0.35 0.70 0.53 0.04 0.51 -0.27 -0.01 13.52 12.50 5/17 Yes 17 None
MRVI Maravai LifeSciences Holdings Inc - Class A Options Chain 0.25 0.80 0.53 0.07 0.76 -0.28 -0.01 8.58 7.50 5/17 Yes 8 None
SA Seabridge Gold Inc Options Chain 0.50 0.55 0.53 0.04 0.46 -0.31 -0.01 13.82 13.00 5/17 Yes 6 None
GLNG Golar Lng Options Chain 0.45 0.60 0.53 0.02 0.27 -0.32 -0.01 23.79 23.00 5/17 No 4 None
BTI British American Tobacco Plc Options Chain 0.50 0.55 0.53 0.02 0.17 -0.37 -0.01 30.34 30.00 5/17 Yes 6 None
CCL Carnival Corp (Paired Stock) Options Chain 0.51 0.53 0.52 0.03 0.42 -0.29 -0.01 17.19 16.00 5/17 Yes 6 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.51 0.53 0.52 0.07 0.69 -0.33 -0.01 8.09 7.50 5/17 Yes 11 None