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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AXON | Axon Enterprise Inc | Options Chain | 67.30 | 73.40 | 70.35 | 0.09 | 0.50 | -0.54 | -0.59 | 755.49 | 770.00 | 9/19/2025 | Yes | 7 | 55 | None | |
APP | Applovin Corp - Class A | Options Chain | 60.90 | 62.10 | 61.50 | 0.15 | 0.78 | -0.55 | -0.46 | 390.70 | 410.00 | 9/19/2025 | Yes | 8 | 60 | None | |
MPWR | Monolithic Power System Inc | Options Chain | 55.70 | 60.30 | 58.00 | 0.07 | 0.43 | -0.51 | -0.57 | 711.24 | 800.00 | 9/19/2025 | No | 20 | 70 |
Dividend Stock List |
|
LLY | Lilly(Eli) & Company | Options Chain | 56.15 | 57.00 | 56.58 | 0.07 | 0.41 | -0.54 | -0.49 | 740.07 | 780.00 | 9/19/2025 | Yes | 11 | 65 | None | |
NFLX | Netflix Inc | Options Chain | 53.85 | 54.75 | 54.30 | 0.05 | 0.27 | -0.53 | -0.52 | 1,159.40 | 1,180.00 | 9/19/2025 | No | 7 | 66 | None | |
DAVE | Dave Inc - Class A | Options Chain | 52.10 | 55.00 | 53.55 | 0.21 | 1.02 | -0.55 | -0.36 | 235.80 | 260.00 | 9/19/2025 | Yes | 7 | 50 | None | |
KLAC | KLA Corp | Options Chain | 51.00 | 54.50 | 52.75 | 0.06 | 0.34 | -0.53 | -0.48 | 879.03 | 900.00 | 9/19/2025 | No | 12 | 70 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 48.00 | 50.40 | 49.20 | 0.14 | 0.73 | -0.55 | -0.38 | 346.55 | 360.00 | 9/19/2025 | Yes | 12 | 59 | None | |
AXON | Axon Enterprise Inc | Options Chain | 44.70 | 51.80 | 48.25 | 0.07 | 0.51 | -0.43 | -0.61 | 755.49 | 730.00 | 9/19/2025 | Yes | 7 | 55 | None | |
MPWR | Monolithic Power System Inc | Options Chain | 46.20 | 49.80 | 48.00 | 0.06 | 0.44 | -0.44 | -0.57 | 711.24 | 780.00 | 9/19/2025 | No | 20 | 70 |
Dividend Stock List |
|
MSTR | Microstrategy Inc - Class A | Options Chain | 43.60 | 44.20 | 43.90 | 0.11 | 0.58 | -0.53 | -0.34 | 401.86 | 395.00 | 9/19/2025 | No | 2 | 59 | None | |
KLAC | KLA Corp | Options Chain | 41.30 | 44.00 | 42.65 | 0.05 | 0.34 | -0.45 | -0.49 | 879.03 | 880.00 | 9/19/2025 | No | 12 | 70 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 40.30 | 41.40 | 40.85 | 0.18 | 0.91 | -0.53 | -0.29 | 215.40 | 230.00 | 9/19/2025 | Yes | 11 | 60 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 40.10 | 40.80 | 40.45 | 0.05 | 0.41 | -0.43 | -0.49 | 740.07 | 750.00 | 9/19/2025 | Yes | 11 | 65 | None | |
APP | Applovin Corp - Class A | Options Chain | 37.80 | 38.60 | 38.20 | 0.10 | 0.79 | -0.40 | -0.46 | 390.70 | 370.00 | 9/19/2025 | Yes | 8 | 60 | None | |
NFLX | Netflix Inc | Options Chain | 35.60 | 40.75 | 38.18 | 0.03 | 0.27 | -0.44 | -0.59 | 1,159.40 | 1,155.00 | 9/12/2025 | No | 7 | 66 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 37.65 | 38.30 | 37.98 | 0.05 | 0.28 | -0.53 | -0.35 | 773.44 | 765.00 | 9/19/2025 | No | 17 | 73 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 35.90 | 39.35 | 37.63 | 0.08 | 0.48 | -0.55 | -0.37 | 454.57 | 465.00 | 9/12/2025 | Yes | 6 | 45 | None | |
SEZL | Sezzle Inc | Options Chain | 35.80 | 37.20 | 36.50 | 0.22 | 1.14 | -0.53 | -0.25 | 154.84 | 165.00 | 9/19/2025 | No | 5 | 18 | None | |
ASML | ASML Holding NV | Options Chain | 34.60 | 35.20 | 34.90 | 0.05 | 0.30 | -0.52 | -0.36 | 694.71 | 700.00 | 9/19/2025 | No | 14 | 61 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 33.95 | 34.80 | 34.38 | 0.10 | 0.58 | -0.53 | -0.28 | 377.76 | 330.00 | 9/19/2025 | Yes | 11 | 58 | None | |
DAVE | Dave Inc - Class A | Options Chain | 33.10 | 35.40 | 34.25 | 0.15 | 1.01 | -0.42 | -0.36 | 235.80 | 230.00 | 9/19/2025 | Yes | 7 | 50 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 30.60 | 33.90 | 32.25 | 0.10 | 0.73 | -0.42 | -0.38 | 346.55 | 330.00 | 9/19/2025 | Yes | 12 | 59 | None | |
COST | Costco Wholesale Corp | Options Chain | 30.85 | 32.60 | 31.73 | 0.03 | 0.21 | -0.53 | -0.34 | 939.64 | 965.00 | 9/19/2025 | No | 15 | 62 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 29.65 | 31.15 | 30.40 | 0.08 | 0.48 | -0.51 | -0.29 | 390.17 | 380.00 | 9/19/2025 | No | 7 | 57 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 29.95 | 30.60 | 30.28 | 0.08 | 0.59 | -0.41 | -0.34 | 401.86 | 370.00 | 9/19/2025 | No | 2 | 59 | None | |
CEG | Constellation Energy Corporation | Options Chain | 29.50 | 30.10 | 29.80 | 0.09 | 0.50 | -0.52 | -0.27 | 347.84 | 350.00 | 9/19/2025 | Yes | 8 | 46 | None | |
CYBR | CyberArk Software Ltd | Options Chain | 26.20 | 31.90 | 29.05 | 0.07 | 0.35 | -0.55 | -0.27 | 411.47 | 430.00 | 9/19/2025 | Yes | 5 | 48 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 28.00 | 28.25 | 28.13 | 0.04 | 0.29 | -0.43 | -0.36 | 773.44 | 745.00 | 9/19/2025 | No | 17 | 73 | None | |
RH | RH - Class A | Options Chain | 27.20 | 28.00 | 27.60 | 0.13 | 0.78 | -0.50 | -0.24 | 205.62 | 210.00 | 9/19/2025 | Yes | 7 | 43 | None | |
TSLA | Tesla Inc | Options Chain | 27.45 | 27.75 | 27.60 | 0.09 | 0.48 | -0.53 | -0.22 | 308.27 | 315.00 | 9/19/2025 | No | 8 | 51 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 26.55 | 27.00 | 26.78 | 0.12 | 0.68 | -0.51 | -0.23 | 237.89 | 230.00 | 9/19/2025 | Yes | 5 | 49 | None | |
STRL | Sterling Infrastructure Inc | Options Chain | 25.30 | 27.80 | 26.55 | 0.10 | 0.58 | -0.50 | -0.25 | 267.59 | 270.00 | 9/19/2025 | Yes | 13 | 51 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 25.70 | 26.05 | 25.88 | 0.06 | 0.49 | -0.41 | -0.35 | 454.57 | 440.00 | 9/19/2025 | Yes | 6 | 45 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 25.35 | 25.95 | 25.65 | 0.07 | 0.49 | -0.45 | -0.29 | 390.17 | 370.00 | 9/19/2025 | No | 7 | 57 | None | |
ASML | ASML Holding NV | Options Chain | 24.90 | 25.50 | 25.20 | 0.04 | 0.31 | -0.42 | -0.37 | 694.71 | 680.00 | 9/19/2025 | No | 14 | 61 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 24.50 | 25.60 | 25.05 | 0.14 | 0.74 | -0.55 | -0.17 | 183.52 | 180.00 | 9/19/2025 | No | 3 | 22 | None | |
COST | Costco Wholesale Corp | Options Chain | 24.40 | 25.25 | 24.83 | 0.03 | 0.21 | -0.45 | -0.35 | 939.64 | 950.00 | 9/19/2025 | No | 15 | 62 | None | |
AVGO | Broadcom Inc | Options Chain | 24.60 | 24.90 | 24.75 | 0.08 | 0.45 | -0.55 | -0.21 | 293.70 | 300.00 | 9/19/2025 | Yes | 8 | 66 | None | |
ADBE | Adobe Inc | Options Chain | 24.10 | 24.90 | 24.50 | 0.07 | 0.40 | -0.53 | -0.23 | 357.69 | 360.00 | 9/19/2025 | Yes | 12 | 62 | None | |
WING | Wingstop Inc | Options Chain | 23.70 | 25.20 | 24.45 | 0.07 | 0.42 | -0.53 | -0.24 | 377.34 | 370.00 | 9/19/2025 | No | 10 | 57 | None | |
VST | Vistra Corp | Options Chain | 23.75 | 24.05 | 23.90 | 0.11 | 0.56 | -0.55 | -0.19 | 208.54 | 220.00 | 9/19/2025 | Yes | 11 | 57 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 23.50 | 24.10 | 23.80 | 0.08 | 0.59 | -0.41 | -0.29 | 377.76 | 310.00 | 9/19/2025 | Yes | 11 | 58 | None | |
ZS | Zscaler Inc | Options Chain | 23.50 | 24.00 | 23.75 | 0.08 | 0.46 | -0.52 | -0.21 | 285.56 | 290.00 | 9/19/2025 | Yes | 5 | 44 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 22.80 | 23.40 | 23.10 | 0.12 | 0.90 | -0.37 | -0.28 | 215.40 | 200.00 | 9/19/2025 | Yes | 11 | 60 | None | |
ALAB | Astera Labs Inc | Options Chain | 22.90 | 23.30 | 23.10 | 0.17 | 0.87 | -0.54 | -0.16 | 136.73 | 140.00 | 9/19/2025 | No | 3 | 22 | None | |
MEDP | Medpace Holdings Inc | Options Chain | 22.40 | 23.50 | 22.95 | 0.05 | 0.32 | -0.52 | -0.22 | 427.20 | 430.00 | 9/19/2025 | No | 11 | 52 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 21.10 | 23.60 | 22.35 | 0.11 | 0.63 | -0.55 | -0.21 | 160.59 | 205.00 | 9/12/2025 | Yes | 12 | 42 | None | |
IT | Gartner Inc | Options Chain | 21.50 | 23.00 | 22.25 | 0.07 | 0.37 | -0.54 | -0.19 | 338.65 | 340.00 | 9/19/2025 | Yes | 9 | 52 | None | |
RH | RH - Class A | Options Chain | 21.70 | 22.30 | 22.00 | 0.11 | 0.79 | -0.43 | -0.24 | 205.62 | 200.00 | 9/19/2025 | Yes | 7 | 43 | None | |
STRL | Sterling Infrastructure Inc | Options Chain | 20.40 | 22.80 | 21.60 | 0.08 | 0.59 | -0.44 | -0.25 | 267.59 | 260.00 | 9/19/2025 | Yes | 13 | 51 | None | |
CEG | Constellation Energy Corporation | Options Chain | 19.80 | 22.00 | 20.90 | 0.06 | 0.51 | -0.43 | -0.29 | 347.84 | 335.00 | 9/12/2025 | Yes | 8 | 46 | None | |
SEZL | Sezzle Inc | Options Chain | 20.40 | 21.30 | 20.85 | 0.15 | 1.12 | -0.37 | -0.24 | 154.84 | 140.00 | 9/19/2025 | No | 5 | 18 | None | |
ORCL | Oracle Corp | Options Chain | 19.50 | 21.25 | 20.38 | 0.08 | 0.46 | -0.55 | -0.20 | 253.77 | 255.00 | 9/12/2025 | Yes | 9 | 61 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 18.60 | 22.10 | 20.35 | 0.07 | 0.40 | -0.51 | -0.20 | 298.75 | 300.00 | 9/19/2025 | Yes | 16 | 63 | None | |
PWR | Quanta Services Inc | Options Chain | 19.80 | 20.90 | 20.35 | 0.05 | 0.32 | -0.51 | -0.22 | 406.13 | 400.00 | 9/19/2025 | No | 9 | 62 | None | |
ROK | Rockwell Automation Inc | Options Chain | 19.40 | 21.10 | 20.25 | 0.06 | 0.33 | -0.53 | -0.17 | 351.71 | 350.00 | 9/19/2025 | No | 8 | 60 | None | |
CAT | Caterpillar Inc | Options Chain | 19.50 | 20.65 | 20.08 | 0.05 | 0.30 | -0.53 | -0.22 | 438.02 | 435.00 | 9/12/2025 | Yes | 12 | 69 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 18.10 | 22.00 | 20.05 | 0.05 | 0.32 | -0.47 | -0.22 | 392.24 | 400.00 | 9/19/2025 | No | 6 | 52 | None | |
CLS | Celestica Inc | Options Chain | 19.50 | 20.10 | 19.80 | 0.10 | 0.60 | -0.51 | -0.18 | 199.86 | 200.00 | 9/19/2025 | No | 6 | 55 | None | |
WING | Wingstop Inc | Options Chain | 18.80 | 20.30 | 19.55 | 0.05 | 0.42 | -0.46 | -0.24 | 377.34 | 360.00 | 9/19/2025 | No | 10 | 57 | None | |
TSLA | Tesla Inc | Options Chain | 19.35 | 19.55 | 19.45 | 0.06 | 0.48 | -0.42 | -0.23 | 308.27 | 300.00 | 9/19/2025 | No | 8 | 51 | None | |
ADBE | Adobe Inc | Options Chain | 19.25 | 19.60 | 19.43 | 0.06 | 0.40 | -0.45 | -0.23 | 357.69 | 350.00 | 9/19/2025 | Yes | 12 | 62 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 18.50 | 20.25 | 19.38 | 0.08 | 0.48 | -0.53 | -0.21 | 250.25 | 255.00 | 9/12/2025 | Yes | 9 | 58 | None | |
MSCI | MSCI Inc | Options Chain | 17.00 | 21.30 | 19.15 | 0.03 | 0.21 | -0.53 | -0.18 | 561.36 | 560.00 | 9/19/2025 | No | 11 | 53 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 18.90 | 19.10 | 19.00 | 0.12 | 0.61 | -0.54 | -0.15 | 158.35 | 165.00 | 9/19/2025 | Yes | 11 | 51 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 18.70 | 19.20 | 18.95 | 0.11 | 0.73 | -0.47 | -0.16 | 183.52 | 170.00 | 9/19/2025 | No | 3 | 22 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 18.50 | 19.30 | 18.90 | 0.04 | 0.25 | -0.52 | -0.19 | 463.21 | 470.00 | 9/19/2025 | No | 11 | 51 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 18.30 | 18.80 | 18.55 | 0.16 | 0.93 | -0.51 | -0.15 | 111.55 | 115.00 | 9/19/2025 | Yes | 12 | 29 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 18.00 | 18.90 | 18.45 | 0.06 | 0.36 | -0.55 | -0.16 | 284.20 | 290.00 | 9/19/2025 | Yes | 13 | 64 | None | |
CYBR | CyberArk Software Ltd | Options Chain | 15.60 | 21.10 | 18.35 | 0.04 | 0.37 | -0.41 | -0.28 | 411.47 | 410.00 | 9/19/2025 | Yes | 5 | 48 | None | |
ZS | Zscaler Inc | Options Chain | 18.20 | 18.50 | 18.35 | 0.07 | 0.47 | -0.44 | -0.21 | 285.56 | 280.00 | 9/19/2025 | Yes | 5 | 44 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 18.05 | 18.30 | 18.18 | 0.09 | 0.54 | -0.51 | -0.17 | 200.53 | 200.00 | 9/19/2025 | Yes | 14 | 62 | None | |
HUM | Humana Inc | Options Chain | 17.70 | 18.60 | 18.15 | 0.07 | 0.38 | -0.55 | -0.16 | 249.87 | 255.00 | 9/19/2025 | No | 14 | 65 | None | |
MEDP | Medpace Holdings Inc | Options Chain | 17.40 | 18.80 | 18.10 | 0.04 | 0.33 | -0.45 | -0.22 | 427.20 | 420.00 | 9/19/2025 | No | 11 | 52 | None | |
ETN | Eaton Corporation plc | Options Chain | 16.90 | 19.20 | 18.05 | 0.05 | 0.30 | -0.52 | -0.20 | 384.72 | 385.00 | 9/12/2025 | Yes | 12 | 67 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 17.90 | 18.05 | 17.98 | 0.10 | 0.52 | -0.55 | -0.14 | 176.31 | 180.00 | 9/19/2025 | Yes | 12 | 61 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 17.30 | 17.55 | 17.43 | 0.08 | 0.52 | -0.50 | -0.17 | 223.50 | 210.00 | 9/19/2025 | Yes | 2 | 46 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 15.60 | 18.70 | 17.15 | 0.07 | 0.37 | -0.54 | -0.16 | 249.56 | 245.00 | 9/12/2025 | No | 13 | 69 | None | |
NOC | Northrop Grumman Corp | Options Chain | 16.70 | 17.50 | 17.10 | 0.03 | 0.19 | -0.51 | -0.17 | 576.61 | 585.00 | 9/19/2025 | No | 15 | 67 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 16.80 | 17.35 | 17.08 | 0.16 | 0.89 | -0.52 | -0.09 | 114.13 | 105.00 | 9/19/2025 | No | 3 | 22 | None | |
MSI | Motorola Solutions Inc | Options Chain | 15.60 | 18.20 | 16.90 | 0.04 | 0.23 | -0.52 | -0.16 | 438.98 | 440.00 | 9/19/2025 | Yes | 10 | 61 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 15.80 | 18.00 | 16.90 | 0.09 | 0.56 | -0.52 | -0.16 | 155.72 | 180.00 | 9/19/2025 | No | 7 | 65 | None | |
ELV | Options Chain | 16.60 | 17.10 | 16.85 | 0.06 | 0.38 | -0.51 | -0.16 | 283.08 | 280.00 | 9/19/2025 | No | 3 | 22 | None | ||
UPST | Upstart Holdings Inc | Options Chain | 16.35 | 17.35 | 16.85 | 0.19 | 0.99 | -0.55 | -0.13 | 81.74 | 89.00 | 9/12/2025 | Yes | 5 | 43 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 16.50 | 17.00 | 16.75 | 0.08 | 0.48 | -0.50 | -0.16 | 207.68 | 210.00 | 9/19/2025 | Yes | 4 | 52 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 15.10 | 17.40 | 16.25 | 0.08 | 0.47 | -0.53 | -0.14 | 187.05 | 195.00 | 9/19/2025 | Yes | 15 | 64 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 16.00 | 16.40 | 16.20 | 0.08 | 0.68 | -0.36 | -0.23 | 237.89 | 210.00 | 9/19/2025 | Yes | 5 | 49 | None | |
ETN | Eaton Corporation plc | Options Chain | 15.70 | 16.60 | 16.15 | 0.04 | 0.31 | -0.47 | -0.17 | 384.72 | 380.00 | 9/19/2025 | Yes | 12 | 67 | None | |
AVGO | Broadcom Inc | Options Chain | 15.90 | 16.20 | 16.05 | 0.06 | 0.47 | -0.42 | -0.23 | 293.70 | 285.00 | 9/12/2025 | Yes | 8 | 66 | None | |
CRS | Carpenter Technology Corp | Options Chain | 15.50 | 16.30 | 15.90 | 0.06 | 0.43 | -0.48 | -0.18 | 249.39 | 260.00 | 9/19/2025 | Yes | 12 | 61 | None | |
CAR | Avis Budget Group Inc | Options Chain | 15.50 | 16.20 | 15.85 | 0.09 | 0.51 | -0.55 | -0.13 | 170.24 | 170.00 | 9/19/2025 | No | 5 | 39 | None | |
PWR | Quanta Services Inc | Options Chain | 15.50 | 16.10 | 15.80 | 0.04 | 0.33 | -0.42 | -0.22 | 406.13 | 390.00 | 9/19/2025 | No | 9 | 62 | None | |
ROK | Rockwell Automation Inc | Options Chain | 14.60 | 16.80 | 15.70 | 0.05 | 0.33 | -0.43 | -0.18 | 351.71 | 340.00 | 9/19/2025 | No | 8 | 60 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 15.50 | 15.80 | 15.65 | 0.10 | 0.56 | -0.55 | -0.13 | 153.68 | 150.00 | 9/19/2025 | Yes | 16 | 40 | None | |
MSFT | Microsoft Corporation | Options Chain | 15.50 | 15.70 | 15.60 | 0.03 | 0.20 | -0.50 | -0.17 | 533.50 | 525.00 | 9/19/2025 | No | 14 | 68 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 15.40 | 15.65 | 15.53 | 0.19 | 1.00 | -0.54 | -0.11 | 76.59 | 80.00 | 9/19/2025 | No | 3 | 21 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 15.30 | 15.60 | 15.45 | 0.08 | 0.64 | -0.42 | -0.19 | 160.59 | 190.00 | 9/19/2025 | Yes | 12 | 42 | None | |
CAT | Caterpillar Inc | Options Chain | 14.50 | 16.40 | 15.45 | 0.04 | 0.30 | -0.44 | -0.23 | 438.02 | 425.00 | 9/12/2025 | Yes | 12 | 69 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 14.20 | 16.70 | 15.45 | 0.09 | 0.56 | -0.51 | -0.14 | 169.64 | 170.00 | 9/19/2025 | Yes | 4 | 43 | None | |
FSLR | First Solar Inc | Options Chain | 14.90 | 16.00 | 15.45 | 0.08 | 0.48 | -0.53 | -0.14 | 174.73 | 190.00 | 9/19/2025 | No | 13 | 62 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 14.10 | 16.50 | 15.30 | 0.04 | 0.33 | -0.39 | -0.21 | 392.24 | 390.00 | 9/19/2025 | No | 6 | 52 | None | |
TWLO | Twilio Inc Class A | Options Chain | 15.05 | 15.45 | 15.25 | 0.12 | 0.59 | -0.54 | -0.11 | 129.00 | 130.00 | 9/19/2025 | Yes | 8 | 51 | None | |
SE | Sea Ltd | Options Chain | 15.05 | 15.35 | 15.20 | 0.10 | 0.53 | -0.53 | -0.13 | 156.65 | 160.00 | 9/19/2025 | Yes | 9 | 51 | None | |
ALAB | Astera Labs Inc | Options Chain | 14.50 | 15.80 | 15.15 | 0.12 | 0.89 | -0.42 | -0.19 | 136.73 | 128.00 | 9/12/2025 | No | 3 | 22 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 13.50 | 16.70 | 15.10 | 0.05 | 0.41 | -0.42 | -0.21 | 298.75 | 290.00 | 9/19/2025 | Yes | 16 | 63 | None | |
ORCL | Oracle Corp | Options Chain | 14.15 | 15.95 | 15.05 | 0.06 | 0.47 | -0.44 | -0.21 | 253.77 | 245.00 | 9/12/2025 | Yes | 9 | 61 | None | |
HCA | HCA Healthcare Inc | Options Chain | 14.60 | 15.20 | 14.90 | 0.04 | 0.28 | -0.51 | -0.16 | 353.99 | 360.00 | 9/19/2025 | No | 12 | 62 | None | |
CRM | Salesforce Inc | Options Chain | 14.65 | 15.05 | 14.85 | 0.06 | 0.39 | -0.51 | -0.17 | 258.33 | 255.00 | 9/12/2025 | Yes | 17 | 64 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 14.75 | 14.95 | 14.85 | 0.06 | 0.35 | -0.53 | -0.12 | 241.62 | 240.00 | 9/19/2025 | No | 23 | 75 |
Dividend Stock List |
|
PAYC | Paycom Software Inc | Options Chain | 14.20 | 15.30 | 14.75 | 0.06 | 0.40 | -0.48 | -0.15 | 231.54 | 230.00 | 9/19/2025 | No | 16 | 51 | None | |
EAT | Brinker International Inc | Options Chain | 13.90 | 15.30 | 14.60 | 0.09 | 0.55 | -0.51 | -0.14 | 157.60 | 160.00 | 9/19/2025 | Yes | 12 | 58 | None | |
HD | Home Depot Inc | Options Chain | 14.45 | 14.75 | 14.60 | 0.04 | 0.26 | -0.51 | -0.15 | 367.51 | 375.00 | 9/19/2025 | Yes | 8 | 57 | None | |
MSCI | MSCI Inc | Options Chain | 12.30 | 16.80 | 14.55 | 0.03 | 0.21 | -0.44 | -0.18 | 561.36 | 550.00 | 9/19/2025 | No | 11 | 53 | None | |
MOD | Modine Manufacturing Company | Options Chain | 13.50 | 15.60 | 14.55 | 0.10 | 0.52 | -0.55 | -0.11 | 134.56 | 140.00 | 9/19/2025 | No | 11 | 56 | None | |
VST | Vistra Corp | Options Chain | 14.10 | 14.90 | 14.50 | 0.07 | 0.59 | -0.41 | -0.21 | 208.54 | 205.00 | 9/12/2025 | Yes | 11 | 57 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 13.30 | 15.60 | 14.45 | 0.05 | 0.34 | -0.48 | -0.17 | 302.26 | 300.00 | 9/19/2025 | No | 3 | 22 | None | |
CLS | Celestica Inc | Options Chain | 14.00 | 14.80 | 14.40 | 0.08 | 0.59 | -0.42 | -0.18 | 199.86 | 190.00 | 9/19/2025 | No | 6 | 55 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 13.50 | 15.15 | 14.33 | 0.07 | 0.54 | -0.46 | -0.18 | 223.50 | 205.00 | 9/12/2025 | Yes | 2 | 46 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 13.55 | 15.00 | 14.28 | 0.06 | 0.49 | -0.43 | -0.21 | 250.25 | 245.00 | 9/12/2025 | Yes | 9 | 58 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 13.90 | 14.60 | 14.25 | 0.03 | 0.26 | -0.43 | -0.19 | 463.21 | 460.00 | 9/19/2025 | No | 11 | 51 | None | |
MCO | Moody`s Corp | Options Chain | 11.10 | 17.30 | 14.20 | 0.03 | 0.21 | -0.46 | -0.18 | 515.73 | 500.00 | 9/19/2025 | No | 10 | 63 | None | |
NVDA | NVIDIA Corp | Options Chain | 14.00 | 14.10 | 14.05 | 0.08 | 0.42 | -0.54 | -0.12 | 177.87 | 180.00 | 9/19/2025 | Yes | 16 | 59 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 13.50 | 14.25 | 13.88 | 0.14 | 0.89 | -0.45 | -0.08 | 114.13 | 100.00 | 9/19/2025 | No | 3 | 22 | None | |
NOC | Northrop Grumman Corp | Options Chain | 12.50 | 15.10 | 13.80 | 0.02 | 0.19 | -0.45 | -0.17 | 576.61 | 580.00 | 9/19/2025 | No | 15 | 67 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 13.15 | 14.45 | 13.80 | 0.11 | 0.70 | -0.55 | -0.15 | 121.19 | 122.00 | 9/5/2025 | Yes | 7 | 56 | None | |
INSP | Inspire Medical Systems Inc | Options Chain | 13.00 | 14.50 | 13.75 | 0.11 | 0.63 | -0.50 | -0.13 | 124.54 | 130.00 | 9/19/2025 | Yes | 16 | 47 | None | |
MSFT | Microsoft Corporation | Options Chain | 13.40 | 13.60 | 13.50 | 0.03 | 0.21 | -0.45 | -0.18 | 533.50 | 520.00 | 9/19/2025 | No | 14 | 68 | None | |
MOH | Molina Healthcare Inc | Options Chain | 13.10 | 13.70 | 13.40 | 0.08 | 0.49 | -0.52 | -0.12 | 157.87 | 160.00 | 9/19/2025 | No | 14 | 59 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 13.10 | 13.60 | 13.35 | 0.05 | 0.36 | -0.44 | -0.17 | 284.20 | 280.00 | 9/19/2025 | Yes | 13 | 64 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 13.20 | 13.35 | 13.28 | 0.09 | 0.62 | -0.43 | -0.15 | 158.35 | 155.00 | 9/19/2025 | Yes | 11 | 51 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 12.95 | 13.35 | 13.15 | 0.09 | 0.52 | -0.50 | -0.12 | 145.60 | 145.00 | 9/19/2025 | No | 9 | 58 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 12.95 | 13.20 | 13.08 | 0.10 | 0.55 | -0.55 | -0.10 | 122.21 | 125.00 | 9/19/2025 | Yes | 13 | 48 | None | |
V | Visa Inc - Class A | Options Chain | 12.90 | 13.20 | 13.05 | 0.04 | 0.21 | -0.54 | -0.12 | 345.47 | 345.00 | 9/19/2025 | No | 11 | 69 | None | |
CRM | Salesforce Inc | Options Chain | 12.90 | 13.15 | 13.03 | 0.05 | 0.39 | -0.45 | -0.16 | 258.33 | 250.00 | 9/19/2025 | Yes | 17 | 64 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 12.80 | 13.05 | 12.93 | 0.07 | 0.54 | -0.41 | -0.17 | 200.53 | 190.00 | 9/19/2025 | Yes | 14 | 62 | None | |
AMAT | Applied Materials Inc | Options Chain | 12.80 | 13.05 | 12.93 | 0.07 | 0.38 | -0.55 | -0.10 | 180.06 | 185.00 | 9/19/2025 | Yes | 16 | 70 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 11.50 | 14.30 | 12.90 | 0.08 | 0.54 | -0.45 | -0.14 | 169.64 | 165.00 | 9/19/2025 | Yes | 4 | 43 | None | |
FSLR | First Solar Inc | Options Chain | 12.35 | 13.35 | 12.85 | 0.07 | 0.48 | -0.47 | -0.15 | 174.73 | 185.00 | 9/19/2025 | No | 13 | 62 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 12.75 | 12.95 | 12.85 | 0.07 | 0.39 | -0.54 | -0.11 | 173.60 | 180.00 | 9/19/2025 | Yes | 10 | 58 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 12.60 | 13.00 | 12.80 | 0.12 | 0.93 | -0.41 | -0.15 | 111.55 | 105.00 | 9/19/2025 | Yes | 12 | 29 | None | |
WIX | Wix.com Ltd | Options Chain | 12.30 | 13.30 | 12.80 | 0.09 | 0.59 | -0.52 | -0.11 | 136.03 | 135.00 | 9/19/2025 | Yes | 12 | 36 | None | |
AMGN | AMGEN Inc | Options Chain | 12.40 | 13.05 | 12.73 | 0.04 | 0.26 | -0.55 | -0.10 | 295.10 | 300.00 | 9/19/2025 | Yes | 11 | 71 | None | |
HUM | Humana Inc | Options Chain | 12.50 | 12.90 | 12.70 | 0.05 | 0.39 | -0.44 | -0.16 | 249.87 | 245.00 | 9/19/2025 | No | 14 | 65 | None | |
IT | Gartner Inc | Options Chain | 12.10 | 13.20 | 12.65 | 0.04 | 0.37 | -0.36 | -0.19 | 338.65 | 320.00 | 9/19/2025 | Yes | 9 | 52 | None | |
HCA | HCA Healthcare Inc | Options Chain | 12.40 | 12.90 | 12.65 | 0.04 | 0.29 | -0.46 | -0.17 | 353.99 | 355.00 | 9/19/2025 | No | 12 | 62 | None | |
SYK | Stryker Corp | Options Chain | 12.00 | 13.30 | 12.65 | 0.03 | 0.20 | -0.47 | -0.14 | 392.73 | 380.00 | 9/19/2025 | Yes | 8 | 65 | None | |
LRN | Stride Inc | Options Chain | 12.10 | 12.80 | 12.45 | 0.09 | 0.51 | -0.53 | -0.11 | 128.23 | 135.00 | 9/19/2025 | Yes | 14 | 58 | None | |
NTRA | Natera Inc | Options Chain | 11.80 | 13.00 | 12.40 | 0.09 | 0.50 | -0.52 | -0.11 | 133.66 | 140.00 | 9/19/2025 | Yes | 9 | 51 | None | |
HD | Home Depot Inc | Options Chain | 12.20 | 12.45 | 12.33 | 0.03 | 0.26 | -0.45 | -0.15 | 367.51 | 370.00 | 9/19/2025 | Yes | 8 | 57 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 11.85 | 12.70 | 12.28 | 0.18 | 1.12 | -0.55 | -0.10 | 66.18 | 69.00 | 9/12/2025 | Yes | 14 | 45 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 12.20 | 12.30 | 12.25 | 0.07 | 0.52 | -0.44 | -0.14 | 176.31 | 170.00 | 9/19/2025 | Yes | 12 | 61 | None | |
EAT | Brinker International Inc | Options Chain | 11.60 | 12.90 | 12.25 | 0.08 | 0.55 | -0.44 | -0.14 | 157.60 | 155.00 | 9/19/2025 | Yes | 12 | 58 | None | |
BOOT | Boot Barn Holdings Inc | Options Chain | 11.40 | 13.10 | 12.25 | 0.07 | 0.44 | -0.49 | -0.13 | 171.90 | 175.00 | 9/19/2025 | Yes | 8 | 64 | None | |
VRSN | Verisign Inc | Options Chain | 11.60 | 12.90 | 12.25 | 0.05 | 0.25 | -0.53 | -0.11 | 268.87 | 270.00 | 9/19/2025 | No | 10 | 58 | None | |
MSI | Motorola Solutions Inc | Options Chain | 11.10 | 13.30 | 12.20 | 0.03 | 0.23 | -0.41 | -0.17 | 438.98 | 430.00 | 9/19/2025 | Yes | 10 | 61 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 12.00 | 12.15 | 12.08 | 0.12 | 0.63 | -0.51 | -0.10 | 103.05 | 105.00 | 9/19/2025 | Yes | 11 | 58 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 11.90 | 12.20 | 12.05 | 0.13 | 0.72 | -0.52 | -0.10 | 94.95 | 92.50 | 9/19/2025 | No | 3 | 21 | None | |
CVLT | Commvault Systems Inc | Options Chain | 11.10 | 12.80 | 11.95 | 0.06 | 0.37 | -0.53 | -0.11 | 189.95 | 185.00 | 9/19/2025 | No | 9 | 51 | None | |
ELV | Options Chain | 11.60 | 12.10 | 11.85 | 0.04 | 0.39 | -0.41 | -0.16 | 283.08 | 270.00 | 9/19/2025 | No | 3 | 22 | None | ||
COOP | Mr. Cooper Group Inc | Options Chain | 10.40 | 13.00 | 11.70 | 0.07 | 0.57 | -0.41 | -0.16 | 155.72 | 170.00 | 9/19/2025 | No | 7 | 65 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 11.55 | 11.70 | 11.63 | 0.04 | 0.22 | -0.54 | -0.11 | 296.24 | 295.00 | 9/19/2025 | No | 12 | 79 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 11.35 | 11.85 | 11.60 | 0.06 | 0.49 | -0.39 | -0.16 | 207.68 | 200.00 | 9/19/2025 | Yes | 4 | 52 | None | |
TMDX | Transmedics Group Inc | Options Chain | 11.00 | 12.10 | 11.55 | 0.09 | 0.54 | -0.51 | -0.10 | 118.97 | 125.00 | 9/19/2025 | No | 9 | 54 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 10.90 | 12.20 | 11.55 | 0.05 | 0.32 | -0.52 | -0.13 | 222.73 | 225.00 | 9/12/2025 | Yes | 2 | 54 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 11.40 | 11.60 | 11.50 | 0.10 | 0.62 | -0.50 | -0.10 | 110.08 | 110.00 | 9/19/2025 | Yes | 4 | 51 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 10.90 | 12.00 | 11.45 | 0.12 | 0.66 | -0.55 | -0.10 | 96.02 | 97.00 | 9/12/2025 | Yes | 17 | 62 | None | |
COR | Options Chain | 11.00 | 11.80 | 11.40 | 0.04 | 0.27 | -0.48 | -0.12 | 286.08 | 290.00 | 9/19/2025 | No | 3 | 21 | None | ||
MTSR | Metsera Inc | Options Chain | 9.10 | 13.70 | 11.40 | 0.29 | 1.38 | -0.55 | -0.07 | 32.99 | 40.00 | 9/19/2025 | No | 3 | 19 | None | |
AXP | American Express Company | Options Chain | 10.75 | 11.85 | 11.30 | 0.04 | 0.27 | -0.49 | -0.15 | 299.31 | 295.00 | 9/12/2025 | No | 12 | 69 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 11.15 | 11.40 | 11.28 | 0.09 | 0.49 | -0.52 | -0.10 | 137.79 | 130.00 | 9/19/2025 | Yes | 4 | 50 | None | |
CRS | Carpenter Technology Corp | Options Chain | 10.90 | 11.60 | 11.25 | 0.04 | 0.43 | -0.38 | -0.18 | 249.39 | 250.00 | 9/19/2025 | Yes | 12 | 61 | None | |
INSP | Inspire Medical Systems Inc | Options Chain | 10.60 | 11.80 | 11.20 | 0.09 | 0.65 | -0.44 | -0.13 | 124.54 | 125.00 | 9/19/2025 | Yes | 16 | 47 | None | |
SAM | Boston Beer Co. Inc - Class A | Options Chain | 10.80 | 11.60 | 11.20 | 0.05 | 0.36 | -0.48 | -0.12 | 207.08 | 210.00 | 9/19/2025 | No | 14 | 51 | None | |
FIVE | Five Below Inc | Options Chain | 11.00 | 11.40 | 11.20 | 0.08 | 0.53 | -0.50 | -0.11 | 136.52 | 135.00 | 9/19/2025 | Yes | 12 | 54 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 11.00 | 11.40 | 11.20 | 0.08 | 0.50 | -0.52 | -0.11 | 137.61 | 140.00 | 9/19/2025 | No | 7 | 55 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 10.10 | 12.20 | 11.15 | 0.06 | 0.47 | -0.41 | -0.15 | 187.05 | 185.00 | 9/19/2025 | Yes | 15 | 64 | None | |
BA | Boeing Company | Options Chain | 11.05 | 11.25 | 11.15 | 0.05 | 0.29 | -0.53 | -0.11 | 221.84 | 225.00 | 9/19/2025 | No | 5 | 47 | None | |
ONTO | Onto Innovation Inc | Options Chain | 10.90 | 11.40 | 11.15 | 0.11 | 0.59 | -0.55 | -0.09 | 94.75 | 100.00 | 9/19/2025 | Yes | 17 | 56 | None | |
GE | General Electric Company | Options Chain | 10.90 | 11.15 | 11.03 | 0.04 | 0.29 | -0.48 | -0.13 | 271.08 | 270.00 | 9/19/2025 | No | 9 | 64 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 10.85 | 11.15 | 11.00 | 0.08 | 0.44 | -0.55 | -0.10 | 139.98 | 140.00 | 9/19/2025 | Yes | 8 | 47 | None | |
HRI | Herc Holdings Inc | Options Chain | 10.50 | 11.50 | 11.00 | 0.09 | 0.54 | -0.55 | -0.09 | 116.81 | 120.00 | 9/19/2025 | No | 9 | 54 | None | |
TKO | Options Chain | 10.10 | 11.80 | 10.95 | 0.06 | 0.35 | -0.52 | -0.10 | 168.01 | 170.00 | 9/19/2025 | No | 3 | 18 | None | ||
IBM | International Business Machines Corp | Options Chain | 10.75 | 11.15 | 10.95 | 0.04 | 0.24 | -0.55 | -0.08 | 253.15 | 250.00 | 9/19/2025 | No | 9 | 68 | None | |
ARM | Options Chain | 10.70 | 10.90 | 10.80 | 0.08 | 0.48 | -0.49 | -0.11 | 141.38 | 140.00 | 9/19/2025 | No | 3 | 22 | None | ||
JBL | Jabil Inc | Options Chain | 10.50 | 11.00 | 10.75 | 0.05 | 0.34 | -0.45 | -0.12 | 223.17 | 220.00 | 9/19/2025 | No | 12 | 57 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 10.65 | 10.80 | 10.73 | 0.05 | 0.41 | -0.37 | -0.13 | 249.56 | 230.00 | 9/19/2025 | No | 13 | 69 | None | |
CAR | Avis Budget Group Inc | Options Chain | 10.50 | 10.90 | 10.70 | 0.07 | 0.52 | -0.42 | -0.13 | 170.24 | 160.00 | 9/19/2025 | No | 5 | 39 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 10.40 | 11.00 | 10.70 | 0.08 | 0.49 | -0.54 | -0.11 | 132.69 | 131.00 | 9/12/2025 | Yes | 14 | 60 | None | |
MOH | Molina Healthcare Inc | Options Chain | 10.30 | 10.90 | 10.60 | 0.07 | 0.50 | -0.45 | -0.13 | 157.87 | 155.00 | 9/19/2025 | No | 14 | 59 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 10.30 | 10.85 | 10.58 | 0.09 | 0.67 | -0.44 | -0.12 | 121.19 | 115.00 | 9/19/2025 | Yes | 7 | 56 | None | |
MTZ | Mastec Inc | Options Chain | 10.30 | 10.80 | 10.55 | 0.06 | 0.35 | -0.54 | -0.10 | 189.21 | 175.00 | 9/19/2025 | No | 9 | 57 | None | |
WST | West Pharmaceutical Services Inc | Options Chain | 10.00 | 10.90 | 10.45 | 0.04 | 0.31 | -0.47 | -0.13 | 239.26 | 240.00 | 9/19/2025 | No | 13 | 57 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 10.35 | 10.50 | 10.43 | 0.12 | 0.61 | -0.54 | -0.08 | 86.96 | 90.00 | 9/19/2025 | Yes | 10 | 44 | None | |
ANET | Arista Networks Inc | Options Chain | 10.30 | 10.50 | 10.40 | 0.09 | 0.50 | -0.52 | -0.09 | 123.22 | 120.00 | 9/19/2025 | Yes | 11 | 60 | None | |
MCD | McDonald`s Corp | Options Chain | 10.25 | 10.50 | 10.38 | 0.03 | 0.22 | -0.51 | -0.10 | 300.07 | 305.00 | 9/19/2025 | Yes | 8 | 66 | None | |
MCO | Moody`s Corp | Options Chain | 8.50 | 12.20 | 10.35 | 0.02 | 0.21 | -0.36 | -0.18 | 515.73 | 490.00 | 9/19/2025 | No | 10 | 63 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 10.25 | 10.45 | 10.35 | 0.07 | 0.52 | -0.43 | -0.12 | 145.60 | 140.00 | 9/19/2025 | No | 9 | 58 | None | |
EFX | Equifax Inc | Options Chain | 9.80 | 10.90 | 10.35 | 0.04 | 0.30 | -0.48 | -0.11 | 240.23 | 240.00 | 9/19/2025 | No | 10 | 57 | None | |
AMGN | AMGEN Inc | Options Chain | 10.00 | 10.50 | 10.25 | 0.03 | 0.26 | -0.47 | -0.11 | 295.10 | 295.00 | 9/19/2025 | Yes | 11 | 71 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 9.85 | 10.65 | 10.25 | 0.18 | 0.98 | -0.55 | -0.08 | 53.17 | 58.00 | 9/12/2025 | Yes | 5 | 43 | None | |
SMR | Options Chain | 10.10 | 10.30 | 10.20 | 0.21 | 1.05 | -0.54 | -0.07 | 50.21 | 49.00 | 9/19/2025 | No | 3 | 21 | None | ||
CVLT | Commvault Systems Inc | Options Chain | 8.80 | 11.50 | 10.15 | 0.06 | 0.38 | -0.45 | -0.11 | 189.95 | 180.00 | 9/19/2025 | No | 9 | 51 | None | |
UPST | Upstart Holdings Inc | Options Chain | 9.95 | 10.30 | 10.13 | 0.13 | 0.95 | -0.38 | -0.11 | 81.74 | 77.50 | 9/19/2025 | Yes | 5 | 43 | None | |
PAYC | Paycom Software Inc | Options Chain | 9.80 | 10.40 | 10.10 | 0.05 | 0.42 | -0.37 | -0.15 | 231.54 | 220.00 | 9/19/2025 | No | 16 | 51 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 9.90 | 10.10 | 10.00 | 0.04 | 0.36 | -0.39 | -0.12 | 241.62 | 230.00 | 9/19/2025 | No | 23 | 75 |
Dividend Stock List |
|
SYM | Symbotic Inc - Class A | Options Chain | 9.90 | 10.10 | 10.00 | 0.18 | 0.95 | -0.53 | -0.07 | 53.95 | 55.00 | 9/19/2025 | Yes | 8 | 45 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 9.70 | 10.20 | 9.95 | 0.07 | 0.45 | -0.53 | -0.09 | 127.13 | 135.00 | 9/19/2025 | Yes | 9 | 66 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 9.40 | 10.40 | 9.90 | 0.03 | 0.35 | -0.37 | -0.17 | 302.26 | 290.00 | 9/19/2025 | No | 3 | 22 | None | |
SE | Sea Ltd | Options Chain | 9.80 | 10.00 | 9.90 | 0.07 | 0.53 | -0.40 | -0.13 | 156.65 | 150.00 | 9/19/2025 | Yes | 9 | 51 | None | |
RMD | Resmed Inc | Options Chain | 9.50 | 10.30 | 9.90 | 0.04 | 0.22 | -0.49 | -0.11 | 271.94 | 280.00 | 9/19/2025 | Yes | 17 | 65 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 9.70 | 9.90 | 9.80 | 0.07 | 0.56 | -0.42 | -0.13 | 153.68 | 140.00 | 9/19/2025 | Yes | 16 | 40 | None | |
BOOT | Boot Barn Holdings Inc | Options Chain | 8.70 | 10.90 | 9.80 | 0.06 | 0.45 | -0.42 | -0.13 | 171.90 | 170.00 | 9/19/2025 | Yes | 8 | 64 | None | |
GNRC | Generac Holdings Inc | Options Chain | 9.50 | 10.00 | 9.75 | 0.05 | 0.34 | -0.50 | -0.11 | 194.69 | 195.00 | 9/19/2025 | No | 13 | 56 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 9.20 | 10.20 | 9.70 | 0.07 | 0.42 | -0.55 | -0.09 | 132.41 | 132.00 | 9/12/2025 | Yes | 10 | 52 | None | |
OKTA | Okta Inc - Class A | Options Chain | 9.55 | 9.80 | 9.68 | 0.10 | 0.54 | -0.53 | -0.08 | 97.80 | 100.00 | 9/19/2025 | Yes | 11 | 51 | None | |
AXP | American Express Company | Options Chain | 9.50 | 9.80 | 9.65 | 0.03 | 0.27 | -0.42 | -0.14 | 299.31 | 290.00 | 9/19/2025 | No | 12 | 69 | None | |
MP | MP Materials Corporation | Options Chain | 9.10 | 10.20 | 9.65 | 0.14 | 0.75 | -0.55 | -0.08 | 61.50 | 68.00 | 9/12/2025 | Yes | 2 | 48 | None | |
TWLO | Twilio Inc Class A | Options Chain | 9.45 | 9.75 | 9.60 | 0.08 | 0.60 | -0.40 | -0.11 | 129.00 | 120.00 | 9/19/2025 | Yes | 8 | 51 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 9.30 | 9.90 | 9.60 | 0.04 | 0.32 | -0.45 | -0.12 | 222.73 | 220.00 | 9/19/2025 | Yes | 2 | 54 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 9.30 | 9.85 | 9.58 | 0.13 | 0.80 | -0.55 | -0.08 | 68.56 | 71.00 | 9/12/2025 | Yes | 4 | 45 | None | |
DHR | Danaher Corp | Options Chain | 9.30 | 9.80 | 9.55 | 0.05 | 0.28 | -0.55 | -0.09 | 197.16 | 200.00 | 9/19/2025 | No | 9 | 58 | None | |
COF | Capital One Financial Corp | Options Chain | 9.30 | 9.60 | 9.45 | 0.04 | 0.29 | -0.52 | -0.10 | 215.00 | 210.00 | 9/19/2025 | No | 8 | 61 | None | |
KKR | KKR & Co. Inc | Options Chain | 9.30 | 9.50 | 9.40 | 0.06 | 0.36 | -0.55 | -0.08 | 146.58 | 145.00 | 9/19/2025 | Yes | 8 | 63 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 9.30 | 9.50 | 9.40 | 0.16 | 0.78 | -0.55 | -0.07 | 56.59 | 60.00 | 9/19/2025 | No | 3 | 21 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 9.25 | 9.45 | 9.35 | 0.13 | 0.99 | -0.39 | -0.10 | 76.59 | 70.00 | 9/19/2025 | No | 3 | 21 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 9.10 | 9.50 | 9.30 | 0.09 | 0.52 | -0.52 | -0.09 | 103.00 | 105.00 | 9/19/2025 | Yes | 11 | 56 | None | |
OC | Owens Corning | Options Chain | 8.70 | 9.80 | 9.25 | 0.07 | 0.38 | -0.51 | -0.09 | 139.43 | 140.00 | 9/19/2025 | Yes | 9 | 68 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 8.90 | 9.60 | 9.25 | 0.06 | 0.34 | -0.53 | -0.08 | 147.70 | 150.00 | 9/19/2025 | Yes | 10 | 52 | None | |
SN | Options Chain | 9.00 | 9.40 | 9.20 | 0.08 | 0.47 | -0.50 | -0.08 | 116.10 | 115.00 | 9/19/2025 | No | 3 | 21 | None | ||
TRV | Travelers Companies Inc | Options Chain | 8.70 | 9.70 | 9.20 | 0.04 | 0.21 | -0.51 | -0.09 | 260.24 | 260.00 | 9/19/2025 | No | 19 | 74 | None | |
AMZN | Amazon.com Inc | Options Chain | 9.10 | 9.20 | 9.15 | 0.04 | 0.29 | -0.48 | -0.11 | 234.11 | 215.00 | 9/19/2025 | Yes | 14 | 63 | None | |
INSM | Insmed Inc | Options Chain | 8.70 | 9.60 | 9.15 | 0.08 | 0.52 | -0.49 | -0.10 | 107.28 | 110.00 | 9/19/2025 | Yes | 3 | 48 | None | |
TMUS | T-Mobile US Inc | Options Chain | 8.90 | 9.40 | 9.15 | 0.04 | 0.24 | -0.51 | -0.09 | 238.41 | 240.00 | 9/19/2025 | No | 12 | 72 | None | |
RGEN | Repligen Corp | Options Chain | 8.40 | 9.90 | 9.15 | 0.08 | 0.49 | -0.53 | -0.09 | 117.07 | 120.00 | 9/19/2025 | No | 11 | 49 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 8.85 | 9.40 | 9.13 | 0.15 | 0.80 | -0.55 | -0.08 | 58.97 | 61.00 | 9/12/2025 | Yes | 10 | 50 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 8.60 | 9.60 | 9.10 | 0.05 | 0.31 | -0.51 | -0.10 | 185.86 | 185.00 | 9/19/2025 | No | 8 | 57 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 7.50 | 10.70 | 9.10 | 0.03 | 0.21 | -0.55 | -0.09 | 274.82 | 280.00 | 9/19/2025 | No | 12 | 69 | None | |
NVDA | NVIDIA Corp | Options Chain | 9.05 | 9.10 | 9.08 | 0.05 | 0.44 | -0.39 | -0.12 | 177.87 | 170.00 | 9/19/2025 | Yes | 16 | 59 | None | |
AON | Aon plc. - Class A | Options Chain | 8.60 | 9.50 | 9.05 | 0.03 | 0.21 | -0.41 | -0.13 | 355.71 | 350.00 | 9/19/2025 | No | 10 | 68 | None | |
TRGP | Targa Resources Corp | Options Chain | 8.70 | 9.40 | 9.05 | 0.05 | 0.37 | -0.48 | -0.10 | 166.41 | 165.00 | 9/19/2025 | Yes | 10 | 64 | None | |
MRVL | Marvell Technology Inc | Options Chain | 8.90 | 9.10 | 9.00 | 0.11 | 0.62 | -0.55 | -0.08 | 80.37 | 79.00 | 9/12/2025 | Yes | 7 | 48 | None | |
PDD | PDD Holdings Inc | Options Chain | 8.65 | 9.30 | 8.98 | 0.08 | 0.45 | -0.55 | -0.08 | 113.45 | 114.00 | 9/12/2025 | Yes | 17 | 41 | None | |
MOD | Modine Manufacturing Company | Options Chain | 8.50 | 9.40 | 8.95 | 0.07 | 0.52 | -0.40 | -0.11 | 134.56 | 130.00 | 9/19/2025 | No | 11 | 56 | None | |
CAVA | Options Chain | 8.75 | 9.15 | 8.95 | 0.10 | 0.60 | -0.54 | -0.09 | 88.01 | 88.00 | 9/12/2025 | No | 3 | 21 | None | ||
VKTX | Viking Therapeutics Inc | Options Chain | 8.75 | 9.00 | 8.88 | 0.24 | 1.23 | -0.52 | -0.06 | 32.57 | 37.50 | 9/19/2025 | No | 8 | 45 | None | |
SAGE | Sage Therapeutics Inc | Options Chain | 6.50 | 11.20 | 8.85 | 0.51 | 5.06 | 0.00 | 0.00 | 8.68 | 17.50 | 9/19/2025 | No | 11 | 32 | None | |
TMDX | Transmedics Group Inc | Options Chain | 8.60 | 9.10 | 8.85 | 0.07 | 0.53 | -0.42 | -0.10 | 118.97 | 120.00 | 9/19/2025 | No | 9 | 54 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 8.70 | 9.00 | 8.85 | 0.08 | 0.62 | -0.42 | -0.10 | 110.08 | 105.00 | 9/19/2025 | Yes | 4 | 51 | None | |
NTES | NetEase Inc | Options Chain | 8.40 | 9.30 | 8.85 | 0.07 | 0.41 | -0.52 | -0.08 | 130.30 | 130.00 | 9/19/2025 | Yes | 21 | 30 |
Dividend Stock List |
|
AAPL | Apple Inc | Options Chain | 8.80 | 8.90 | 8.85 | 0.04 | 0.27 | -0.52 | -0.09 | 207.57 | 205.00 | 9/19/2025 | Yes | 10 | 64 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 8.70 | 9.00 | 8.85 | 0.06 | 0.37 | -0.54 | -0.11 | 157.01 | 157.50 | 9/5/2025 | No | 15 | 63 | None | |
SHW | Sherwin-Williams Company | Options Chain | 8.20 | 9.40 | 8.80 | 0.03 | 0.21 | -0.42 | -0.13 | 330.88 | 340.00 | 9/19/2025 | No | 12 | 54 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 8.50 | 9.00 | 8.75 | 0.07 | 0.58 | -0.44 | -0.12 | 122.21 | 118.00 | 9/12/2025 | Yes | 13 | 48 | None | |
BX | Blackstone Inc | Options Chain | 8.45 | 9.00 | 8.73 | 0.05 | 0.30 | -0.55 | -0.08 | 172.96 | 172.50 | 9/12/2025 | No | 11 | 67 | None | |
VERV | Verve Therapeutics Inc | Options Chain | 6.40 | 11.00 | 8.70 | 0.46 | 3.34 | -0.29 | -0.06 | 11.13 | 19.00 | 9/19/2025 | Yes | 11 | 31 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 8.60 | 8.75 | 8.68 | 0.17 | 0.89 | -0.55 | -0.06 | 45.92 | 50.00 | 9/19/2025 | Yes | 2 | 43 | None | |
FIVE | Five Below Inc | Options Chain | 8.50 | 8.80 | 8.65 | 0.07 | 0.53 | -0.42 | -0.11 | 136.52 | 130.00 | 9/19/2025 | Yes | 12 | 54 | None | |
TOL | Toll Brothers Inc | Options Chain | 8.50 | 8.80 | 8.65 | 0.07 | 0.39 | -0.54 | -0.08 | 118.36 | 125.00 | 9/19/2025 | Yes | 11 | 70 | None | |
LB | Landbridge Company LLC. - Class A | Options Chain | 7.80 | 9.50 | 8.65 | 0.14 | 0.68 | -0.55 | -0.06 | 56.68 | 60.00 | 9/19/2025 | No | 5 | 38 | None | |
SAP | Sap SE | Options Chain | 8.40 | 8.80 | 8.60 | 0.03 | 0.25 | -0.43 | -0.12 | 286.70 | 280.00 | 9/19/2025 | No | 17 | 64 | None | |
BA | Boeing Company | Options Chain | 8.50 | 8.70 | 8.60 | 0.04 | 0.30 | -0.45 | -0.11 | 221.84 | 220.00 | 9/19/2025 | No | 5 | 47 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 8.30 | 8.90 | 8.60 | 0.05 | 0.35 | -0.49 | -0.09 | 166.45 | 165.00 | 9/19/2025 | No | 16 | 69 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 8.30 | 8.80 | 8.55 | 0.06 | 0.50 | -0.44 | -0.11 | 137.61 | 135.00 | 9/19/2025 | No | 7 | 55 | None | |
TKO | Options Chain | 8.10 | 9.00 | 8.55 | 0.05 | 0.37 | -0.44 | -0.11 | 168.01 | 165.00 | 9/19/2025 | No | 3 | 18 | None | ||
RBLX | Roblox Corporation - Class A | Options Chain | 8.45 | 8.65 | 8.55 | 0.07 | 0.50 | -0.44 | -0.10 | 137.79 | 125.00 | 9/19/2025 | Yes | 4 | 50 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 8.30 | 8.80 | 8.55 | 0.06 | 0.35 | -0.48 | -0.09 | 151.54 | 155.00 | 9/19/2025 | No | 12 | 56 | None | |
THC | Tenet Healthcare Corp | Options Chain | 8.30 | 8.80 | 8.55 | 0.05 | 0.36 | -0.48 | -0.10 | 161.28 | 160.00 | 9/19/2025 | No | 14 | 68 | None | |
PM | Philip Morris International Inc | Options Chain | 8.40 | 8.70 | 8.55 | 0.05 | 0.24 | -0.53 | -0.07 | 164.05 | 170.00 | 9/19/2025 | No | 9 | 70 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 8.30 | 8.80 | 8.55 | 0.71 | 3.45 | -0.55 | -0.02 | 4.72 | 12.00 | 9/19/2025 | No | 3 | 15 | None | |
CIEN | CIENA Corp | Options Chain | 8.40 | 8.70 | 8.55 | 0.09 | 0.50 | -0.55 | -0.07 | 92.84 | 92.50 | 9/19/2025 | Yes | 6 | 53 | None | |
V | Visa Inc - Class A | Options Chain | 8.40 | 8.65 | 8.53 | 0.03 | 0.22 | -0.40 | -0.13 | 345.47 | 335.00 | 9/19/2025 | No | 11 | 69 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 8.10 | 8.80 | 8.45 | 0.03 | 0.25 | -0.43 | -0.12 | 287.88 | 280.00 | 9/19/2025 | Yes | 11 | 66 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 6.90 | 10.00 | 8.45 | 0.07 | 0.47 | -0.49 | -0.08 | 114.75 | 115.00 | 9/19/2025 | Yes | 8 | 48 | None | |
AAON | AAON Inc | Options Chain | 8.00 | 8.90 | 8.45 | 0.10 | 0.60 | -0.52 | -0.07 | 83.50 | 85.00 | 9/19/2025 | Yes | 10 | 52 | None | |
IBM | International Business Machines Corp | Options Chain | 8.20 | 8.65 | 8.43 | 0.03 | 0.24 | -0.45 | -0.08 | 253.15 | 245.00 | 9/19/2025 | No | 9 | 68 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 7.80 | 9.00 | 8.40 | 0.14 | 1.06 | -0.43 | -0.10 | 66.18 | 62.00 | 9/12/2025 | Yes | 14 | 45 | None | |
HRI | Herc Holdings Inc | Options Chain | 7.80 | 9.00 | 8.40 | 0.07 | 0.55 | -0.46 | -0.09 | 116.81 | 115.00 | 9/19/2025 | No | 9 | 54 | None | |
MKSI | MKS Instruments Inc | Options Chain | 8.10 | 8.70 | 8.40 | 0.09 | 0.54 | -0.51 | -0.08 | 95.18 | 95.00 | 9/19/2025 | Yes | 16 | 57 | None | |
MU | Micron Technology Inc | Options Chain | 8.20 | 8.55 | 8.38 | 0.08 | 0.44 | -0.55 | -0.08 | 109.14 | 109.00 | 9/12/2025 | No | 16 | 69 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 7.80 | 8.90 | 8.35 | 0.05 | 0.33 | -0.46 | -0.09 | 185.53 | 180.00 | 9/19/2025 | Yes | 6 | 60 | None | |
TPR | Tapestry Inc | Options Chain | 7.90 | 8.80 | 8.35 | 0.08 | 0.44 | -0.54 | -0.08 | 108.03 | 109.00 | 9/12/2025 | Yes | 9 | 63 | None | |
SYK | Stryker Corp | Options Chain | 7.70 | 8.90 | 8.30 | 0.02 | 0.21 | -0.34 | -0.15 | 392.73 | 370.00 | 9/19/2025 | Yes | 8 | 65 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 8.10 | 8.45 | 8.28 | 0.06 | 0.44 | -0.46 | -0.10 | 139.98 | 135.00 | 9/19/2025 | Yes | 8 | 47 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 8.20 | 8.35 | 8.28 | 0.07 | 0.40 | -0.53 | -0.07 | 120.63 | 120.00 | 9/19/2025 | Yes | 17 | 39 | None | |
ARM | Options Chain | 8.15 | 8.35 | 8.25 | 0.06 | 0.48 | -0.41 | -0.11 | 141.38 | 135.00 | 9/19/2025 | No | 3 | 22 | None | ||
AXSM | Axsome Therapeutics Inc | Options Chain | 7.10 | 9.30 | 8.20 | 0.08 | 0.45 | -0.51 | -0.08 | 101.38 | 105.00 | 9/19/2025 | Yes | 7 | 48 | None | |
DVA | DaVita Inc | Options Chain | 7.90 | 8.50 | 8.20 | 0.06 | 0.37 | -0.51 | -0.09 | 140.37 | 140.00 | 9/19/2025 | Yes | 12 | 50 | None | |
TGT | Target Corp | Options Chain | 8.00 | 8.35 | 8.18 | 0.08 | 0.46 | -0.55 | -0.07 | 100.50 | 102.00 | 9/12/2025 | Yes | 14 | 65 | None | |
RGLD | Royal Gold Inc | Options Chain | 7.80 | 8.50 | 8.15 | 0.05 | 0.32 | -0.50 | -0.08 | 151.42 | 155.00 | 9/19/2025 | Yes | 16 | 69 | None | |
CB | Chubb Ltd | Options Chain | 7.90 | 8.30 | 8.10 | 0.03 | 0.18 | -0.53 | -0.08 | 266.04 | 270.00 | 9/19/2025 | No | 17 | 73 | None | |
BNTX | BioNTech SE | Options Chain | 7.50 | 8.70 | 8.10 | 0.07 | 0.40 | -0.55 | -0.07 | 107.50 | 110.00 | 9/19/2025 | Yes | 9 | 48 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 7.95 | 8.20 | 8.08 | 0.08 | 0.60 | -0.41 | -0.11 | 103.05 | 99.00 | 9/12/2025 | Yes | 11 | 58 | None | |
CME | CME Group Inc - Class A | Options Chain | 7.80 | 8.30 | 8.05 | 0.03 | 0.20 | -0.47 | -0.09 | 278.28 | 280.00 | 9/19/2025 | No | 14 | 75 | None | |
BDX | Becton Dickinson & Company | Options Chain | 7.90 | 8.20 | 8.05 | 0.05 | 0.33 | -0.47 | -0.09 | 178.25 | 175.00 | 9/19/2025 | Yes | 11 | 62 | None | |
W | Wayfair Inc - Class A | Options Chain | 7.95 | 8.15 | 8.05 | 0.12 | 0.67 | -0.53 | -0.07 | 65.64 | 67.50 | 9/19/2025 | Yes | 7 | 41 | None | |
GE | General Electric Company | Options Chain | 7.65 | 8.25 | 7.95 | 0.03 | 0.28 | -0.41 | -0.13 | 271.08 | 265.00 | 9/12/2025 | No | 9 | 64 | None | |
MCD | McDonald`s Corp | Options Chain | 7.85 | 8.05 | 7.95 | 0.03 | 0.22 | -0.43 | -0.10 | 300.07 | 300.00 | 9/19/2025 | Yes | 8 | 66 | None | |
MTZ | Mastec Inc | Options Chain | 7.70 | 8.20 | 7.95 | 0.05 | 0.35 | -0.45 | -0.11 | 189.21 | 170.00 | 9/19/2025 | No | 9 | 57 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 7.30 | 8.60 | 7.95 | 0.09 | 0.47 | -0.52 | -0.07 | 86.47 | 90.00 | 9/19/2025 | Yes | 8 | 44 | None | |
DHI | D.R. Horton Inc | Options Chain | 7.50 | 8.40 | 7.95 | 0.05 | 0.33 | -0.55 | -0.08 | 142.84 | 152.50 | 9/12/2025 | No | 12 | 71 | None | |
AMAT | Applied Materials Inc | Options Chain | 7.80 | 8.00 | 7.90 | 0.05 | 0.39 | -0.39 | -0.11 | 180.06 | 175.00 | 9/19/2025 | Yes | 16 | 70 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 7.80 | 8.00 | 7.90 | 0.14 | 0.84 | -0.49 | -0.07 | 54.43 | 55.00 | 9/19/2025 | No | 3 | 21 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 7.75 | 8.00 | 7.88 | 0.06 | 0.49 | -0.43 | -0.10 | 132.69 | 125.00 | 9/19/2025 | Yes | 14 | 60 | None | |
QCOM | Qualcomm Inc | Options Chain | 7.80 | 7.95 | 7.88 | 0.05 | 0.29 | -0.54 | -0.06 | 146.76 | 150.00 | 9/19/2025 | No | 13 | 67 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 7.70 | 8.00 | 7.85 | 0.09 | 0.72 | -0.39 | -0.10 | 94.95 | 85.00 | 9/19/2025 | No | 3 | 21 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 6.10 | 9.60 | 7.85 | 0.12 | 0.76 | -0.48 | -0.08 | 63.31 | 65.00 | 9/19/2025 | No | 8 | 43 | None | |
BWXT | BWX Technologies Inc | Options Chain | 7.40 | 8.30 | 7.85 | 0.05 | 0.36 | -0.48 | -0.09 | 151.93 | 150.00 | 9/19/2025 | Yes | 11 | 56 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 7.80 | 7.90 | 7.85 | 0.04 | 0.29 | -0.49 | -0.09 | 191.90 | 190.00 | 9/19/2025 | No | 15 | 70 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 7.50 | 8.20 | 7.85 | 0.05 | 0.32 | -0.49 | -0.08 | 159.65 | 160.00 | 9/19/2025 | No | 15 | 65 | None | |
INOD | Innodata Inc | Options Chain | 7.70 | 8.00 | 7.85 | 0.16 | 0.81 | -0.53 | -0.06 | 54.90 | 49.00 | 9/19/2025 | Yes | 15 | 48 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 7.60 | 8.10 | 7.85 | 0.22 | 1.17 | -0.54 | -0.04 | 33.24 | 35.00 | 9/19/2025 | No | 9 | 27 | None | |
WCC | Wesco International Inc | Options Chain | 7.00 | 8.60 | 7.80 | 0.04 | 0.33 | -0.41 | -0.11 | 206.96 | 200.00 | 9/19/2025 | No | 12 | 68 | None | |
MIDD | Middleby Corp | Options Chain | 6.40 | 9.20 | 7.80 | 0.05 | 0.30 | -0.53 | -0.07 | 145.20 | 145.00 | 9/19/2025 | No | 12 | 58 | None | |
DLTR | Dollar Tree Inc | Options Chain | 7.50 | 8.05 | 7.78 | 0.07 | 0.41 | -0.54 | -0.08 | 113.55 | 117.00 | 9/12/2025 | Yes | 7 | 57 | None | |
ANET | Arista Networks Inc | Options Chain | 7.70 | 7.80 | 7.75 | 0.07 | 0.50 | -0.43 | -0.09 | 123.22 | 115.00 | 9/19/2025 | Yes | 11 | 60 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 7.60 | 7.80 | 7.70 | 0.09 | 0.65 | -0.42 | -0.09 | 96.02 | 90.00 | 9/19/2025 | Yes | 17 | 62 | None | |
WIX | Wix.com Ltd | Options Chain | 7.40 | 7.90 | 7.65 | 0.06 | 0.52 | -0.36 | -0.12 | 136.03 | 125.00 | 9/19/2025 | Yes | 12 | 36 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 7.55 | 7.70 | 7.63 | 0.04 | 0.39 | -0.38 | -0.11 | 173.60 | 170.00 | 9/19/2025 | Yes | 10 | 58 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 7.00 | 8.20 | 7.60 | 0.05 | 0.33 | -0.50 | -0.08 | 149.25 | 145.00 | 9/19/2025 | No | 10 | 60 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 7.20 | 8.00 | 7.60 | 0.05 | 0.29 | -0.53 | -0.07 | 145.79 | 150.00 | 9/19/2025 | Yes | 13 | 59 | None | |
XYZ | Block Inc - Class A | Options Chain | 7.55 | 7.65 | 7.60 | 0.10 | 0.51 | -0.55 | -0.06 | 77.26 | 77.50 | 9/19/2025 | Yes | 17 | 58 | None | |
NTRA | Natera Inc | Options Chain | 7.00 | 8.10 | 7.55 | 0.06 | 0.53 | -0.37 | -0.12 | 133.66 | 130.00 | 9/19/2025 | Yes | 9 | 51 | None | |
VRSN | Verisign Inc | Options Chain | 6.90 | 8.20 | 7.55 | 0.03 | 0.25 | -0.38 | -0.11 | 268.87 | 260.00 | 9/19/2025 | No | 10 | 58 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 7.30 | 7.80 | 7.55 | 0.05 | 0.33 | -0.53 | -0.08 | 140.97 | 140.00 | 9/19/2025 | Yes | 13 | 65 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 5.90 | 9.10 | 7.50 | 0.08 | 0.45 | -0.54 | -0.06 | 85.23 | 90.00 | 9/19/2025 | Yes | 9 | 38 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 7.40 | 7.50 | 7.45 | 0.04 | 0.29 | -0.46 | -0.09 | 192.86 | 190.00 | 9/19/2025 | No | 15 | 70 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 7.30 | 7.60 | 7.45 | 0.12 | 0.65 | -0.53 | -0.06 | 59.27 | 60.00 | 9/19/2025 | Yes | 9 | 53 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 7.30 | 7.60 | 7.45 | 0.07 | 0.36 | -0.54 | -0.06 | 109.03 | 110.00 | 9/19/2025 | Yes | 10 | 59 | None | |
GNRC | Generac Holdings Inc | Options Chain | 7.20 | 7.60 | 7.40 | 0.04 | 0.34 | -0.41 | -0.11 | 194.69 | 190.00 | 9/19/2025 | No | 13 | 56 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 7.20 | 7.60 | 7.40 | 0.06 | 0.46 | -0.43 | -0.10 | 127.13 | 130.00 | 9/19/2025 | Yes | 9 | 66 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 7.20 | 7.60 | 7.40 | 0.12 | 0.73 | -0.50 | -0.07 | 59.96 | 60.00 | 9/19/2025 | No | 3 | 16 | None | |
UNP | Union Pacific Corp | Options Chain | 7.10 | 7.70 | 7.40 | 0.03 | 0.21 | -0.50 | -0.07 | 221.97 | 220.00 | 9/19/2025 | No | 11 | 64 | None | |
SANM | Sanmina Corp | Options Chain | 7.10 | 7.70 | 7.40 | 0.06 | 0.34 | -0.53 | -0.06 | 116.04 | 115.00 | 9/19/2025 | No | 15 | 56 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 7.10 | 7.70 | 7.40 | 0.18 | 0.98 | -0.54 | -0.05 | 36.71 | 40.00 | 9/19/2025 | Yes | 6 | 49 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 7.00 | 7.65 | 7.33 | 0.08 | 0.50 | -0.54 | -0.07 | 93.34 | 93.00 | 9/12/2025 | Yes | 7 | 49 | None | |
COR | Options Chain | 7.00 | 7.60 | 7.30 | 0.03 | 0.28 | -0.35 | -0.12 | 286.08 | 280.00 | 9/19/2025 | No | 3 | 21 | None | ||
DHR | Danaher Corp | Options Chain | 7.10 | 7.40 | 7.25 | 0.04 | 0.29 | -0.45 | -0.10 | 197.16 | 195.00 | 9/19/2025 | No | 9 | 58 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 7.15 | 7.30 | 7.23 | 0.03 | 0.24 | -0.37 | -0.11 | 296.24 | 285.00 | 9/19/2025 | No | 12 | 79 | None | |
DG | Dollar General Corp | Options Chain | 6.95 | 7.50 | 7.23 | 0.07 | 0.39 | -0.53 | -0.08 | 104.90 | 111.00 | 9/12/2025 | Yes | 14 | 62 | None | |
LRN | Stride Inc | Options Chain | 6.90 | 7.50 | 7.20 | 0.06 | 0.51 | -0.37 | -0.10 | 128.23 | 125.00 | 9/19/2025 | Yes | 14 | 58 | None | |
INSM | Insmed Inc | Options Chain | 6.50 | 7.90 | 7.20 | 0.07 | 0.55 | -0.40 | -0.10 | 107.28 | 105.00 | 9/19/2025 | Yes | 3 | 48 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 7.10 | 7.30 | 7.20 | 0.12 | 0.65 | -0.53 | -0.06 | 58.70 | 60.00 | 9/19/2025 | Yes | 11 | 50 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 7.10 | 7.30 | 7.20 | 0.31 | 1.48 | -0.55 | -0.04 | 18.81 | 23.00 | 9/19/2025 | Yes | 9 | 30 | None | |
FTNT | Fortinet Inc | Options Chain | 7.05 | 7.25 | 7.15 | 0.07 | 0.44 | -0.52 | -0.07 | 99.90 | 100.00 | 9/19/2025 | Yes | 11 | 57 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 6.90 | 7.40 | 7.15 | 0.07 | 0.38 | -0.52 | -0.06 | 109.19 | 110.00 | 9/19/2025 | Yes | 8 | 56 | None | |
STLD | Steel Dynamics Inc | Options Chain | 7.00 | 7.30 | 7.15 | 0.06 | 0.33 | -0.52 | -0.07 | 127.56 | 125.00 | 9/19/2025 | No | 9 | 70 | None | |
IONQ | IonQ Inc | Options Chain | 7.05 | 7.20 | 7.13 | 0.17 | 0.88 | -0.54 | -0.05 | 39.87 | 42.00 | 9/19/2025 | Yes | 8 | 43 | None | |
LH | Laboratory Corp Of America Holdings | Options Chain | 6.80 | 7.40 | 7.10 | 0.03 | 0.20 | -0.45 | -0.09 | 260.08 | 260.00 | 9/19/2025 | No | 13 | 55 | None | |
TSSI | TSS Inc | Options Chain | 6.90 | 7.20 | 7.05 | 0.23 | 1.34 | -0.46 | -0.06 | 27.20 | 30.00 | 9/19/2025 | No | 3 | 19 | None | |
TM | Toyota Motor Corporation | Options Chain | 6.80 | 7.30 | 7.05 | 0.04 | 0.26 | -0.47 | -0.08 | 178.97 | 180.00 | 9/19/2025 | Yes | 13 | 68 | None | |
AMZN | Amazon.com Inc | Options Chain | 6.95 | 7.05 | 7.00 | 0.03 | 0.30 | -0.39 | -0.11 | 234.11 | 210.00 | 9/19/2025 | Yes | 14 | 63 | None | |
RGEN | Repligen Corp | Options Chain | 6.10 | 7.90 | 7.00 | 0.06 | 0.50 | -0.43 | -0.09 | 117.07 | 115.00 | 9/19/2025 | No | 11 | 49 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 6.60 | 7.40 | 7.00 | 0.06 | 0.34 | -0.54 | -0.07 | 124.36 | 127.00 | 9/12/2025 | No | 14 | 71 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 6.90 | 7.00 | 6.95 | 0.08 | 0.45 | -0.52 | -0.06 | 88.31 | 87.50 | 9/19/2025 | No | 12 | 67 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 6.60 | 7.30 | 6.95 | 0.05 | 0.26 | -0.54 | -0.06 | 138.55 | 140.00 | 9/19/2025 | No | 12 | 64 | None | |
TXN | Texas Instruments Inc | Options Chain | 6.85 | 7.00 | 6.93 | 0.04 | 0.28 | -0.46 | -0.09 | 181.06 | 180.00 | 9/19/2025 | No | 11 | 69 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 6.70 | 7.10 | 6.90 | 0.14 | 0.95 | -0.42 | -0.07 | 53.95 | 50.00 | 9/19/2025 | Yes | 8 | 45 | None | |
OKTA | Okta Inc - Class A | Options Chain | 6.75 | 6.95 | 6.85 | 0.07 | 0.54 | -0.42 | -0.08 | 97.80 | 95.00 | 9/19/2025 | Yes | 11 | 51 | None | |
KKR | KKR & Co. Inc | Options Chain | 6.70 | 7.00 | 6.85 | 0.05 | 0.37 | -0.44 | -0.08 | 146.58 | 140.00 | 9/19/2025 | Yes | 8 | 63 | None | |
MTN | Vail Resorts Inc | Options Chain | 6.50 | 7.20 | 6.85 | 0.05 | 0.32 | -0.49 | -0.08 | 150.26 | 150.00 | 9/19/2025 | No | 13 | 62 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 6.70 | 7.00 | 6.85 | 0.09 | 0.51 | -0.52 | -0.06 | 75.17 | 75.00 | 9/19/2025 | Yes | 7 | 49 | None | |
SAM | Boston Beer Co. Inc - Class A | Options Chain | 6.30 | 7.30 | 6.80 | 0.03 | 0.37 | -0.34 | -0.12 | 207.08 | 200.00 | 9/19/2025 | No | 14 | 51 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 5.60 | 8.00 | 6.80 | 0.06 | 0.40 | -0.48 | -0.08 | 116.71 | 115.00 | 9/19/2025 | No | 3 | 17 | None | |
TRGP | Targa Resources Corp | Options Chain | 6.50 | 7.00 | 6.75 | 0.04 | 0.36 | -0.39 | -0.10 | 166.41 | 160.00 | 9/19/2025 | Yes | 10 | 64 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 6.50 | 7.00 | 6.75 | 0.08 | 0.64 | -0.42 | -0.09 | 86.96 | 84.00 | 9/12/2025 | Yes | 10 | 44 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 6.50 | 7.00 | 6.75 | 0.05 | 0.35 | -0.42 | -0.09 | 147.70 | 145.00 | 9/19/2025 | Yes | 10 | 52 | None | |
PTC | PTC Inc | Options Chain | 6.30 | 7.20 | 6.75 | 0.03 | 0.27 | -0.43 | -0.10 | 214.81 | 210.00 | 9/19/2025 | No | 9 | 63 | None | |
FRPT | Freshpet Inc | Options Chain | 5.60 | 7.90 | 6.75 | 0.10 | 0.63 | -0.50 | -0.07 | 68.32 | 67.50 | 9/19/2025 | Yes | 7 | 47 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 6.60 | 6.90 | 6.75 | 0.13 | 0.68 | -0.54 | -0.05 | 48.51 | 52.50 | 9/19/2025 | No | 11 | 46 | None | |
OC | Owens Corning | Options Chain | 6.20 | 7.20 | 6.70 | 0.05 | 0.37 | -0.41 | -0.09 | 139.43 | 135.00 | 9/19/2025 | Yes | 9 | 68 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 6.10 | 7.30 | 6.70 | 0.04 | 0.31 | -0.41 | -0.10 | 185.86 | 180.00 | 9/19/2025 | No | 8 | 57 | None | |
ALL | Allstate Corp (The) | Options Chain | 6.40 | 7.00 | 6.70 | 0.03 | 0.23 | -0.49 | -0.07 | 203.25 | 200.00 | 9/19/2025 | No | 16 | 72 | None | |
TER | Teradyne Inc | Options Chain | 6.60 | 6.80 | 6.70 | 0.06 | 0.39 | -0.50 | -0.06 | 107.43 | 105.00 | 9/19/2025 | No | 19 | 58 | None | |
SN | Options Chain | 6.50 | 6.80 | 6.65 | 0.06 | 0.48 | -0.40 | -0.08 | 116.10 | 110.00 | 9/19/2025 | No | 3 | 21 | None | ||
FOUR | Shift4 Payments Inc - Class A | Options Chain | 6.40 | 6.90 | 6.65 | 0.07 | 0.53 | -0.42 | -0.09 | 103.00 | 100.00 | 9/19/2025 | Yes | 11 | 56 | None | |
TPR | Tapestry Inc | Options Chain | 6.50 | 6.80 | 6.65 | 0.06 | 0.45 | -0.45 | -0.07 | 108.03 | 105.00 | 9/19/2025 | Yes | 9 | 63 | None | |
AAPL | Apple Inc | Options Chain | 6.55 | 6.65 | 6.60 | 0.03 | 0.28 | -0.42 | -0.09 | 207.57 | 200.00 | 9/19/2025 | Yes | 10 | 64 | None | |
XPO | XPO Inc | Options Chain | 6.50 | 6.70 | 6.60 | 0.06 | 0.38 | -0.46 | -0.08 | 120.29 | 120.00 | 9/19/2025 | No | 10 | 46 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 6.20 | 7.00 | 6.60 | 0.04 | 0.26 | -0.50 | -0.07 | 155.74 | 155.00 | 9/19/2025 | No | 10 | 58 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 6.40 | 6.80 | 6.60 | 0.11 | 0.64 | -0.53 | -0.06 | 58.75 | 60.00 | 9/19/2025 | Yes | 11 | 57 | None | |
JBL | Jabil Inc | Options Chain | 6.30 | 6.80 | 6.55 | 0.03 | 0.35 | -0.31 | -0.12 | 223.17 | 210.00 | 9/19/2025 | No | 12 | 57 | None | |
COF | Capital One Financial Corp | Options Chain | 6.20 | 6.90 | 6.55 | 0.03 | 0.29 | -0.43 | -0.11 | 215.00 | 205.00 | 9/12/2025 | No | 8 | 61 | None | |
ESTC | Elastic N.V | Options Chain | 6.40 | 6.70 | 6.55 | 0.08 | 0.58 | -0.44 | -0.07 | 83.70 | 80.00 | 9/19/2025 | Yes | 5 | 44 | None | |
ALB | Albemarle Corp | Options Chain | 6.45 | 6.60 | 6.53 | 0.09 | 0.55 | -0.51 | -0.06 | 67.85 | 70.00 | 9/19/2025 | No | 8 | 55 | None | |
TGT | Target Corp | Options Chain | 6.30 | 6.60 | 6.45 | 0.07 | 0.46 | -0.48 | -0.07 | 100.50 | 99.00 | 9/12/2025 | Yes | 14 | 65 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 6.35 | 6.50 | 6.43 | 0.05 | 0.42 | -0.40 | -0.09 | 132.41 | 125.00 | 9/19/2025 | Yes | 10 | 52 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 6.35 | 6.45 | 6.40 | 0.10 | 0.73 | -0.41 | -0.07 | 68.56 | 65.00 | 9/19/2025 | Yes | 4 | 45 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 4.30 | 8.50 | 6.40 | 0.06 | 0.38 | -0.47 | -0.07 | 106.17 | 103.00 | 9/5/2025 | No | 16 | 65 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 6.10 | 6.70 | 6.40 | 0.03 | 0.21 | -0.50 | -0.08 | 199.20 | 200.00 | 9/19/2025 | No | 12 | 70 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 6.30 | 6.50 | 6.40 | 0.06 | 0.39 | -0.52 | -0.07 | 106.17 | 105.00 | 9/19/2025 | No | 16 | 65 | None | |
SMR | Options Chain | 6.30 | 6.45 | 6.38 | 0.15 | 1.04 | -0.41 | -0.07 | 50.21 | 43.00 | 9/19/2025 | No | 3 | 21 | None | ||
BX | Blackstone Inc | Options Chain | 5.95 | 6.80 | 6.38 | 0.04 | 0.31 | -0.44 | -0.08 | 172.96 | 167.50 | 9/12/2025 | No | 11 | 67 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 6.30 | 6.40 | 6.35 | 0.04 | 0.37 | -0.38 | -0.09 | 157.01 | 150.00 | 9/19/2025 | No | 15 | 63 | None | |
THC | Tenet Healthcare Corp | Options Chain | 6.10 | 6.60 | 6.35 | 0.04 | 0.37 | -0.38 | -0.10 | 161.28 | 155.00 | 9/19/2025 | No | 14 | 68 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 6.10 | 6.60 | 6.35 | 0.04 | 0.35 | -0.40 | -0.09 | 166.45 | 160.00 | 9/19/2025 | No | 16 | 69 | None | |
MMYT | MakeMyTrip Ltd | Options Chain | 5.40 | 7.30 | 6.35 | 0.07 | 0.41 | -0.51 | -0.06 | 93.59 | 95.00 | 9/19/2025 | No | 7 | 40 | None | |
GL | Globe Life Inc | Options Chain | 5.80 | 6.90 | 6.35 | 0.05 | 0.26 | -0.54 | -0.06 | 140.47 | 140.00 | 9/19/2025 | No | 13 | 66 | None | |
HON | Honeywell International Inc | Options Chain | 6.20 | 6.50 | 6.35 | 0.03 | 0.18 | -0.55 | -0.06 | 222.35 | 220.00 | 9/19/2025 | No | 13 | 71 | None | |
LMND | Lemonade Inc | Options Chain | 6.20 | 6.50 | 6.35 | 0.16 | 0.81 | -0.55 | -0.05 | 37.68 | 40.00 | 9/19/2025 | No | 9 | 32 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 6.25 | 6.40 | 6.33 | 0.12 | 0.63 | -0.54 | -0.05 | 53.07 | 55.00 | 9/19/2025 | Yes | 8 | 44 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 5.95 | 6.65 | 6.30 | 0.12 | 0.95 | -0.42 | -0.08 | 53.17 | 52.00 | 9/12/2025 | Yes | 5 | 43 | None | |
CAVA | Options Chain | 6.15 | 6.45 | 6.30 | 0.07 | 0.62 | -0.45 | -0.10 | 88.01 | 84.00 | 9/5/2025 | No | 3 | 21 | None | ||
WM | Waste Management Inc | Options Chain | 6.10 | 6.50 | 6.30 | 0.03 | 0.18 | -0.48 | -0.07 | 229.16 | 230.00 | 9/19/2025 | No | 11 | 64 | None | |
BIDU | Baidu Inc | Options Chain | 5.95 | 6.65 | 6.30 | 0.07 | 0.40 | -0.55 | -0.06 | 87.87 | 89.00 | 9/12/2025 | Yes | 18 | 32 | None | |
NUVL | Nuvalent Inc - Class A | Options Chain | 4.60 | 7.90 | 6.25 | 0.08 | 0.46 | -0.52 | -0.06 | 78.35 | 80.00 | 9/19/2025 | Yes | 8 | 44 | None | |
TMUS | T-Mobile US Inc | Options Chain | 5.70 | 6.75 | 6.23 | 0.03 | 0.25 | -0.41 | -0.10 | 238.41 | 235.00 | 9/5/2025 | No | 12 | 72 | None | |
NTES | NetEase Inc | Options Chain | 5.90 | 6.50 | 6.20 | 0.05 | 0.40 | -0.42 | -0.08 | 130.30 | 125.00 | 9/19/2025 | Yes | 21 | 30 |
Dividend Stock List |
|
A | Agilent Technologies Inc | Options Chain | 5.50 | 6.90 | 6.20 | 0.05 | 0.32 | -0.51 | -0.06 | 114.81 | 115.00 | 9/19/2025 | Yes | 12 | 60 | None | |
SCCO | Southern Copper Corporation | Options Chain | 5.90 | 6.50 | 6.20 | 0.07 | 0.38 | -0.52 | -0.04 | 94.16 | 92.50 | 9/19/2025 | No | 12 | 67 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 6.10 | 6.25 | 6.18 | 0.07 | 0.50 | -0.46 | -0.06 | 93.34 | 90.00 | 9/19/2025 | Yes | 7 | 49 | None | |
EFX | Equifax Inc | Options Chain | 5.60 | 6.70 | 6.15 | 0.03 | 0.29 | -0.33 | -0.11 | 240.23 | 230.00 | 9/19/2025 | No | 10 | 57 | None | |
MRVL | Marvell Technology Inc | Options Chain | 5.85 | 6.45 | 6.15 | 0.08 | 0.62 | -0.42 | -0.08 | 80.37 | 74.00 | 9/12/2025 | Yes | 7 | 48 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 4.30 | 8.00 | 6.15 | 0.12 | 0.72 | -0.50 | -0.05 | 48.85 | 50.00 | 9/19/2025 | Yes | 8 | 48 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 6.00 | 6.30 | 6.15 | 0.17 | 0.92 | -0.52 | -0.04 | 35.43 | 36.00 | 9/19/2025 | No | 3 | 20 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 5.85 | 6.45 | 6.15 | 0.08 | 0.45 | -0.53 | -0.06 | 79.55 | 81.00 | 9/12/2025 | Yes | 8 | 47 | None | |
ENTG | Entegris Inc | Options Chain | 5.80 | 6.50 | 6.15 | 0.08 | 0.45 | -0.53 | -0.06 | 78.46 | 77.50 | 9/19/2025 | Yes | 10 | 14 | None | |
UBER | Uber Technologies Inc | Options Chain | 6.00 | 6.30 | 6.15 | 0.07 | 0.41 | -0.54 | -0.06 | 87.75 | 89.00 | 9/12/2025 | Yes | 11 | 64 | None | |
ROKU | Roku Inc - Class A | Options Chain | 5.75 | 6.50 | 6.13 | 0.07 | 0.37 | -0.53 | -0.06 | 94.16 | 83.00 | 9/12/2025 | No | 10 | 45 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 5.90 | 6.30 | 6.10 | 0.04 | 0.35 | -0.38 | -0.09 | 151.54 | 150.00 | 9/19/2025 | No | 12 | 56 | None | |
ODD | Options Chain | 5.80 | 6.40 | 6.10 | 0.09 | 0.63 | -0.44 | -0.07 | 70.07 | 70.00 | 9/19/2025 | No | 3 | 17 | None | ||
DHI | D.R. Horton Inc | Options Chain | 5.80 | 6.40 | 6.10 | 0.04 | 0.32 | -0.47 | -0.08 | 142.84 | 149.00 | 9/12/2025 | No | 12 | 71 | None | |
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 5.90 | 6.30 | 6.10 | 0.04 | 0.31 | -0.48 | -0.07 | 144.05 | 140.00 | 9/19/2025 | No | 12 | 57 | None | |
DRI | Darden Restaurants Inc | Options Chain | 5.80 | 6.30 | 6.05 | 0.03 | 0.27 | -0.41 | -0.10 | 201.67 | 200.00 | 9/19/2025 | No | 13 | 69 | None | |
TOL | Toll Brothers Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.05 | 0.40 | -0.43 | -0.08 | 118.36 | 120.00 | 9/19/2025 | Yes | 11 | 70 | None | |
PDD | PDD Holdings Inc | Options Chain | 5.85 | 6.25 | 6.05 | 0.06 | 0.44 | -0.44 | -0.08 | 113.45 | 109.00 | 9/12/2025 | Yes | 17 | 41 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.06 | 0.34 | -0.51 | -0.06 | 105.90 | 110.00 | 9/19/2025 | Yes | 14 | 58 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 5.70 | 6.40 | 6.05 | 0.06 | 0.33 | -0.52 | -0.05 | 107.33 | 110.00 | 9/19/2025 | No | 16 | 63 | None | |
LRCX | Lam Research Corp | Options Chain | 6.00 | 6.10 | 6.05 | 0.06 | 0.34 | -0.54 | -0.05 | 94.84 | 98.00 | 9/19/2025 | No | 11 | 64 | None | |
AMT | American Tower Corp | Options Chain | 5.50 | 6.50 | 6.00 | 0.03 | 0.24 | -0.41 | -0.09 | 208.39 | 210.00 | 9/19/2025 | No | 11 | 62 | None | |
TRU | TransUnion | Options Chain | 5.70 | 6.30 | 6.00 | 0.06 | 0.31 | -0.55 | -0.05 | 95.19 | 95.00 | 9/19/2025 | No | 12 | 55 | None | |
SMLR | Semler Scientific Inc | Options Chain | 5.80 | 6.20 | 6.00 | 0.16 | 0.83 | -0.55 | -0.04 | 35.85 | 38.00 | 9/19/2025 | Yes | 9 | 29 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 5.90 | 6.00 | 5.95 | 0.11 | 0.80 | -0.40 | -0.07 | 58.97 | 55.00 | 9/19/2025 | Yes | 10 | 50 | None | |
AAON | AAON Inc | Options Chain | 5.60 | 6.30 | 5.95 | 0.07 | 0.60 | -0.41 | -0.07 | 83.50 | 80.00 | 9/19/2025 | Yes | 10 | 52 | None | |
TEL | TE Connectivity plc | Options Chain | 5.70 | 6.20 | 5.95 | 0.03 | 0.22 | -0.44 | -0.07 | 205.75 | 200.00 | 9/19/2025 | No | 12 | 62 | None | |
SPG | Simon Property Group Inc | Options Chain | 5.80 | 6.10 | 5.95 | 0.04 | 0.26 | -0.46 | -0.05 | 163.79 | 160.00 | 9/19/2025 | Yes | 9 | 70 | None | |
ONTO | Onto Innovation Inc | Options Chain | 5.70 | 6.10 | 5.90 | 0.07 | 0.60 | -0.36 | -0.09 | 94.75 | 90.00 | 9/19/2025 | Yes | 17 | 56 | None | |
MKSI | MKS Instruments Inc | Options Chain | 5.60 | 6.20 | 5.90 | 0.07 | 0.53 | -0.39 | -0.08 | 95.18 | 90.00 | 9/19/2025 | Yes | 16 | 57 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 5.60 | 6.20 | 5.90 | 0.08 | 0.60 | -0.45 | -0.06 | 71.19 | 70.00 | 9/19/2025 | Yes | 12 | 60 | None | |
AMSC | American Superconductor Corp | Options Chain | 5.80 | 6.00 | 5.90 | 0.11 | 0.67 | -0.48 | -0.06 | 56.85 | 55.00 | 9/19/2025 | Yes | 10 | 42 | None | |
RJF | Raymond James Financial Inc | Options Chain | 5.10 | 6.70 | 5.90 | 0.04 | 0.21 | -0.51 | -0.06 | 167.13 | 165.00 | 9/19/2025 | No | 15 | 66 | None | |
ABBV | Abbvie Inc | Options Chain | 5.80 | 5.95 | 5.88 | 0.03 | 0.24 | -0.44 | -0.08 | 189.02 | 195.00 | 9/19/2025 | No | 8 | 63 | None | |
MS | Morgan Stanley | Options Chain | 5.80 | 5.95 | 5.88 | 0.04 | 0.26 | -0.50 | -0.06 | 142.46 | 140.00 | 9/19/2025 | No | 14 | 75 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 5.55 | 6.20 | 5.88 | 0.21 | 1.12 | -0.54 | -0.05 | 25.66 | 28.50 | 9/12/2025 | Yes | 9 | 27 | None | |
DOCU | DocuSign Inc | Options Chain | 5.65 | 6.10 | 5.88 | 0.08 | 0.48 | -0.54 | -0.06 | 75.64 | 76.00 | 9/12/2025 | Yes | 13 | 52 | None | |
CB | Chubb Ltd | Options Chain | 5.70 | 6.00 | 5.85 | 0.02 | 0.19 | -0.41 | -0.09 | 266.04 | 265.00 | 9/19/2025 | No | 17 | 73 | None | |
DVA | DaVita Inc | Options Chain | 5.60 | 6.10 | 5.85 | 0.04 | 0.38 | -0.41 | -0.09 | 140.37 | 135.00 | 9/19/2025 | Yes | 12 | 50 | None | |
CIEN | CIENA Corp | Options Chain | 5.70 | 6.00 | 5.85 | 0.07 | 0.51 | -0.43 | -0.07 | 92.84 | 87.50 | 9/19/2025 | Yes | 6 | 53 | None | |
FTNT | Fortinet Inc | Options Chain | 5.75 | 5.95 | 5.85 | 0.06 | 0.44 | -0.46 | -0.07 | 99.90 | 97.50 | 9/19/2025 | Yes | 11 | 57 | None | |
DOV | Dover Corp | Options Chain | 5.70 | 6.00 | 5.85 | 0.03 | 0.24 | -0.47 | -0.07 | 181.14 | 175.00 | 9/19/2025 | No | 12 | 66 | None | |
GDS | GDS Holdings Ltd | Options Chain | 5.50 | 6.20 | 5.85 | 0.16 | 0.83 | -0.54 | -0.04 | 36.07 | 37.00 | 9/19/2025 | Yes | 10 | 22 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 5.70 | 6.00 | 5.85 | 0.07 | 0.43 | -0.55 | -0.05 | 76.64 | 80.00 | 9/19/2025 | Yes | 8 | 47 | None | |
MTSR | Metsera Inc | Options Chain | 3.50 | 8.00 | 5.75 | 0.19 | 1.55 | -0.34 | -0.06 | 32.99 | 30.00 | 9/19/2025 | No | 3 | 19 | None | |
MU | Micron Technology Inc | Options Chain | 5.60 | 5.90 | 5.75 | 0.06 | 0.45 | -0.43 | -0.08 | 109.14 | 104.00 | 9/12/2025 | No | 16 | 69 | None | |
MCHP | Microchip Technology Inc | Options Chain | 5.70 | 5.80 | 5.75 | 0.09 | 0.48 | -0.53 | -0.04 | 67.59 | 67.50 | 9/19/2025 | No | 4 | 50 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 5.50 | 6.00 | 5.75 | 0.19 | 0.99 | -0.54 | -0.04 | 26.37 | 30.00 | 9/19/2025 | Yes | 8 | 39 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 4.60 | 6.80 | 5.70 | 0.05 | 0.46 | -0.39 | -0.08 | 114.75 | 110.00 | 9/19/2025 | Yes | 8 | 48 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 5.65 | 5.75 | 5.70 | 0.03 | 0.30 | -0.39 | -0.09 | 191.90 | 185.00 | 9/19/2025 | No | 15 | 70 | None | |
MP | MP Materials Corporation | Options Chain | 5.40 | 6.00 | 5.70 | 0.09 | 0.73 | -0.41 | -0.07 | 61.50 | 62.00 | 9/12/2025 | Yes | 2 | 48 | None | |
DLTR | Dollar Tree Inc | Options Chain | 5.45 | 5.95 | 5.70 | 0.05 | 0.42 | -0.44 | -0.08 | 113.55 | 113.00 | 9/12/2025 | Yes | 7 | 57 | None | |
W | Wayfair Inc - Class A | Options Chain | 5.50 | 5.90 | 5.70 | 0.09 | 0.66 | -0.45 | -0.07 | 65.64 | 64.00 | 9/12/2025 | Yes | 7 | 41 | None | |
GRAL | GRAIL Inc | Options Chain | 5.50 | 5.90 | 5.70 | 0.16 | 0.93 | -0.51 | -0.05 | 34.21 | 35.00 | 9/19/2025 | Yes | 11 | 38 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 5.50 | 5.90 | 5.70 | 0.19 | 1.03 | -0.52 | -0.04 | 28.16 | 30.00 | 9/19/2025 | Yes | 5 | 21 | None | |
CCJ | Cameco Corp | Options Chain | 5.65 | 5.75 | 5.70 | 0.08 | 0.43 | -0.54 | -0.05 | 74.93 | 75.00 | 9/19/2025 | Yes | 11 | 58 | None | |
BILL | BILL Holdings Inc | Options Chain | 5.60 | 5.80 | 5.70 | 0.13 | 0.67 | -0.55 | -0.04 | 42.85 | 45.00 | 9/19/2025 | Yes | 9 | 48 | None | |
BWXT | BWX Technologies Inc | Options Chain | 5.20 | 6.10 | 5.65 | 0.04 | 0.36 | -0.38 | -0.08 | 151.93 | 145.00 | 9/19/2025 | Yes | 11 | 56 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 5.55 | 5.70 | 5.63 | 0.05 | 0.39 | -0.44 | -0.08 | 120.63 | 116.00 | 9/12/2025 | Yes | 17 | 39 | None | |
GILD | Gilead Sciences Inc | Options Chain | 5.45 | 5.80 | 5.63 | 0.05 | 0.29 | -0.54 | -0.05 | 112.29 | 115.00 | 9/19/2025 | Yes | 12 | 72 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 5.40 | 5.80 | 5.60 | 0.04 | 0.33 | -0.38 | -0.08 | 159.65 | 155.00 | 9/19/2025 | No | 15 | 65 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 4.50 | 6.70 | 5.60 | 0.03 | 0.28 | -0.44 | -0.08 | 159.33 | 160.00 | 9/19/2025 | Yes | 14 | 63 | None | |
VOYG | Voyager Technologies Inc - Class A | Options Chain | 5.40 | 5.80 | 5.60 | 0.14 | 0.88 | -0.47 | -0.05 | 40.02 | 40.00 | 9/19/2025 | No | 3 | 15 | None | |
OSK | Oshkosh Corp | Options Chain | 4.50 | 6.70 | 5.60 | 0.04 | 0.31 | -0.51 | -0.06 | 126.53 | 130.00 | 9/19/2025 | Yes | 16 | 69 | None | |
GPN | Global Payments Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.07 | 0.41 | -0.54 | -0.05 | 79.95 | 80.00 | 9/19/2025 | Yes | 16 | 70 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 4.40 | 6.70 | 5.55 | 0.09 | 0.79 | -0.37 | -0.07 | 63.31 | 60.00 | 9/19/2025 | No | 8 | 43 | None | |
MHK | Mohawk Industries Inc | Options Chain | 5.10 | 6.00 | 5.55 | 0.05 | 0.36 | -0.45 | -0.07 | 114.51 | 115.00 | 9/19/2025 | No | 13 | 67 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 5.00 | 6.10 | 5.55 | 0.04 | 0.35 | -0.46 | -0.07 | 124.36 | 124.00 | 9/12/2025 | No | 14 | 71 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 5.30 | 5.80 | 5.55 | 0.03 | 0.18 | -0.51 | -0.06 | 184.83 | 185.00 | 9/19/2025 | No | 9 | 70 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 5.45 | 5.60 | 5.53 | 0.12 | 0.87 | -0.42 | -0.06 | 45.92 | 45.00 | 9/19/2025 | Yes | 2 | 43 | None | |
RMD | Resmed Inc | Options Chain | 5.10 | 5.90 | 5.50 | 0.02 | 0.23 | -0.32 | -0.11 | 271.94 | 270.00 | 9/19/2025 | Yes | 17 | 65 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 5.10 | 5.90 | 5.50 | 0.04 | 0.35 | -0.39 | -0.08 | 149.25 | 140.00 | 9/19/2025 | No | 10 | 60 | None | |
DIS | Walt Disney Co (The) | Options Chain | 5.35 | 5.60 | 5.48 | 0.05 | 0.31 | -0.53 | -0.06 | 119.11 | 118.00 | 9/12/2025 | Yes | 13 | 63 | None | |
RGLD | Royal Gold Inc | Options Chain | 5.20 | 5.70 | 5.45 | 0.04 | 0.31 | -0.39 | -0.08 | 151.42 | 150.00 | 9/19/2025 | Yes | 16 | 69 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 5.30 | 5.60 | 5.45 | 0.09 | 0.60 | -0.51 | -0.05 | 56.26 | 57.50 | 9/19/2025 | Yes | 6 | 47 | None | |
MMM | 3M Company | Options Chain | 5.30 | 5.55 | 5.43 | 0.04 | 0.25 | -0.45 | -0.06 | 149.22 | 145.00 | 9/19/2025 | No | 12 | 68 | None | |
QCOM | Qualcomm Inc | Options Chain | 5.30 | 5.50 | 5.40 | 0.04 | 0.30 | -0.41 | -0.06 | 146.76 | 145.00 | 9/19/2025 | No | 13 | 67 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 5.10 | 5.70 | 5.40 | 0.08 | 0.47 | -0.51 | -0.05 | 67.17 | 70.00 | 9/19/2025 | No | 13 | 47 | None | |
ON | ON Semiconductor Corp | Options Chain | 5.20 | 5.60 | 5.40 | 0.09 | 0.56 | -0.53 | -0.05 | 56.36 | 59.00 | 9/12/2025 | No | 8 | 49 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 5.20 | 5.50 | 5.35 | 0.10 | 0.85 | -0.43 | -0.08 | 54.43 | 52.00 | 9/5/2025 | No | 3 | 21 | None | |
AXSM | Axsome Therapeutics Inc | Options Chain | 4.70 | 5.90 | 5.30 | 0.05 | 0.46 | -0.39 | -0.07 | 101.38 | 100.00 | 9/19/2025 | Yes | 7 | 48 | None | |
MIDD | Middleby Corp | Options Chain | 3.80 | 6.80 | 5.30 | 0.04 | 0.33 | -0.41 | -0.08 | 145.20 | 140.00 | 9/19/2025 | No | 12 | 58 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 5.00 | 5.60 | 5.30 | 0.09 | 0.56 | -0.48 | -0.05 | 62.00 | 60.00 | 9/19/2025 | No | 12 | 51 | None | |
ALGT | Allegiant Travel | Options Chain | 5.10 | 5.50 | 5.30 | 0.11 | 0.63 | -0.51 | -0.05 | 51.64 | 50.00 | 9/19/2025 | Yes | 11 | 53 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 4.40 | 6.10 | 5.25 | 0.02 | 0.21 | -0.36 | -0.09 | 274.82 | 270.00 | 9/19/2025 | No | 12 | 69 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 4.60 | 5.90 | 5.25 | 0.06 | 0.49 | -0.40 | -0.07 | 86.47 | 85.00 | 9/19/2025 | Yes | 8 | 44 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 5.10 | 5.40 | 5.25 | 0.04 | 0.31 | -0.41 | -0.08 | 145.79 | 145.00 | 9/19/2025 | Yes | 13 | 59 | None | |
BNTX | BioNTech SE | Options Chain | 5.00 | 5.50 | 5.25 | 0.05 | 0.41 | -0.43 | -0.07 | 107.50 | 105.00 | 9/19/2025 | Yes | 9 | 48 | None | |
OUST | Ouster Inc - Class A | Options Chain | 5.10 | 5.40 | 5.25 | 0.21 | 1.11 | -0.52 | -0.04 | 23.38 | 25.00 | 9/19/2025 | Yes | 10 | 34 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 5.00 | 5.40 | 5.20 | 0.04 | 0.34 | -0.41 | -0.08 | 140.97 | 135.00 | 9/19/2025 | Yes | 13 | 65 | None | |
LB | Landbridge Company LLC. - Class A | Options Chain | 4.90 | 5.50 | 5.20 | 0.09 | 0.70 | -0.41 | -0.06 | 56.68 | 55.00 | 9/19/2025 | No | 5 | 38 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 5.10 | 5.30 | 5.20 | 0.10 | 0.71 | -0.41 | -0.07 | 56.59 | 54.00 | 9/12/2025 | No | 3 | 21 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 5.00 | 5.40 | 5.20 | 0.09 | 0.64 | -0.45 | -0.06 | 58.75 | 57.50 | 9/19/2025 | Yes | 11 | 57 | None | |
WHR | Whirlpool Corp | Options Chain | 5.00 | 5.40 | 5.20 | 0.06 | 0.38 | -0.54 | -0.04 | 83.04 | 82.50 | 9/19/2025 | No | 8 | 53 | None | |
NVT | nVent Electric plc | Options Chain | 3.90 | 6.50 | 5.20 | 0.06 | 0.33 | -0.55 | -0.05 | 78.42 | 90.00 | 9/19/2025 | Yes | 11 | 20 | None | |
UNP | Union Pacific Corp | Options Chain | 4.90 | 5.40 | 5.15 | 0.02 | 0.22 | -0.38 | -0.07 | 221.97 | 215.00 | 9/19/2025 | No | 11 | 64 | None | |
CE | Celanese Corp - Series A | Options Chain | 4.90 | 5.40 | 5.15 | 0.10 | 0.66 | -0.49 | -0.05 | 52.23 | 50.00 | 9/19/2025 | Yes | 7 | 50 | None | |
SANM | Sanmina Corp | Options Chain | 4.50 | 5.70 | 5.10 | 0.05 | 0.38 | -0.40 | -0.06 | 116.04 | 110.00 | 9/19/2025 | No | 15 | 56 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 5.00 | 5.20 | 5.10 | 0.21 | 1.08 | -0.54 | -0.04 | 22.87 | 24.00 | 9/19/2025 | Yes | 4 | 42 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 4.80 | 5.40 | 5.10 | 0.13 | 0.74 | -0.54 | -0.04 | 35.50 | 38.00 | 9/19/2025 | Yes | 9 | 45 | None | |
U | Unity Software Inc | Options Chain | 4.90 | 5.30 | 5.10 | 0.15 | 0.80 | -0.55 | -0.04 | 33.36 | 34.50 | 9/12/2025 | Yes | 6 | 42 | None | |
DG | Dollar General Corp | Options Chain | 4.80 | 5.35 | 5.08 | 0.05 | 0.40 | -0.42 | -0.08 | 104.90 | 107.00 | 9/12/2025 | Yes | 14 | 62 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 4.90 | 5.20 | 5.05 | 0.09 | 0.68 | -0.41 | -0.07 | 59.27 | 56.00 | 9/12/2025 | Yes | 9 | 53 | None | |
SMTC | Semtech Corp | Options Chain | 4.90 | 5.20 | 5.05 | 0.10 | 0.72 | -0.43 | -0.06 | 51.10 | 50.00 | 9/19/2025 | Yes | 5 | 47 | None | |
WDC | Western Digital Corp | Options Chain | 5.00 | 5.10 | 5.05 | 0.07 | 0.38 | -0.52 | -0.04 | 78.69 | 77.50 | 9/19/2025 | No | 12 | 67 | None | |
PGY | Options Chain | 4.90 | 5.20 | 5.05 | 0.16 | 0.85 | -0.53 | -0.04 | 30.05 | 32.00 | 9/19/2025 | No | 3 | 20 | None | ||
PEP | PepsiCo Inc | Options Chain | 4.95 | 5.10 | 5.03 | 0.04 | 0.22 | -0.52 | -0.04 | 137.92 | 140.00 | 9/19/2025 | No | 10 | 60 | None | |
WELL | Welltower Inc | Options Chain | 4.80 | 5.20 | 5.00 | 0.03 | 0.22 | -0.42 | -0.06 | 165.07 | 165.00 | 9/19/2025 | No | 11 | 68 | None | |
APH | Amphenol Corp - Class A | Options Chain | 4.90 | 5.10 | 5.00 | 0.05 | 0.31 | -0.48 | -0.05 | 106.51 | 105.00 | 9/19/2025 | No | 11 | 59 | None | |
CF | CF Industries Holdings Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.05 | 0.33 | -0.52 | -0.04 | 92.83 | 92.50 | 9/19/2025 | Yes | 13 | 65 | None | |
BBY | Best Buy Co. Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.08 | 0.46 | -0.53 | -0.04 | 65.06 | 65.00 | 9/19/2025 | Yes | 12 | 61 | None | |
TOST | Toast Inc - Class A | Options Chain | 4.90 | 5.05 | 4.98 | 0.10 | 0.51 | -0.55 | -0.04 | 48.84 | 49.00 | 9/19/2025 | Yes | 11 | 49 | None | |
TRV | Travelers Companies Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.02 | 0.23 | -0.33 | -0.09 | 260.24 | 250.00 | 9/19/2025 | No | 19 | 74 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 4.75 | 5.15 | 4.95 | 0.15 | 1.27 | -0.38 | -0.07 | 32.57 | 32.00 | 9/12/2025 | No | 8 | 45 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 4.50 | 5.40 | 4.95 | 0.05 | 0.35 | -0.43 | -0.04 | 111.14 | 105.00 | 9/19/2025 | No | 21 | 71 |
Dividend Stock List |
|
AKAM | Akamai Technologies Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.07 | 0.44 | -0.46 | -0.05 | 76.31 | 75.00 | 9/19/2025 | Yes | 7 | 57 | None | |
GRPN | Groupon Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.16 | 0.89 | -0.52 | -0.04 | 30.84 | 31.00 | 9/19/2025 | Yes | 6 | 39 | None | |
TDW | Tidewater Inc - New | Options Chain | 4.80 | 5.10 | 4.95 | 0.10 | 0.53 | -0.53 | -0.04 | 50.01 | 50.00 | 9/19/2025 | Yes | 12 | 60 | None | |
ROKU | Roku Inc - Class A | Options Chain | 4.85 | 5.00 | 4.93 | 0.06 | 0.44 | -0.43 | -0.06 | 94.16 | 80.00 | 9/19/2025 | No | 10 | 45 | None | |
INOD | Innodata Inc | Options Chain | 4.80 | 5.00 | 4.90 | 0.11 | 0.83 | -0.39 | -0.06 | 54.90 | 44.00 | 9/19/2025 | Yes | 15 | 48 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 4.50 | 5.30 | 4.90 | 0.14 | 0.96 | -0.42 | -0.05 | 36.71 | 36.00 | 9/19/2025 | Yes | 6 | 49 | None | |
SCCO | Southern Copper Corporation | Options Chain | 4.70 | 5.10 | 4.90 | 0.05 | 0.38 | -0.44 | -0.04 | 94.16 | 90.00 | 9/19/2025 | No | 12 | 67 | None | |
GKOS | Glaukos Corporation | Options Chain | 4.70 | 5.10 | 4.90 | 0.06 | 0.46 | -0.45 | -0.07 | 86.09 | 85.00 | 9/19/2025 | Yes | 7 | 50 | None | |
YUM | Yum Brands Inc | Options Chain | 4.70 | 5.10 | 4.90 | 0.03 | 0.24 | -0.47 | -0.05 | 144.15 | 145.00 | 9/19/2025 | Yes | 8 | 65 | None | |
XYZ | Block Inc - Class A | Options Chain | 4.80 | 4.90 | 4.85 | 0.07 | 0.52 | -0.41 | -0.06 | 77.26 | 72.50 | 9/19/2025 | Yes | 17 | 58 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 3.00 | 6.70 | 4.85 | 0.10 | 0.72 | -0.42 | -0.05 | 48.85 | 47.50 | 9/19/2025 | Yes | 8 | 48 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 4.70 | 5.00 | 4.85 | 0.12 | 0.71 | -0.54 | -0.04 | 37.39 | 39.00 | 9/19/2025 | Yes | 6 | 7 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 4.75 | 4.90 | 4.83 | 0.05 | 0.36 | -0.40 | -0.06 | 109.03 | 105.00 | 9/19/2025 | Yes | 10 | 59 | None | |
TM | Toyota Motor Corporation | Options Chain | 4.60 | 5.00 | 4.80 | 0.03 | 0.28 | -0.36 | -0.08 | 178.97 | 175.00 | 9/19/2025 | Yes | 13 | 68 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 3.40 | 6.20 | 4.80 | 0.06 | 0.48 | -0.40 | -0.06 | 85.23 | 85.00 | 9/19/2025 | Yes | 9 | 38 | None | |
FI | Fiserv Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.04 | 0.29 | -0.45 | -0.07 | 138.94 | 135.00 | 9/19/2025 | No | 9 | 70 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 4.70 | 4.90 | 4.80 | 0.10 | 0.61 | -0.48 | -0.05 | 49.83 | 50.00 | 9/19/2025 | Yes | 8 | 45 | None | |
TRUP | Trupanion Inc | Options Chain | 4.50 | 5.10 | 4.80 | 0.10 | 0.61 | -0.48 | -0.05 | 47.41 | 47.50 | 9/19/2025 | Yes | 6 | 34 | None | |
TECH | Bio-Techne Corp | Options Chain | 3.80 | 5.80 | 4.80 | 0.09 | 0.48 | -0.48 | -0.04 | 54.73 | 55.00 | 9/19/2025 | Yes | 10 | 50 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 4.50 | 5.00 | 4.75 | 0.05 | 0.40 | -0.38 | -0.07 | 109.19 | 105.00 | 9/19/2025 | Yes | 8 | 56 | None | |
STLD | Steel Dynamics Inc | Options Chain | 4.60 | 4.90 | 4.75 | 0.04 | 0.34 | -0.39 | -0.07 | 127.56 | 120.00 | 9/19/2025 | No | 9 | 70 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 4.50 | 5.00 | 4.75 | 0.11 | 0.78 | -0.42 | -0.06 | 44.95 | 45.00 | 9/19/2025 | No | 3 | 16 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 3.40 | 6.10 | 4.75 | 0.10 | 0.59 | -0.45 | -0.05 | 47.27 | 47.50 | 9/19/2025 | Yes | 5 | 45 | None | |
ENTG | Entegris Inc | Options Chain | 4.50 | 5.00 | 4.75 | 0.06 | 0.47 | -0.45 | -0.06 | 78.46 | 75.00 | 9/19/2025 | Yes | 10 | 14 | None | |
KTB | Kontoor Brands Inc | Options Chain | 4.40 | 5.10 | 4.75 | 0.09 | 0.57 | -0.49 | -0.04 | 55.66 | 55.00 | 9/19/2025 | No | 15 | 64 | None | |
WAL | Western Alliance Bancorp | Options Chain | 4.60 | 4.90 | 4.75 | 0.06 | 0.36 | -0.54 | -0.04 | 77.56 | 77.50 | 9/19/2025 | No | 14 | 67 | None | |
AER | Aercap Holdings N.V. | Options Chain | 4.40 | 5.10 | 4.75 | 0.04 | 0.23 | -0.55 | -0.04 | 107.25 | 110.00 | 9/19/2025 | No | 9 | 75 | None | |
ALL | Allstate Corp (The) | Options Chain | 4.50 | 4.90 | 4.70 | 0.02 | 0.24 | -0.37 | -0.07 | 203.25 | 195.00 | 9/19/2025 | No | 16 | 72 | None | |
TREE | LendingTree Inc | Options Chain | 4.40 | 5.00 | 4.70 | 0.09 | 0.54 | -0.48 | -0.04 | 46.68 | 50.00 | 9/19/2025 | No | 7 | 36 | None | |
BRBR | Bellring Brands Inc | Options Chain | 4.20 | 5.20 | 4.70 | 0.09 | 0.49 | -0.49 | -0.04 | 54.58 | 55.00 | 9/19/2025 | Yes | 10 | 54 | None | |
RTX | RTX Corp | Options Chain | 4.45 | 4.95 | 4.70 | 0.03 | 0.21 | -0.53 | -0.05 | 157.57 | 157.50 | 9/12/2025 | No | 13 | 67 | None | |
FRPT | Freshpet Inc | Options Chain | 4.20 | 5.10 | 4.65 | 0.07 | 0.69 | -0.38 | -0.07 | 68.32 | 62.50 | 9/19/2025 | Yes | 7 | 47 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.15 | 1.15 | -0.39 | -0.04 | 33.24 | 30.00 | 9/19/2025 | No | 9 | 27 | None | |
RMBS | Rambus Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.06 | 0.42 | -0.47 | -0.05 | 73.93 | 72.50 | 9/19/2025 | No | 12 | 49 | None | |
CVX | Chevron Corp | Options Chain | 4.60 | 4.70 | 4.65 | 0.03 | 0.23 | -0.47 | -0.04 | 151.64 | 150.00 | 9/19/2025 | Yes | 12 | 75 | None | |
QRVO | Qorvo Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.05 | 0.35 | -0.50 | -0.05 | 83.60 | 85.00 | 9/19/2025 | No | 11 | 50 | None | |
SOC | Flame Acquisition Corp | Options Chain | 4.50 | 4.80 | 4.65 | 0.15 | 0.87 | -0.51 | -0.04 | 30.67 | 31.00 | 9/19/2025 | No | 3 | 19 | None | |
WMT | Walmart Inc | Options Chain | 4.60 | 4.70 | 4.65 | 0.05 | 0.25 | -0.54 | -0.04 | 97.98 | 100.00 | 9/19/2025 | Yes | 11 | 56 | None | |
XMTR | Xometry Inc - Class A | Options Chain | 3.40 | 5.90 | 4.65 | 0.14 | 0.71 | -0.54 | -0.04 | 32.34 | 34.00 | 9/19/2025 | Yes | 6 | 37 | None | |
IONQ | IonQ Inc | Options Chain | 4.55 | 4.70 | 4.63 | 0.12 | 0.87 | -0.42 | -0.05 | 39.87 | 38.00 | 9/19/2025 | Yes | 8 | 43 | None | |
RJF | Raymond James Financial Inc | Options Chain | 3.70 | 5.50 | 4.60 | 0.03 | 0.25 | -0.37 | -0.07 | 167.13 | 160.00 | 9/19/2025 | No | 15 | 66 | None | |
MTN | Vail Resorts Inc | Options Chain | 4.20 | 5.00 | 4.60 | 0.03 | 0.30 | -0.37 | -0.08 | 150.26 | 145.00 | 9/19/2025 | No | 13 | 62 | None | |
SMTC | Semtech Corp | Options Chain | 4.50 | 4.70 | 4.60 | 0.09 | 0.73 | -0.40 | -0.06 | 51.10 | 49.00 | 9/19/2025 | Yes | 5 | 47 | None | |
MRUS | Merus N.V | Options Chain | 4.40 | 4.80 | 4.60 | 0.07 | 0.52 | -0.45 | -0.06 | 66.24 | 65.00 | 9/19/2025 | No | 7 | 48 | None | |
KYMR | Kymera Therapeutics Inc | Options Chain | 2.60 | 6.60 | 4.60 | 0.10 | 0.57 | -0.51 | -0.04 | 43.75 | 45.00 | 9/19/2025 | Yes | 6 | 38 | None | |
IOT | Samsara Inc - Class A | Options Chain | 4.50 | 4.70 | 4.60 | 0.12 | 0.66 | -0.53 | -0.04 | 38.03 | 38.00 | 9/19/2025 | Yes | 7 | 30 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 3.50 | 5.70 | 4.60 | 0.10 | 0.62 | -0.54 | -0.04 | 42.98 | 45.00 | 9/19/2025 | No | 7 | 48 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 4.40 | 4.70 | 4.55 | 0.08 | 0.71 | -0.37 | -0.06 | 59.96 | 55.00 | 9/19/2025 | No | 3 | 16 | None | |
ATI | ATI Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.06 | 0.36 | -0.52 | -0.05 | 76.94 | 77.50 | 9/19/2025 | Yes | 9 | 56 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 4.40 | 4.65 | 4.53 | 0.06 | 0.45 | -0.42 | -0.06 | 79.55 | 77.50 | 9/19/2025 | Yes | 8 | 47 | None | |
UBER | Uber Technologies Inc | Options Chain | 4.35 | 4.70 | 4.53 | 0.05 | 0.41 | -0.45 | -0.06 | 87.75 | 86.00 | 9/12/2025 | Yes | 11 | 64 | None | |
DIS | Walt Disney Co (The) | Options Chain | 4.45 | 4.60 | 4.53 | 0.04 | 0.32 | -0.46 | -0.07 | 119.11 | 116.00 | 9/12/2025 | Yes | 13 | 63 | None | |
TJX | TJX Companies Inc | Options Chain | 4.45 | 4.60 | 4.53 | 0.04 | 0.24 | -0.53 | -0.05 | 124.53 | 127.00 | 9/5/2025 | Yes | 11 | 61 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 3.70 | 5.30 | 4.50 | 0.04 | 0.40 | -0.36 | -0.08 | 116.71 | 110.00 | 9/19/2025 | No | 3 | 17 | None | |
PVH | PVH Corp | Options Chain | 4.40 | 4.60 | 4.50 | 0.06 | 0.51 | -0.42 | -0.05 | 73.42 | 70.00 | 9/19/2025 | Yes | 13 | 67 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 4.40 | 4.60 | 4.50 | 0.08 | 0.56 | -0.44 | -0.05 | 59.52 | 55.00 | 9/19/2025 | Yes | 10 | 49 | None | |
LRCX | Lam Research Corp | Options Chain | 4.45 | 4.55 | 4.50 | 0.05 | 0.35 | -0.44 | -0.05 | 94.84 | 95.00 | 9/19/2025 | No | 11 | 64 | None | |
ATO | Atmos Energy Corp | Options Chain | 3.60 | 5.40 | 4.50 | 0.03 | 0.19 | -0.45 | -0.05 | 155.92 | 155.00 | 9/19/2025 | Yes | 10 | 71 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 4.30 | 4.65 | 4.48 | 0.05 | 0.27 | -0.54 | -0.03 | 86.16 | 86.00 | 9/12/2025 | No | 11 | 63 | None | |
GRMN | Garmin Ltd | Options Chain | 4.30 | 4.60 | 4.45 | 0.02 | 0.25 | -0.36 | -0.08 | 218.76 | 210.00 | 9/19/2025 | No | 17 | 60 |
Dividend Stock List |
|
UAL | United Airlines Holdings Inc | Options Chain | 4.40 | 4.50 | 4.45 | 0.05 | 0.46 | -0.38 | -0.06 | 88.31 | 82.50 | 9/19/2025 | No | 12 | 67 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 4.20 | 4.70 | 4.45 | 0.03 | 0.27 | -0.39 | -0.06 | 138.55 | 135.00 | 9/19/2025 | No | 12 | 64 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 4.20 | 4.70 | 4.45 | 0.06 | 0.45 | -0.43 | -0.05 | 76.75 | 75.00 | 9/19/2025 | Yes | 9 | 48 | None | |
MCHP | Microchip Technology Inc | Options Chain | 4.40 | 4.50 | 4.45 | 0.07 | 0.49 | -0.44 | -0.04 | 67.59 | 65.00 | 9/19/2025 | No | 4 | 50 | None | |
STT | State Street Corp | Options Chain | 4.30 | 4.60 | 4.45 | 0.04 | 0.24 | -0.52 | -0.05 | 111.75 | 110.00 | 9/19/2025 | No | 16 | 75 | None | |
LEGN | Legend Biotech Corp | Options Chain | 3.60 | 5.30 | 4.45 | 0.11 | 0.65 | -0.52 | -0.04 | 39.07 | 40.00 | 9/19/2025 | Yes | 9 | 41 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 4.30 | 4.60 | 4.45 | 0.07 | 0.42 | -0.54 | -0.04 | 60.66 | 60.00 | 9/19/2025 | No | 12 | 65 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 4.00 | 4.90 | 4.45 | 0.24 | 1.30 | -0.55 | -0.03 | 16.42 | 18.50 | 9/12/2025 | No | 11 | 41 | None | |
MNKD | Mannkind Corp | Options Chain | 2.95 | 5.90 | 4.43 | 0.59 | 6.05 | -0.55 | -0.02 | 3.78 | 7.50 | 9/12/2025 | Yes | 14 | 37 | None | |
COP | Conoco Phillips | Options Chain | 4.35 | 4.50 | 4.43 | 0.05 | 0.32 | -0.55 | -0.05 | 95.34 | 94.00 | 9/5/2025 | Yes | 12 | 76 | None | |
XPO | XPO Inc | Options Chain | 4.20 | 4.60 | 4.40 | 0.04 | 0.40 | -0.35 | -0.08 | 120.29 | 115.00 | 9/19/2025 | No | 10 | 46 | None | |
MMYT | MakeMyTrip Ltd | Options Chain | 3.50 | 5.30 | 4.40 | 0.05 | 0.44 | -0.37 | -0.07 | 93.59 | 90.00 | 9/19/2025 | No | 7 | 40 | None | |
CINF | Cincinnati Financial Corp | Options Chain | 4.10 | 4.70 | 4.40 | 0.03 | 0.22 | -0.46 | -0.05 | 147.51 | 145.00 | 9/19/2025 | No | 18 | 65 |
Dividend Stock List |
|
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.20 | 4.60 | 4.40 | 0.06 | 0.43 | -0.47 | -0.06 | 76.64 | 77.50 | 9/19/2025 | Yes | 8 | 47 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.07 | 0.43 | -0.48 | -0.04 | 68.54 | 67.50 | 9/19/2025 | Yes | 17 | 56 |
Dividend Stock List |
|
C | Citigroup Inc | Options Chain | 4.35 | 4.45 | 4.40 | 0.05 | 0.28 | -0.54 | -0.04 | 93.70 | 92.50 | 9/19/2025 | No | 18 | 83 | None | |
ALB | Albemarle Corp | Options Chain | 3.95 | 4.80 | 4.38 | 0.07 | 0.55 | -0.42 | -0.06 | 67.85 | 67.00 | 9/12/2025 | No | 8 | 55 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 4.30 | 4.45 | 4.38 | 0.06 | 0.35 | -0.51 | -0.04 | 74.05 | 72.50 | 9/19/2025 | Yes | 16 | 58 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.02 | 0.22 | -0.38 | -0.08 | 199.20 | 195.00 | 9/19/2025 | No | 12 | 70 | None | |
BIDU | Baidu Inc | Options Chain | 4.30 | 4.40 | 4.35 | 0.05 | 0.40 | -0.45 | -0.06 | 87.87 | 86.00 | 9/12/2025 | Yes | 18 | 32 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 4.15 | 4.55 | 4.35 | 0.08 | 0.64 | -0.45 | -0.06 | 53.07 | 52.00 | 9/12/2025 | Yes | 8 | 44 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 4.10 | 4.60 | 4.35 | 0.43 | 2.32 | -0.47 | -0.02 | 8.18 | 10.00 | 9/19/2025 | Yes | 9 | 38 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 4.10 | 4.60 | 4.35 | 0.09 | 0.50 | -0.54 | -0.04 | 45.75 | 46.00 | 9/19/2025 | Yes | 12 | 46 | None | |
DOCU | DocuSign Inc | Options Chain | 4.25 | 4.40 | 4.33 | 0.06 | 0.48 | -0.42 | -0.06 | 75.64 | 72.50 | 9/19/2025 | Yes | 13 | 52 | None | |
TER | Teradyne Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.04 | 0.40 | -0.36 | -0.06 | 107.43 | 100.00 | 9/19/2025 | No | 19 | 58 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 3.80 | 4.80 | 4.30 | 0.03 | 0.28 | -0.37 | -0.07 | 155.74 | 150.00 | 9/19/2025 | No | 10 | 58 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.13 | 0.92 | -0.42 | -0.04 | 35.43 | 33.00 | 9/19/2025 | No | 3 | 20 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 4.20 | 4.40 | 4.30 | 0.10 | 0.65 | -0.49 | -0.04 | 43.81 | 42.50 | 9/19/2025 | Yes | 10 | 43 | None | |
SBUX | Starbucks Corp | Options Chain | 4.05 | 4.50 | 4.28 | 0.05 | 0.29 | -0.54 | -0.04 | 89.16 | 87.00 | 9/12/2025 | No | 8 | 55 | None | |
OSK | Oshkosh Corp | Options Chain | 3.70 | 4.80 | 4.25 | 0.03 | 0.31 | -0.37 | -0.06 | 126.53 | 125.00 | 9/19/2025 | Yes | 16 | 69 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.08 | 0.63 | -0.38 | -0.06 | 58.70 | 55.00 | 9/19/2025 | Yes | 11 | 50 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 3.80 | 4.70 | 4.25 | 0.09 | 0.73 | -0.39 | -0.05 | 48.51 | 47.50 | 9/19/2025 | No | 11 | 46 | None | |
AME | Ametek Inc | Options Chain | 3.80 | 4.70 | 4.25 | 0.02 | 0.20 | -0.42 | -0.06 | 184.85 | 180.00 | 9/19/2025 | Yes | 14 | 68 | None | |
PLD | Prologis Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.04 | 0.28 | -0.46 | -0.04 | 106.78 | 105.00 | 9/19/2025 | No | 10 | 69 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.06 | 0.37 | -0.49 | -0.04 | 72.38 | 72.50 | 9/19/2025 | No | 3 | 20 | None | |
PII | Polaris Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.09 | 0.52 | -0.50 | -0.03 | 52.91 | 50.00 | 9/19/2025 | No | 9 | 49 | None | |
ETSY | Etsy Inc | Options Chain | 4.20 | 4.30 | 4.25 | 0.07 | 0.45 | -0.53 | -0.04 | 58.27 | 60.00 | 9/19/2025 | No | 10 | 45 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 4.10 | 4.30 | 4.20 | 0.06 | 0.51 | -0.38 | -0.06 | 75.17 | 70.00 | 9/19/2025 | Yes | 7 | 49 | None | |
TTMI | TTM Technologies Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.09 | 0.54 | -0.49 | -0.04 | 47.25 | 45.00 | 9/19/2025 | No | 10 | 49 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 3.80 | 4.60 | 4.20 | 0.28 | 1.51 | -0.50 | -0.03 | 13.46 | 15.00 | 9/19/2025 | No | 12 | -8 | None | |
NUVL | Nuvalent Inc - Class A | Options Chain | 2.35 | 6.00 | 4.18 | 0.06 | 0.50 | -0.38 | -0.06 | 78.35 | 75.00 | 9/19/2025 | Yes | 8 | 44 | None | |
MS | Morgan Stanley | Options Chain | 4.10 | 4.25 | 4.18 | 0.03 | 0.26 | -0.44 | -0.07 | 142.46 | 138.00 | 9/5/2025 | No | 14 | 75 | None | |
A | Agilent Technologies Inc | Options Chain | 3.70 | 4.60 | 4.15 | 0.04 | 0.33 | -0.37 | -0.06 | 114.81 | 110.00 | 9/19/2025 | Yes | 12 | 60 | None | |
THO | Thor Industries Inc | Options Chain | 3.80 | 4.50 | 4.15 | 0.05 | 0.37 | -0.42 | -0.06 | 90.99 | 90.00 | 9/19/2025 | No | 13 | 55 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 4.00 | 4.30 | 4.15 | 0.08 | 0.60 | -0.43 | -0.05 | 56.26 | 55.00 | 9/19/2025 | Yes | 6 | 47 | None | |
COP | Conoco Phillips | Options Chain | 4.10 | 4.20 | 4.15 | 0.04 | 0.32 | -0.48 | -0.04 | 95.34 | 92.50 | 9/19/2025 | Yes | 12 | 76 | None | |
EXPD | Expeditors International Of Washington Inc | Options Chain | 2.05 | 6.20 | 4.13 | 0.04 | 0.25 | -0.49 | -0.05 | 116.24 | 115.00 | 9/19/2025 | Yes | 16 | 48 | None | |
CELH | Celsius Holdings Inc | Options Chain | 4.05 | 4.20 | 4.13 | 0.09 | 0.61 | -0.52 | -0.05 | 45.34 | 46.00 | 9/5/2025 | Yes | 8 | 51 | None | |
ELEV | Elevation Oncology Inc | Options Chain | 3.20 | 5.00 | 4.10 | 0.82 | 4.79 | -0.20 | 0.00 | 0.36 | 5.00 | 9/19/2025 | Yes | 12 | 29 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 3.90 | 4.30 | 4.10 | 0.02 | 0.21 | -0.43 | -0.06 | 167.41 | 170.00 | 9/19/2025 | No | 13 | 68 | None | |
SPHR | Options Chain | 3.90 | 4.30 | 4.10 | 0.10 | 0.49 | -0.52 | -0.03 | 43.05 | 42.50 | 9/19/2025 | No | 3 | 16 | None | ||
SATS | EchoStar Corp - Class A | Options Chain | 3.90 | 4.30 | 4.10 | 0.15 | 0.82 | -0.53 | -0.03 | 32.59 | 28.00 | 9/19/2025 | Yes | 8 | 59 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 3.95 | 4.20 | 4.08 | 0.16 | 1.17 | -0.39 | -0.04 | 25.66 | 25.00 | 9/19/2025 | Yes | 9 | 27 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 2.15 | 6.00 | 4.08 | 0.08 | 0.53 | -0.50 | -0.04 | 50.47 | 50.00 | 9/19/2025 | Yes | 20 | 61 | None | |
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.03 | 0.31 | -0.36 | -0.07 | 144.05 | 135.00 | 9/19/2025 | No | 12 | 57 | None | |
PEP | PepsiCo Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.03 | 0.22 | -0.48 | -0.04 | 137.92 | 139.00 | 9/12/2025 | No | 10 | 60 | None | |
PCAR | Paccar Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.04 | 0.27 | -0.48 | -0.04 | 98.76 | 97.00 | 9/19/2025 | No | 12 | 70 | None | |
GH | Guardant Health Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.09 | 0.56 | -0.53 | -0.04 | 40.98 | 43.00 | 9/19/2025 | Yes | 6 | 40 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 3.90 | 4.20 | 4.05 | 0.06 | 0.38 | -0.54 | -0.03 | 67.65 | 67.50 | 9/19/2025 | No | 15 | 65 | None | |
COKE | Coca-Cola Consolidated Inc | Options Chain | 3.60 | 4.40 | 4.00 | 0.04 | 0.31 | -0.40 | -0.06 | 111.75 | 110.00 | 9/19/2025 | No | 15 | 52 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 3.80 | 4.20 | 4.00 | 0.07 | 0.57 | -0.40 | -0.05 | 62.00 | 57.50 | 9/19/2025 | No | 12 | 51 | None | |
NTRS | Northern Trust Corp | Options Chain | 3.90 | 4.10 | 4.00 | 0.03 | 0.27 | -0.42 | -0.05 | 130.00 | 125.00 | 9/19/2025 | No | 17 | 70 | None | |
WFRD | Weatherford International plc - New | Options Chain | 3.80 | 4.20 | 4.00 | 0.07 | 0.49 | -0.47 | -0.04 | 56.55 | 55.00 | 9/19/2025 | No | 17 | 65 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 3.80 | 4.20 | 4.00 | 0.05 | 0.31 | -0.51 | -0.04 | 76.43 | 77.50 | 9/19/2025 | No | 11 | 67 | None | |
ETH | Grayscale Investments LLC | Options Chain | 3.90 | 4.10 | 4.00 | 0.11 | 0.67 | -0.51 | -0.04 | 35.17 | 35.00 | 9/19/2025 | No | 3 | 20 | None | |
BLBD | Blue Bird Corp | Options Chain | 3.60 | 4.40 | 4.00 | 0.09 | 0.49 | -0.53 | -0.03 | 44.79 | 45.00 | 9/19/2025 | Yes | 12 | 53 | None | |
ONON | On Holding AG Class A | Options Chain | 3.90 | 4.10 | 4.00 | 0.08 | 0.49 | -0.54 | -0.04 | 48.57 | 49.00 | 9/12/2025 | No | 11 | 53 | None | |
MRK | Merck & Co Inc | Options Chain | 3.95 | 4.05 | 4.00 | 0.05 | 0.29 | -0.55 | -0.03 | 78.12 | 80.00 | 9/19/2025 | No | 14 | 73 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 3.80 | 4.20 | 4.00 | 0.06 | 0.35 | -0.55 | -0.03 | 62.66 | 62.50 | 9/19/2025 | No | 10 | 52 | None | |
RTX | RTX Corp | Options Chain | 3.90 | 4.05 | 3.98 | 0.03 | 0.21 | -0.43 | -0.04 | 157.57 | 155.00 | 9/19/2025 | No | 13 | 67 | None | |
XOM | Exxon Mobil Corp | Options Chain | 3.90 | 4.05 | 3.98 | 0.04 | 0.23 | -0.55 | -0.03 | 111.64 | 110.00 | 9/19/2025 | Yes | 12 | 76 | None | |
TSSI | TSS Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.16 | 1.33 | -0.31 | -0.05 | 27.20 | 25.00 | 9/19/2025 | No | 3 | 19 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.04 | 0.36 | -0.37 | -0.06 | 105.90 | 105.00 | 9/19/2025 | Yes | 14 | 58 | None | |
GDS | GDS Holdings Ltd | Options Chain | 3.80 | 4.10 | 3.95 | 0.12 | 0.82 | -0.43 | -0.04 | 36.07 | 34.00 | 9/19/2025 | Yes | 10 | 22 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.15 | 1.02 | -0.43 | -0.04 | 26.37 | 27.00 | 9/19/2025 | Yes | 8 | 39 | None | |
PFGC | Performance Food Group Company | Options Chain | 2.80 | 5.10 | 3.95 | 0.04 | 0.28 | -0.46 | -0.05 | 100.40 | 100.00 | 9/19/2025 | Yes | 9 | 54 | None | |
APTV | Aptiv PLC | Options Chain | 3.80 | 4.10 | 3.95 | 0.06 | 0.34 | -0.52 | -0.04 | 68.64 | 67.50 | 9/19/2025 | Yes | 9 | 59 | None | |
RY | Royal Bank Of Canada | Options Chain | 3.80 | 4.10 | 3.95 | 0.03 | 0.18 | -0.53 | -0.04 | 128.46 | 130.00 | 9/19/2025 | Yes | 12 | 79 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 3.60 | 4.20 | 3.90 | 0.06 | 0.63 | -0.32 | -0.06 | 71.19 | 65.00 | 9/19/2025 | Yes | 12 | 60 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 3.60 | 4.20 | 3.90 | 0.04 | 0.36 | -0.37 | -0.05 | 107.33 | 105.00 | 9/19/2025 | No | 16 | 63 | None | |
LMND | Lemonade Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.11 | 0.80 | -0.41 | -0.05 | 37.68 | 36.00 | 9/19/2025 | No | 9 | 32 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 3.85 | 3.95 | 3.90 | 0.04 | 0.31 | -0.42 | -0.04 | 104.78 | 100.00 | 9/19/2025 | No | 3 | 22 | None | |
TJX | TJX Companies Inc | Options Chain | 3.85 | 3.95 | 3.90 | 0.03 | 0.24 | -0.44 | -0.05 | 124.53 | 125.00 | 9/19/2025 | Yes | 11 | 61 | None | |
WHR | Whirlpool Corp | Options Chain | 3.80 | 4.00 | 3.90 | 0.05 | 0.38 | -0.44 | -0.04 | 83.04 | 80.00 | 9/19/2025 | No | 8 | 53 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 3.80 | 4.00 | 3.90 | 0.12 | 0.80 | -0.46 | -0.04 | 34.41 | 32.50 | 9/19/2025 | No | 3 | 19 | None | |
PRU | Prudential Financial Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.04 | 0.25 | -0.49 | -0.03 | 103.58 | 100.00 | 9/19/2025 | No | 13 | 69 | None | |
LOGI | Logitech International S.A. | Options Chain | 3.80 | 4.00 | 3.90 | 0.04 | 0.27 | -0.51 | -0.04 | 92.88 | 90.00 | 9/19/2025 | No | 18 | 58 | None | |
WH | Wyndham Hotels & Resorts Inc | Options Chain | 3.60 | 4.20 | 3.90 | 0.05 | 0.30 | -0.51 | -0.03 | 86.00 | 85.00 | 9/19/2025 | No | 11 | 66 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.13 | 0.73 | -0.52 | -0.03 | 29.24 | 30.00 | 9/19/2025 | Yes | 8 | 38 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.22 | 1.15 | -0.54 | -0.03 | 18.64 | 17.50 | 9/19/2025 | No | 8 | 31 | None | |
ABT | Abbott Laboratories | Options Chain | 3.35 | 4.45 | 3.90 | 0.03 | 0.20 | -0.54 | -0.05 | 126.19 | 129.00 | 9/12/2025 | No | 18 | 63 | None | |
GL | Globe Life Inc | Options Chain | 3.30 | 4.40 | 3.85 | 0.03 | 0.26 | -0.39 | -0.06 | 140.47 | 135.00 | 9/19/2025 | No | 13 | 66 | None | |
ACLX | Arcellx Inc | Options Chain | 1.70 | 6.00 | 3.85 | 0.06 | 0.44 | -0.41 | -0.05 | 71.39 | 70.00 | 9/19/2025 | Yes | 7 | 29 | None | |
EA | Electronic Arts Inc | Options Chain | 3.60 | 4.10 | 3.85 | 0.02 | 0.22 | -0.41 | -0.06 | 152.49 | 155.00 | 9/19/2025 | No | 15 | 62 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.04 | 0.32 | -0.45 | -0.05 | 91.65 | 90.00 | 9/19/2025 | Yes | 13 | 63 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.06 | 0.41 | -0.48 | -0.04 | 63.91 | 62.50 | 9/19/2025 | No | 14 | 62 | None | |
DFDV | DeFi Development Corp | Options Chain | 3.60 | 4.10 | 3.85 | 0.26 | 1.47 | -0.48 | -0.03 | 14.38 | 15.00 | 9/19/2025 | No | 3 | 16 | None | |
CLDX | Celldex Therapeutics Inc | Options Chain | 3.00 | 4.70 | 3.85 | 0.16 | 0.93 | -0.52 | -0.03 | 21.98 | 24.00 | 9/19/2025 | Yes | 7 | 39 | None | |
KMX | Carmax Inc | Options Chain | 3.80 | 3.90 | 3.85 | 0.07 | 0.38 | -0.54 | -0.03 | 56.61 | 57.50 | 9/19/2025 | No | 14 | 57 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 3.60 | 4.10 | 3.85 | 0.18 | 0.94 | -0.54 | -0.03 | 20.35 | 21.00 | 9/19/2025 | No | 9 | 42 | None | |
HON | Honeywell International Inc | Options Chain | 3.60 | 4.00 | 3.80 | 0.02 | 0.19 | -0.40 | -0.06 | 222.35 | 215.00 | 9/12/2025 | No | 13 | 71 | None | |
DEO | Diageo plc | Options Chain | 3.50 | 4.10 | 3.80 | 0.04 | 0.31 | -0.42 | -0.03 | 97.95 | 95.00 | 9/19/2025 | Yes | 11 | 56 | None | |
ON | ON Semiconductor Corp | Options Chain | 3.60 | 4.00 | 3.80 | 0.07 | 0.56 | -0.42 | -0.05 | 56.36 | 56.00 | 9/12/2025 | No | 8 | 49 | None | |
CELC | Celcuity Inc | Options Chain | 2.70 | 4.90 | 3.80 | 0.10 | 0.65 | -0.44 | -0.05 | 39.16 | 40.00 | 9/19/2025 | Yes | 5 | 44 | None | |
ALC | Alcon Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.04 | 0.30 | -0.47 | -0.04 | 87.55 | 87.50 | 9/19/2025 | Yes | 15 | 60 | None | |
ALK | Alaska Air Group Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.07 | 0.45 | -0.51 | -0.04 | 52.96 | 52.50 | 9/19/2025 | No | 11 | 61 | None | |
DXCM | Dexcom Inc | Options Chain | 3.50 | 4.10 | 3.80 | 0.05 | 0.30 | -0.51 | -0.05 | 80.77 | 81.00 | 9/12/2025 | No | 7 | 50 | None | |
YETI | YETI Holdings Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.10 | 0.53 | -0.55 | -0.03 | 36.74 | 37.50 | 9/19/2025 | Yes | 14 | 50 | None | |
SCHW | Charles Schwab Corp | Options Chain | 3.65 | 3.90 | 3.78 | 0.04 | 0.23 | -0.55 | -0.04 | 97.73 | 97.00 | 9/12/2025 | No | 14 | 67 | None | |
PM | Philip Morris International Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.02 | 0.26 | -0.28 | -0.07 | 164.05 | 160.00 | 9/19/2025 | No | 9 | 70 | None | |
WDC | Western Digital Corp | Options Chain | 3.70 | 3.80 | 3.75 | 0.05 | 0.38 | -0.42 | -0.05 | 78.69 | 75.00 | 9/19/2025 | No | 12 | 67 | None | |
PZZA | Papa John`s International Inc | Options Chain | 3.30 | 4.20 | 3.75 | 0.09 | 0.51 | -0.51 | -0.03 | 42.41 | 42.50 | 9/19/2025 | Yes | 13 | 47 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.06 | 0.39 | -0.51 | -0.04 | 59.97 | 60.00 | 9/19/2025 | Yes | 14 | 52 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 3.60 | 3.90 | 3.75 | 0.07 | 0.39 | -0.51 | -0.02 | 57.93 | 55.00 | 9/19/2025 | Yes | 11 | 64 | None | |
DT | Dynatrace Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.07 | 0.38 | -0.55 | -0.03 | 52.61 | 52.50 | 9/19/2025 | Yes | 14 | 52 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.65 | 3.80 | 3.73 | 0.06 | 0.46 | -0.44 | -0.04 | 65.06 | 62.50 | 9/19/2025 | Yes | 12 | 61 | None | |
TPC | Tutor Perini Corp | Options Chain | 3.50 | 3.90 | 3.70 | 0.08 | 0.62 | -0.41 | -0.05 | 48.15 | 45.00 | 9/19/2025 | No | 7 | 42 | None | |
CF | CF Industries Holdings Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.04 | 0.33 | -0.43 | -0.05 | 92.83 | 90.00 | 9/19/2025 | Yes | 13 | 65 | None | |
PAYX | Paychex Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.03 | 0.20 | -0.43 | -0.05 | 144.33 | 140.00 | 9/19/2025 | No | 8 | 63 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 3.60 | 3.80 | 3.70 | 0.10 | 0.71 | -0.46 | -0.04 | 37.39 | 37.00 | 9/19/2025 | Yes | 6 | 7 | None | |
BIRK | Options Chain | 3.60 | 3.80 | 3.70 | 0.07 | 0.46 | -0.50 | -0.04 | 50.09 | 50.00 | 9/19/2025 | No | 3 | 20 | None | ||
DKNG | DraftKings Inc - Class A | Options Chain | 3.65 | 3.75 | 3.70 | 0.08 | 0.52 | -0.51 | -0.04 | 45.04 | 45.00 | 9/19/2025 | Yes | 4 | 46 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 3.40 | 4.00 | 3.70 | 0.21 | 1.15 | -0.53 | -0.02 | 16.55 | 17.50 | 9/19/2025 | Yes | 10 | 12 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.65 | 3.75 | 3.70 | 0.05 | 0.30 | -0.54 | -0.03 | 74.69 | 75.00 | 9/19/2025 | No | 9 | 54 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.08 | 0.52 | -0.50 | -0.03 | 45.59 | 45.00 | 9/19/2025 | Yes | 6 | 49 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 3.50 | 3.80 | 3.65 | 0.07 | 0.43 | -0.52 | -0.03 | 46.25 | 49.00 | 9/19/2025 | Yes | 17 | 65 | None | |
ED | Consolidated Edison Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.03 | 0.21 | -0.53 | -0.03 | 103.50 | 105.00 | 9/19/2025 | Yes | 12 | 70 | None | |
CMA | Comerica Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.05 | 0.31 | -0.54 | -0.03 | 67.57 | 67.50 | 9/19/2025 | No | 14 | 65 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 3.45 | 3.85 | 3.65 | 0.20 | 1.04 | -0.55 | -0.03 | 17.19 | 18.50 | 9/12/2025 | Yes | 6 | 26 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 2.65 | 4.60 | 3.63 | 0.05 | 0.39 | -0.37 | -0.05 | 73.12 | 70.00 | 9/19/2025 | No | 3 | 17 | None | |
ONON | On Holding AG Class A | Options Chain | 2.60 | 4.65 | 3.63 | 0.08 | 0.49 | -0.44 | -0.04 | 48.57 | 47.00 | 9/5/2025 | No | 11 | 53 | None | |
AL | Air Lease Corp - Class A | Options Chain | 2.55 | 4.70 | 3.63 | 0.07 | 0.35 | -0.51 | -0.03 | 55.40 | 55.00 | 9/19/2025 | Yes | 13 | 77 | None | |
TRU | TransUnion | Options Chain | 3.40 | 3.80 | 3.60 | 0.04 | 0.35 | -0.38 | -0.05 | 95.19 | 90.00 | 9/19/2025 | No | 12 | 55 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.10 | 0.75 | -0.42 | -0.04 | 35.50 | 35.00 | 9/19/2025 | Yes | 9 | 45 | None | |
CCJ | Cameco Corp | Options Chain | 3.45 | 3.75 | 3.60 | 0.05 | 0.43 | -0.44 | -0.05 | 74.93 | 72.00 | 9/12/2025 | Yes | 11 | 58 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 3.50 | 3.70 | 3.60 | 0.06 | 0.36 | -0.47 | -0.04 | 65.56 | 65.00 | 9/19/2025 | No | 10 | 63 | None | |
FWRD | Forward Air Corp | Options Chain | 3.30 | 3.90 | 3.60 | 0.12 | 0.74 | -0.48 | -0.03 | 30.39 | 30.00 | 9/19/2025 | Yes | 8 | 32 | None | |
OKE | Oneok Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.04 | 0.30 | -0.48 | -0.04 | 82.11 | 80.00 | 9/19/2025 | Yes | 13 | 74 | None | |
CSGP | Costar Group Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.25 | -0.50 | -0.04 | 95.19 | 95.00 | 9/19/2025 | No | 8 | 55 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.21 | -0.52 | -0.04 | 98.32 | 100.00 | 9/19/2025 | No | 7 | 57 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.30 | 3.90 | 3.60 | 0.03 | 0.20 | -0.54 | -0.04 | 104.92 | 107.00 | 9/12/2025 | No | 8 | 61 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 3.50 | 3.70 | 3.60 | 0.12 | 0.64 | -0.54 | -0.03 | 30.36 | 31.00 | 9/19/2025 | Yes | 18 | 56 | None | |
WEC | WEC Energy Group Inc | Options Chain | 2.65 | 4.50 | 3.58 | 0.03 | 0.17 | -0.46 | -0.03 | 109.08 | 110.00 | 9/19/2025 | No | 10 | 72 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 3.55 | 3.60 | 3.58 | 0.09 | 0.51 | -0.54 | -0.03 | 38.60 | 39.00 | 9/19/2025 | Yes | 17 | 56 | None | |
XMTR | Xometry Inc - Class A | Options Chain | 2.70 | 4.40 | 3.55 | 0.11 | 0.91 | -0.41 | -0.04 | 32.34 | 31.00 | 9/19/2025 | Yes | 6 | 37 | None | |
SOC | Flame Acquisition Corp | Options Chain | 3.40 | 3.70 | 3.55 | 0.12 | 0.86 | -0.43 | -0.04 | 30.67 | 29.00 | 9/19/2025 | No | 3 | 19 | None | |
WAL | Western Alliance Bancorp | Options Chain | 3.30 | 3.80 | 3.55 | 0.05 | 0.37 | -0.44 | -0.04 | 77.56 | 75.00 | 9/19/2025 | No | 14 | 67 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 1.80 | 5.30 | 3.55 | 0.14 | 0.91 | -0.46 | -0.04 | 24.02 | 25.00 | 9/19/2025 | Yes | 7 | 45 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.50 | 3.60 | 3.55 | 0.04 | 0.26 | -0.54 | -0.03 | 80.63 | 79.00 | 9/12/2025 | No | 12 | 74 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.40 | 3.70 | 3.55 | 0.06 | 0.32 | -0.55 | -0.03 | 57.25 | 57.50 | 9/19/2025 | No | 6 | 55 | None | |
BL | BlackLine Inc | Options Chain | 2.15 | 4.90 | 3.53 | 0.07 | 0.49 | -0.44 | -0.04 | 53.78 | 52.50 | 9/19/2025 | Yes | 12 | 45 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 1.95 | 5.10 | 3.53 | 0.10 | 0.68 | -0.45 | -0.04 | 35.18 | 35.00 | 9/19/2025 | Yes | 18 | 53 | None | |
DAL | Delta Air Lines Inc | Options Chain | 3.50 | 3.55 | 3.53 | 0.07 | 0.41 | -0.54 | -0.03 | 53.21 | 52.50 | 9/19/2025 | No | 13 | 66 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.07 | 0.61 | -0.39 | -0.05 | 52.11 | 50.00 | 9/19/2025 | Yes | 12 | 65 | None | |
WK | Workiva Inc - Class A | Options Chain | 2.70 | 4.30 | 3.50 | 0.04 | 0.35 | -0.44 | -0.05 | 63.83 | 80.00 | 9/19/2025 | Yes | 5 | 36 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.05 | 0.35 | -0.46 | -0.04 | 71.03 | 70.00 | 9/19/2025 | Yes | 8 | 57 | None | |
CNTA | Centessa Pharmaceuticals plc | Options Chain | 2.80 | 4.20 | 3.50 | 0.20 | 1.16 | -0.51 | -0.02 | 17.17 | 17.50 | 9/19/2025 | Yes | 7 | 41 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.13 | 0.71 | -0.53 | -0.03 | 27.86 | 27.50 | 9/19/2025 | Yes | 15 | 46 | None | |
RMBS | Rambus Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.05 | 0.43 | -0.38 | -0.05 | 73.93 | 70.00 | 9/19/2025 | No | 12 | 49 | None | |
GILD | Gilead Sciences Inc | Options Chain | 3.35 | 3.55 | 3.45 | 0.03 | 0.31 | -0.38 | -0.05 | 112.29 | 110.00 | 9/19/2025 | Yes | 12 | 72 | None | |
CLX | Clorox Company | Options Chain | 3.30 | 3.60 | 3.45 | 0.03 | 0.25 | -0.38 | -0.04 | 125.56 | 120.00 | 9/19/2025 | Yes | 15 | 55 | None | |
TRUP | Trupanion Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.08 | 0.61 | -0.39 | -0.05 | 47.41 | 45.00 | 9/19/2025 | Yes | 6 | 34 | None | |
QRVO | Qorvo Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.04 | 0.35 | -0.41 | -0.05 | 83.60 | 82.50 | 9/19/2025 | No | 11 | 50 | None | |
INTA | Intapp Inc | Options Chain | 3.10 | 3.80 | 3.45 | 0.09 | 0.52 | -0.51 | -0.03 | 40.05 | 40.00 | 9/19/2025 | Yes | 9 | 41 | None | |
NKTR | Nektar Therapeutics | Options Chain | 3.00 | 3.90 | 3.45 | 0.14 | 0.86 | -0.52 | -0.03 | 21.68 | 24.00 | 9/19/2025 | Yes | 12 | 33 | None | |
HAS | Hasbro Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.05 | 0.29 | -0.53 | -0.03 | 75.16 | 75.00 | 9/19/2025 | No | 9 | 52 | None | |
ENPH | Enphase Energy Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.10 | 0.63 | -0.54 | -0.03 | 32.36 | 33.00 | 9/12/2025 | No | 10 | 51 | None | |
AMSC | American Superconductor Corp | Options Chain | 3.30 | 3.50 | 3.40 | 0.07 | 0.67 | -0.33 | -0.05 | 56.85 | 50.00 | 9/19/2025 | Yes | 10 | 42 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.02 | 0.19 | -0.35 | -0.06 | 184.83 | 180.00 | 9/19/2025 | No | 9 | 70 | None | |
SMLR | Semler Scientific Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.10 | 0.82 | -0.40 | -0.04 | 35.85 | 34.00 | 9/19/2025 | Yes | 9 | 29 | None | |
SBUX | Starbucks Corp | Options Chain | 3.35 | 3.45 | 3.40 | 0.04 | 0.29 | -0.45 | -0.03 | 89.16 | 85.00 | 9/19/2025 | No | 8 | 55 | None | |
OTLK | Outlook Therapeutics Inc | Options Chain | 2.90 | 3.90 | 3.40 | 0.68 | 6.27 | -0.46 | -0.01 | 1.96 | 5.00 | 9/19/2025 | No | 8 | 35 | None | |
BG | Bunge Global SA | Options Chain | 3.30 | 3.50 | 3.40 | 0.04 | 0.31 | -0.46 | -0.03 | 79.76 | 77.50 | 9/19/2025 | No | 15 | 60 | None | |
HSAI | Options Chain | 3.30 | 3.50 | 3.40 | 0.17 | 0.97 | -0.50 | -0.03 | 19.00 | 20.00 | 9/19/2025 | No | 3 | 18 | None | ||
PEG | Public Service Enterprise Group Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.04 | 0.24 | -0.51 | -0.03 | 89.79 | 90.00 | 9/19/2025 | Yes | 9 | 72 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.09 | 0.51 | -0.53 | -0.03 | 37.77 | 38.00 | 9/19/2025 | Yes | 13 | 50 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 3.20 | 3.60 | 3.40 | 0.16 | 0.84 | -0.53 | -0.03 | 19.06 | 21.00 | 9/19/2025 | Yes | 8 | 38 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 3.20 | 3.60 | 3.40 | 0.11 | 0.63 | -0.54 | -0.03 | 30.36 | 30.00 | 9/19/2025 | Yes | 17 | 82 | None | |
NVO | Novo Nordisk | Options Chain | 3.30 | 3.50 | 3.40 | 0.07 | 0.40 | -0.54 | -0.03 | 47.07 | 49.00 | 9/12/2025 | Yes | 16 | 66 | None | |
OUST | Ouster Inc - Class A | Options Chain | 3.20 | 3.50 | 3.35 | 0.15 | 1.10 | -0.39 | -0.04 | 23.38 | 22.00 | 9/19/2025 | Yes | 10 | 34 | None | |
PG | Procter & Gamble Company | Options Chain | 3.30 | 3.40 | 3.35 | 0.02 | 0.19 | -0.41 | -0.05 | 150.47 | 150.00 | 9/19/2025 | No | 12 | 65 | None | |
WMT | Walmart Inc | Options Chain | 3.30 | 3.40 | 3.35 | 0.03 | 0.26 | -0.43 | -0.04 | 97.98 | 97.50 | 9/19/2025 | Yes | 11 | 56 | None | |
NVS | Novartis AG | Options Chain | 3.20 | 3.50 | 3.35 | 0.03 | 0.20 | -0.47 | -0.04 | 113.74 | 115.00 | 9/19/2025 | No | 11 | 68 | None | |
C | Citigroup Inc | Options Chain | 3.30 | 3.40 | 3.35 | 0.04 | 0.29 | -0.48 | -0.04 | 93.70 | 91.00 | 9/12/2025 | No | 18 | 83 | None | |
CART | Options Chain | 3.20 | 3.50 | 3.35 | 0.07 | 0.43 | -0.51 | -0.03 | 47.97 | 48.00 | 9/19/2025 | No | 3 | 20 | None | ||
TEX | Terex Corp | Options Chain | 3.20 | 3.50 | 3.35 | 0.07 | 0.37 | -0.53 | -0.03 | 50.86 | 50.00 | 9/19/2025 | No | 10 | 60 | None | |
MMM | 3M Company | Options Chain | 3.20 | 3.40 | 3.30 | 0.02 | 0.26 | -0.32 | -0.05 | 149.22 | 140.00 | 9/19/2025 | No | 12 | 68 | None | |
ATI | ATI Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.37 | -0.42 | -0.05 | 76.94 | 75.00 | 9/19/2025 | Yes | 9 | 56 | None | |
TOST | Toast Inc - Class A | Options Chain | 3.25 | 3.35 | 3.30 | 0.07 | 0.52 | -0.42 | -0.04 | 48.84 | 46.00 | 9/19/2025 | Yes | 11 | 49 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 3.20 | 3.40 | 3.30 | 0.08 | 0.68 | -0.43 | -0.05 | 43.81 | 41.00 | 9/12/2025 | Yes | 10 | 43 | None | |
JNJ | Johnson & Johnson | Options Chain | 3.25 | 3.35 | 3.30 | 0.02 | 0.17 | -0.44 | -0.04 | 164.74 | 165.00 | 9/19/2025 | No | 12 | 73 | None | |
BRKR | Bruker Corp | Options Chain | 3.20 | 3.40 | 3.30 | 0.09 | 0.60 | -0.46 | -0.04 | 38.43 | 37.50 | 9/19/2025 | Yes | 7 | 47 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 3.20 | 3.40 | 3.30 | 0.06 | 0.34 | -0.51 | -0.03 | 61.67 | 60.00 | 9/19/2025 | Yes | 13 | 49 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 2.25 | 4.30 | 3.28 | 0.07 | 0.63 | -0.35 | -0.05 | 47.27 | 45.00 | 9/19/2025 | Yes | 5 | 45 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.15 | 1.09 | -0.40 | -0.03 | 22.87 | 21.00 | 9/19/2025 | Yes | 4 | 42 | None | |
PGY | Options Chain | 3.10 | 3.40 | 3.25 | 0.11 | 0.84 | -0.40 | -0.04 | 30.05 | 29.00 | 9/19/2025 | No | 3 | 20 | None | ||
TARS | Tarsus Pharmaceuticals Inc | Options Chain | 1.00 | 5.50 | 3.25 | 0.08 | 0.59 | -0.44 | -0.03 | 38.82 | 40.00 | 9/19/2025 | Yes | 12 | 42 | None | |
TPG | TPG Inc - Class A | Options Chain | 3.00 | 3.50 | 3.25 | 0.06 | 0.43 | -0.45 | -0.04 | 57.07 | 55.00 | 9/19/2025 | Yes | 9 | 41 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.07 | 0.42 | -0.52 | -0.03 | 45.21 | 47.50 | 9/19/2025 | No | 17 | 79 | None | |
JOBY | Joby Aviation Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.17 | 0.89 | -0.54 | -0.02 | 16.66 | 19.00 | 9/19/2025 | Yes | 6 | 38 | None | |
XYL | Xylem Inc | Options Chain | 2.75 | 3.70 | 3.23 | 0.02 | 0.20 | -0.40 | -0.05 | 144.62 | 140.00 | 9/19/2025 | No | 13 | 64 | None | |
XOM | Exxon Mobil Corp | Options Chain | 3.10 | 3.35 | 3.23 | 0.03 | 0.22 | -0.50 | -0.03 | 111.64 | 109.00 | 9/12/2025 | Yes | 12 | 76 | None | |
GEOS | Geospace Technologies Corp | Options Chain | 2.95 | 3.50 | 3.23 | 0.18 | 1.01 | -0.53 | -0.02 | 16.21 | 17.50 | 9/19/2025 | Yes | 9 | 29 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 3.15 | 3.30 | 3.23 | 0.09 | 0.47 | -0.55 | -0.03 | 36.70 | 37.50 | 9/19/2025 | Yes | 15 | 45 | None | |
NVT | nVent Electric plc | Options Chain | 2.80 | 3.60 | 3.20 | 0.04 | 0.35 | -0.37 | -0.05 | 78.42 | 85.00 | 9/19/2025 | Yes | 11 | 20 | None | |
GRPN | Groupon Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.11 | 0.87 | -0.39 | -0.04 | 30.84 | 28.00 | 9/19/2025 | Yes | 6 | 39 | None | |
PCAR | Paccar Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.03 | 0.27 | -0.40 | -0.04 | 98.76 | 95.00 | 9/19/2025 | No | 12 | 70 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 2.70 | 3.70 | 3.20 | 0.07 | 0.54 | -0.40 | -0.04 | 47.85 | 45.00 | 9/19/2025 | Yes | 17 | 54 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 3.10 | 3.30 | 3.20 | 0.06 | 0.43 | -0.43 | -0.04 | 60.66 | 57.50 | 9/19/2025 | No | 12 | 65 | None | |
PCOR | Procore Technologies Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.37 | -0.44 | -0.04 | 71.63 | 62.50 | 9/19/2025 | No | 8 | 42 | None | |
DAY | Ceridian HCM Holding Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.06 | 0.44 | -0.45 | -0.04 | 57.67 | 55.00 | 9/19/2025 | No | 3 | 20 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 3.15 | 3.25 | 3.20 | 0.07 | 0.51 | -0.46 | -0.04 | 45.04 | 44.00 | 9/19/2025 | Yes | 4 | 46 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 3.00 | 3.40 | 3.20 | 0.23 | 1.25 | -0.50 | -0.02 | 12.71 | 14.00 | 9/19/2025 | No | 3 | 17 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 3.10 | 3.25 | 3.18 | 0.04 | 0.28 | -0.43 | -0.03 | 86.16 | 84.00 | 9/5/2025 | No | 11 | 63 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 3.10 | 3.25 | 3.18 | 0.05 | 0.30 | -0.48 | -0.03 | 68.76 | 67.50 | 9/19/2025 | No | 11 | 60 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 2.85 | 3.50 | 3.18 | 0.08 | 0.56 | -0.52 | -0.03 | 37.27 | 38.00 | 9/19/2025 | Yes | 6 | 47 | None | |
GPC | Genuine Parts Company | Options Chain | 3.00 | 3.30 | 3.15 | 0.03 | 0.24 | -0.40 | -0.04 | 128.88 | 125.00 | 9/19/2025 | No | 9 | 60 | None | |
BHVN | Biohaven Ltd | Options Chain | 2.10 | 4.20 | 3.15 | 0.21 | 1.10 | -0.45 | -0.03 | 15.10 | 15.00 | 9/19/2025 | Yes | 5 | 29 | None | |
FROG | JFrog Ltd | Options Chain | 3.00 | 3.30 | 3.15 | 0.07 | 0.50 | -0.48 | -0.03 | 43.41 | 42.50 | 9/19/2025 | Yes | 7 | 46 | None | |
NAMS | NewAmsterdam Pharma Company NV | Options Chain | 0.80 | 5.50 | 3.15 | 0.14 | 1.57 | -0.49 | -0.03 | 21.81 | 22.50 | 9/19/2025 | Yes | 9 | 27 | None | |
HELE | Helen of Troy Ltd | Options Chain | 3.00 | 3.30 | 3.15 | 0.14 | 0.79 | -0.52 | -0.03 | 21.98 | 22.50 | 9/19/2025 | No | 8 | 49 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 2.90 | 3.40 | 3.15 | 0.03 | 0.20 | -0.54 | -0.03 | 93.77 | 95.00 | 9/19/2025 | Yes | 6 | 51 | None | |
GEO | Geo Group Inc | Options Chain | 2.90 | 3.40 | 3.15 | 0.12 | 0.67 | -0.55 | -0.03 | 25.92 | 26.50 | 9/12/2025 | Yes | 5 | 43 | None | |
MDT | Medtronic Plc | Options Chain | 2.97 | 3.30 | 3.14 | 0.03 | 0.21 | -0.48 | -0.04 | 90.24 | 90.00 | 9/19/2025 | Yes | 12 | 63 | None | |
GPN | Global Payments Inc | Options Chain | 2.95 | 3.30 | 3.13 | 0.04 | 0.43 | -0.37 | -0.05 | 79.95 | 75.00 | 9/19/2025 | Yes | 16 | 70 | None | |
BRBR | Bellring Brands Inc | Options Chain | 2.35 | 3.90 | 3.13 | 0.06 | 0.50 | -0.39 | -0.04 | 54.58 | 52.50 | 9/19/2025 | Yes | 10 | 54 | None | |
EBAY | EBay Inc | Options Chain | 3.05 | 3.20 | 3.13 | 0.03 | 0.24 | -0.51 | -0.03 | 91.75 | 92.50 | 9/19/2025 | No | 11 | 65 | None | |
HUT | Hut 8 Corp | Options Chain | 3.05 | 3.20 | 3.13 | 0.15 | 0.80 | -0.55 | -0.03 | 21.23 | 21.50 | 9/12/2025 | No | 7 | 41 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 2.90 | 3.30 | 3.10 | 0.04 | 0.38 | -0.39 | -0.04 | 72.38 | 70.00 | 9/19/2025 | No | 3 | 20 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.03 | 0.27 | -0.40 | -0.03 | 101.45 | 100.00 | 9/19/2025 | Yes | 20 | 66 |
Dividend Stock List |
|
HCC | Warrior Met Coal Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.06 | 0.53 | -0.40 | -0.04 | 51.38 | 50.00 | 9/19/2025 | Yes | 13 | 53 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 3.05 | 3.15 | 3.10 | 0.04 | 0.35 | -0.41 | -0.04 | 74.05 | 70.00 | 9/19/2025 | Yes | 16 | 58 | None | |
SYF | Synchrony Financial | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.30 | -0.47 | -0.03 | 69.67 | 67.50 | 9/19/2025 | No | 17 | 72 | None | |
PAY | Paymentus Holdings Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.11 | 0.65 | -0.52 | -0.03 | 27.88 | 29.00 | 9/19/2025 | Yes | 16 | 33 | None | |
ALKS | Alkermes plc | Options Chain | 2.70 | 3.50 | 3.10 | 0.11 | 0.60 | -0.54 | -0.03 | 26.49 | 28.00 | 9/19/2025 | No | 16 | 57 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.31 | -0.54 | -0.03 | 57.07 | 57.50 | 9/19/2025 | No | 9 | 54 | None | |
CCI | Crown Castle Inc | Options Chain | 2.95 | 3.20 | 3.08 | 0.03 | 0.24 | -0.42 | -0.04 | 105.09 | 105.00 | 9/19/2025 | No | 5 | 56 | None | |
COO | Cooper Companies Inc | Options Chain | 2.85 | 3.30 | 3.08 | 0.04 | 0.35 | -0.43 | -0.04 | 70.69 | 70.00 | 9/19/2025 | Yes | 11 | 55 | None | |
SLDE | Slide Insurance Holdings Inc | Options Chain | 2.65 | 3.50 | 3.08 | 0.15 | 0.80 | -0.51 | -0.03 | 18.80 | 20.00 | 9/19/2025 | No | 3 | 13 | None | |
JCI | Johnson Controls International plc | Options Chain | 3.00 | 3.10 | 3.05 | 0.03 | 0.26 | -0.38 | -0.05 | 105.00 | 105.00 | 9/19/2025 | No | 9 | 62 | None | |
U | Unity Software Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.10 | 0.76 | -0.40 | -0.04 | 33.36 | 31.00 | 9/19/2025 | Yes | 6 | 42 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 2.90 | 3.20 | 3.05 | 0.05 | 0.39 | -0.43 | -0.04 | 61.95 | 60.00 | 9/19/2025 | Yes | 18 | 39 | None | |
GH | Guardant Health Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.07 | 0.57 | -0.43 | -0.04 | 40.98 | 41.00 | 9/19/2025 | Yes | 6 | 40 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 2.90 | 3.20 | 3.05 | 0.15 | 0.91 | -0.50 | -0.03 | 19.24 | 20.00 | 9/19/2025 | No | 4 | 36 | None | |
QUBT | Quantum Computing Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.19 | 1.00 | -0.54 | -0.02 | 14.84 | 16.00 | 9/19/2025 | Yes | 7 | 32 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.05 | 0.46 | -0.34 | -0.05 | 67.17 | 65.00 | 9/19/2025 | No | 13 | 47 | None | |
BILL | BILL Holdings Inc | Options Chain | 2.95 | 3.10 | 3.03 | 0.08 | 0.68 | -0.37 | -0.04 | 42.85 | 40.00 | 9/19/2025 | Yes | 9 | 48 | None | |
ETR | Entergy Corp | Options Chain | 2.85 | 3.20 | 3.03 | 0.03 | 0.20 | -0.51 | -0.03 | 90.43 | 90.00 | 9/19/2025 | Yes | 10 | 70 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 2.85 | 3.20 | 3.03 | 0.09 | 0.50 | -0.55 | -0.02 | 31.41 | 32.50 | 9/19/2025 | Yes | 3 | 41 | None | |
SCHW | Charles Schwab Corp | Options Chain | 2.97 | 3.05 | 3.01 | 0.03 | 0.24 | -0.44 | -0.03 | 97.73 | 95.00 | 9/19/2025 | No | 14 | 67 | None | |
IREN | Iris Energy Ltd | Options Chain | 2.96 | 3.05 | 3.01 | 0.18 | 0.97 | -0.52 | -0.02 | 16.11 | 17.00 | 9/19/2025 | Yes | 9 | 34 | None | |
IOT | Samsara Inc - Class A | Options Chain | 2.90 | 3.10 | 3.00 | 0.09 | 0.66 | -0.39 | -0.04 | 38.03 | 35.00 | 9/19/2025 | Yes | 7 | 30 | None | |
VAL | Valaris Ltd | Options Chain | 2.90 | 3.10 | 3.00 | 0.07 | 0.47 | -0.45 | -0.03 | 48.63 | 45.00 | 9/19/2025 | No | 7 | 64 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 2.90 | 3.10 | 3.00 | 0.06 | 0.43 | -0.47 | -0.03 | 46.25 | 48.00 | 9/19/2025 | Yes | 17 | 65 | None | |
BRZE | Braze Inc - Class A | Options Chain | 2.90 | 3.10 | 3.00 | 0.11 | 0.63 | -0.52 | -0.03 | 27.87 | 27.50 | 9/19/2025 | Yes | 9 | 30 | None | |
GCT | Options Chain | 2.90 | 3.10 | 3.00 | 0.13 | 0.73 | -0.53 | -0.02 | 22.27 | 22.50 | 9/19/2025 | No | 3 | 14 | None | ||
EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.80 | 3.20 | 3.00 | 0.07 | 0.39 | -0.53 | -0.03 | 44.11 | 45.00 | 9/19/2025 | Yes | 17 | 23 | None | |
WFC | Wells Fargo & Company | Options Chain | 2.98 | 3.00 | 2.99 | 0.04 | 0.27 | -0.45 | -0.03 | 80.63 | 77.50 | 9/19/2025 | No | 12 | 74 | None | |
PNR | Pentair plc | Options Chain | 2.85 | 3.10 | 2.98 | 0.03 | 0.22 | -0.42 | -0.04 | 102.20 | 100.00 | 9/19/2025 | No | 11 | 66 | None | |
INCY | Incyte Corp | Options Chain | 2.55 | 3.40 | 2.98 | 0.04 | 0.29 | -0.46 | -0.04 | 74.89 | 75.00 | 9/19/2025 | No | 14 | 64 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.85 | 3.10 | 2.98 | 0.15 | 0.78 | -0.54 | -0.02 | 18.80 | 20.00 | 9/19/2025 | Yes | 13 | 46 | None | |
VOYG | Voyager Technologies Inc - Class A | Options Chain | 2.80 | 3.10 | 2.95 | 0.08 | 0.89 | -0.31 | -0.04 | 40.02 | 35.00 | 9/19/2025 | No | 3 | 15 | None | |
KTB | Kontoor Brands Inc | Options Chain | 2.20 | 3.70 | 2.95 | 0.06 | 0.62 | -0.32 | -0.04 | 55.66 | 50.00 | 9/19/2025 | No | 15 | 64 | None | |
BSX | Boston Scientific Corp | Options Chain | 2.90 | 3.00 | 2.95 | 0.03 | 0.22 | -0.44 | -0.04 | 104.92 | 105.00 | 9/19/2025 | No | 8 | 61 | None | |
NEM | Newmont Corp | Options Chain | 2.90 | 2.96 | 2.93 | 0.05 | 0.32 | -0.47 | -0.03 | 62.10 | 62.50 | 9/19/2025 | No | 16 | 72 | None | |
WGO | Winnebago Industries Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.10 | 0.51 | -0.55 | -0.02 | 29.72 | 30.00 | 9/19/2025 | No | 9 | 51 | None | |
APH | Amphenol Corp - Class A | Options Chain | 2.85 | 2.95 | 2.90 | 0.03 | 0.32 | -0.32 | -0.05 | 106.51 | 100.00 | 9/19/2025 | No | 11 | 59 | None | |
SJM | J.M. Smucker Company | Options Chain | 2.80 | 3.00 | 2.90 | 0.03 | 0.27 | -0.37 | -0.03 | 107.34 | 105.00 | 9/19/2025 | Yes | 5 | 57 | None | |
SNDK | Sandisk Corp | Options Chain | 2.80 | 3.00 | 2.90 | 0.07 | 0.60 | -0.41 | -0.04 | 42.92 | 40.00 | 9/19/2025 | No | 3 | 19 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 2.70 | 3.10 | 2.90 | 0.11 | 0.80 | -0.43 | -0.03 | 32.59 | 26.00 | 9/19/2025 | Yes | 8 | 59 | None | |
MTDR | Matador Resources Company | Options Chain | 2.70 | 3.10 | 2.90 | 0.06 | 0.42 | -0.45 | -0.03 | 49.88 | 47.50 | 9/19/2025 | No | 12 | 72 | None | |
ETSY | Etsy Inc | Options Chain | 2.74 | 3.05 | 2.90 | 0.05 | 0.43 | -0.45 | -0.05 | 58.27 | 58.00 | 9/12/2025 | No | 10 | 45 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 2.85 | 2.95 | 2.90 | 0.13 | 0.71 | -0.54 | -0.02 | 21.77 | 22.50 | 9/19/2025 | No | 12 | 62 | None | |
TNDM | Tandem Diabetes Care Inc | Options Chain | 2.60 | 3.20 | 2.90 | 0.17 | 0.83 | -0.55 | -0.02 | 15.58 | 17.00 | 9/19/2025 | Yes | 7 | 38 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 2.70 | 3.10 | 2.90 | 0.06 | 0.35 | -0.55 | -0.02 | 46.68 | 47.50 | 9/19/2025 | Yes | 17 | 16 | None | |
SW | Smurfit WestRock plc | Options Chain | 2.70 | 3.10 | 2.90 | 0.06 | 0.33 | -0.55 | -0.02 | 44.38 | 45.00 | 9/19/2025 | No | 3 | 20 | None | |
KR | Kroger Company | Options Chain | 2.52 | 3.25 | 2.89 | 0.04 | 0.26 | -0.55 | -0.03 | 70.10 | 72.00 | 9/12/2025 | Yes | 12 | 63 | None | |
ALGT | Allegiant Travel | Options Chain | 2.55 | 3.20 | 2.88 | 0.06 | 0.66 | -0.33 | -0.05 | 51.64 | 45.00 | 9/19/2025 | Yes | 11 | 53 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 2.65 | 3.10 | 2.88 | 0.12 | 1.04 | -0.34 | -0.04 | 28.16 | 25.00 | 9/19/2025 | Yes | 5 | 21 | None | |
TRMB | Trimble Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.04 | 0.33 | -0.38 | -0.04 | 83.89 | 80.00 | 9/19/2025 | Yes | 13 | 57 | None | |
ETH | Grayscale Investments LLC | Options Chain | 2.80 | 2.95 | 2.88 | 0.09 | 0.67 | -0.42 | -0.03 | 35.17 | 33.00 | 9/19/2025 | No | 3 | 20 | None | |
NKE | Nike Inc - Class B | Options Chain | 2.77 | 2.98 | 2.88 | 0.04 | 0.30 | -0.49 | -0.04 | 74.69 | 74.00 | 9/12/2025 | No | 9 | 54 | None | |
YPF | YPF | Options Chain | 2.55 | 3.20 | 2.88 | 0.08 | 0.47 | -0.52 | -0.03 | 33.54 | 34.00 | 9/19/2025 | Yes | 21 | 61 |
Growth Stock List |
|
DRS | Options Chain | 2.75 | 3.00 | 2.88 | 0.07 | 0.39 | -0.53 | -0.03 | 41.60 | 43.00 | 9/19/2025 | No | 3 | 20 | None | ||
AKAM | Akamai Technologies Inc | Options Chain | 2.80 | 2.90 | 2.85 | 0.04 | 0.46 | -0.31 | -0.05 | 76.31 | 70.00 | 9/19/2025 | Yes | 7 | 57 | None | |
GRAL | GRAIL Inc | Options Chain | 2.70 | 3.00 | 2.85 | 0.10 | 0.91 | -0.33 | -0.04 | 34.21 | 30.00 | 9/19/2025 | Yes | 11 | 38 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 2.75 | 2.95 | 2.85 | 0.04 | 0.38 | -0.42 | -0.03 | 67.65 | 65.00 | 9/19/2025 | No | 15 | 65 | None | |
KVYO | Options Chain | 2.70 | 3.00 | 2.85 | 0.10 | 0.63 | -0.47 | -0.03 | 31.10 | 30.00 | 9/19/2025 | No | 3 | 19 | None | ||
AI | C3.ai Inc - Class A | Options Chain | 2.72 | 2.98 | 2.85 | 0.12 | 0.68 | -0.55 | -0.03 | 23.56 | 24.00 | 9/12/2025 | Yes | 7 | 37 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.65 | 3.00 | 2.83 | 0.06 | 0.67 | -0.32 | -0.05 | 52.23 | 45.00 | 9/19/2025 | Yes | 7 | 50 | None | |
DXCM | Dexcom Inc | Options Chain | 2.55 | 3.10 | 2.83 | 0.04 | 0.31 | -0.41 | -0.05 | 80.77 | 79.00 | 9/12/2025 | No | 7 | 50 | None | |
OMC | Omnicom Group Inc | Options Chain | 2.75 | 2.90 | 2.83 | 0.04 | 0.31 | -0.43 | -0.03 | 72.05 | 70.00 | 9/19/2025 | No | 14 | 70 | None | |
IR | Ingersoll-Rand Inc | Options Chain | 2.65 | 3.00 | 2.83 | 0.04 | 0.28 | -0.45 | -0.04 | 84.63 | 75.00 | 9/19/2025 | No | 11 | 60 | None | |
HRB | H&R Block Inc | Options Chain | 2.75 | 2.90 | 2.83 | 0.05 | 0.33 | -0.52 | -0.03 | 54.34 | 55.00 | 9/19/2025 | Yes | 13 | 59 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 2.65 | 2.95 | 2.80 | 0.04 | 0.32 | -0.41 | -0.04 | 76.43 | 75.00 | 9/19/2025 | No | 11 | 67 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 2.40 | 3.20 | 2.80 | 0.07 | 0.50 | -0.42 | -0.04 | 42.98 | 42.50 | 9/19/2025 | No | 7 | 48 | None | |
BXP | Boston Properties Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.04 | 0.30 | -0.48 | -0.03 | 65.43 | 65.00 | 9/19/2025 | No | 8 | 60 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.12 | 0.74 | -0.51 | -0.02 | 22.21 | 22.50 | 9/19/2025 | No | 15 | 41 | None | |
GEHC | Options Chain | 2.50 | 3.10 | 2.80 | 0.04 | 0.28 | -0.52 | -0.04 | 71.32 | 71.00 | 9/12/2025 | No | 3 | 21 | None | ||
MNST | Monster Beverage Corp | Options Chain | 2.75 | 2.85 | 2.80 | 0.05 | 0.29 | -0.52 | -0.03 | 58.75 | 60.00 | 9/19/2025 | Yes | 13 | 59 | None | |
CSCO | Cisco Systems Inc | Options Chain | 2.69 | 2.91 | 2.80 | 0.04 | 0.27 | -0.53 | -0.03 | 68.08 | 68.00 | 9/12/2025 | Yes | 10 | 67 | None | |
LQDA | Liquidia Corp | Options Chain | 2.40 | 3.20 | 2.80 | 0.14 | 0.69 | -0.54 | -0.02 | 18.69 | 20.00 | 9/19/2025 | Yes | 8 | 38 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 2.75 | 2.85 | 2.80 | 0.09 | 0.50 | -0.54 | -0.02 | 29.41 | 30.00 | 9/19/2025 | Yes | 18 | 54 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.16 | 1.34 | -0.35 | -0.03 | 18.81 | 17.00 | 9/19/2025 | Yes | 9 | 30 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 2.60 | 2.95 | 2.78 | 0.11 | 0.90 | -0.35 | -0.03 | 29.04 | 25.00 | 9/19/2025 | No | 3 | 13 | None | |
NXT | Options Chain | 2.70 | 2.85 | 2.78 | 0.05 | 0.47 | -0.38 | -0.04 | 58.26 | 55.00 | 9/19/2025 | No | 3 | 21 | None | ||
NBIX | Neurocrine Biosciences Inc | Options Chain | 1.75 | 3.80 | 2.78 | 0.02 | 0.25 | -0.39 | -0.05 | 128.23 | 125.00 | 9/19/2025 | No | 14 | 58 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.10 | 0.73 | -0.42 | -0.03 | 29.24 | 28.00 | 9/19/2025 | Yes | 8 | 38 | None | |
RPRX | Royalty Pharma plc - Class A | Options Chain | 0.65 | 4.90 | 2.78 | 0.07 | 0.47 | -0.50 | -0.02 | 36.80 | 37.50 | 9/19/2025 | Yes | 12 | 62 | None | |
ERJ | Embraer S.A. | Options Chain | 2.65 | 2.85 | 2.75 | 0.05 | 0.47 | -0.38 | -0.04 | 57.58 | 55.00 | 9/19/2025 | Yes | 15 | 52 | None | |
LOGI | Logitech International S.A. | Options Chain | 2.65 | 2.85 | 2.75 | 0.03 | 0.27 | -0.40 | -0.04 | 92.88 | 87.50 | 9/19/2025 | No | 18 | 58 | None | |
APTV | Aptiv PLC | Options Chain | 2.65 | 2.85 | 2.75 | 0.04 | 0.35 | -0.40 | -0.04 | 68.64 | 65.00 | 9/19/2025 | Yes | 9 | 59 | None | |
USFD | US Foods Holding Corp | Options Chain | 2.55 | 2.95 | 2.75 | 0.03 | 0.26 | -0.42 | -0.04 | 83.33 | 82.50 | 9/19/2025 | Yes | 9 | 56 | None | |
EBAY | EBay Inc | Options Chain | 2.54 | 2.95 | 2.75 | 0.03 | 0.23 | -0.49 | -0.04 | 91.75 | 92.00 | 9/12/2025 | No | 11 | 65 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 2.70 | 2.80 | 2.75 | 0.18 | 0.92 | -0.55 | -0.02 | 14.05 | 15.00 | 9/19/2025 | Yes | 14 | 46 | None | |
CELH | Celsius Holdings Inc | Options Chain | 2.71 | 2.74 | 2.73 | 0.06 | 0.61 | -0.36 | -0.04 | 45.34 | 42.50 | 9/19/2025 | Yes | 8 | 51 | None | |
ALC | Alcon Inc | Options Chain | 2.65 | 2.80 | 2.73 | 0.03 | 0.31 | -0.37 | -0.04 | 87.55 | 85.00 | 9/19/2025 | Yes | 15 | 60 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 2.60 | 2.85 | 2.73 | 0.05 | 0.37 | -0.44 | -0.04 | 57.85 | 57.50 | 9/19/2025 | Yes | 17 | 61 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 1.65 | 3.80 | 2.73 | 0.10 | 0.51 | -0.48 | -0.02 | 27.32 | 27.50 | 9/19/2025 | Yes | 10 | 38 | None | |
EQT | EQT Corp | Options Chain | 2.67 | 2.78 | 2.73 | 0.05 | 0.35 | -0.51 | -0.03 | 53.75 | 53.00 | 9/12/2025 | No | 9 | 68 | None | |
VSAT | Viasat Inc | Options Chain | 2.65 | 2.80 | 2.73 | 0.15 | 0.80 | -0.52 | -0.02 | 16.43 | 18.00 | 9/19/2025 | Yes | 9 | 49 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.55 | 2.90 | 2.73 | 0.07 | 0.39 | -0.55 | -0.02 | 37.66 | 37.00 | 9/19/2025 | Yes | 16 | 76 | None | |
WM | Waste Management Inc | Options Chain | 2.60 | 2.80 | 2.70 | 0.01 | 0.20 | -0.26 | -0.07 | 229.16 | 220.00 | 9/19/2025 | No | 11 | 64 | None | |
CLDX | Celldex Therapeutics Inc | Options Chain | 2.00 | 3.40 | 2.70 | 0.12 | 0.92 | -0.42 | -0.03 | 21.98 | 22.00 | 9/19/2025 | Yes | 7 | 39 | None | |
STEM | Stem Inc - Class A | Options Chain | 2.50 | 2.90 | 2.70 | 0.22 | 1.42 | -0.43 | -0.02 | 13.02 | 12.50 | 9/19/2025 | Yes | 8 | 22 | None | |
PEGA | Pegasystems Inc | Options Chain | 2.55 | 2.85 | 2.70 | 0.05 | 0.35 | -0.44 | -0.03 | 58.71 | 57.50 | 9/19/2025 | No | 11 | 50 | None | |
PRGS | Progress Software Corp | Options Chain | 2.60 | 2.80 | 2.70 | 0.06 | 0.36 | -0.46 | -0.03 | 48.08 | 47.50 | 9/19/2025 | No | 10 | 52 | None | |
VNO | Vornado Realty Trust | Options Chain | 2.60 | 2.80 | 2.70 | 0.07 | 0.37 | -0.54 | -0.02 | 38.42 | 39.00 | 9/19/2025 | Yes | 8 | 56 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 2.50 | 2.90 | 2.70 | 0.05 | 0.28 | -0.54 | -0.02 | 53.62 | 52.50 | 9/19/2025 | No | 18 | 63 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.55 | 2.80 | 2.68 | 0.04 | 0.42 | -0.37 | -0.04 | 63.91 | 60.00 | 9/19/2025 | No | 14 | 62 | None | |
SPHR | Options Chain | 2.55 | 2.80 | 2.68 | 0.07 | 0.50 | -0.39 | -0.03 | 43.05 | 40.00 | 9/19/2025 | No | 3 | 16 | None | ||
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 2.50 | 2.85 | 2.68 | 0.04 | 0.36 | -0.42 | -0.03 | 62.66 | 60.00 | 9/19/2025 | No | 10 | 52 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 2.50 | 2.85 | 2.68 | 0.03 | 0.19 | -0.47 | -0.03 | 96.22 | 95.00 | 9/19/2025 | No | 10 | 64 | None | |
CARR | Carrier Global Corp | Options Chain | 2.60 | 2.75 | 2.68 | 0.04 | 0.27 | -0.48 | -0.03 | 68.62 | 67.50 | 9/19/2025 | No | 10 | 61 | None | |
FLEX | Flex Ltd | Options Chain | 2.60 | 2.75 | 2.68 | 0.05 | 0.37 | -0.49 | -0.03 | 49.87 | 50.00 | 9/19/2025 | No | 13 | 56 | None | |
REPL | Replimune Group Inc | Options Chain | 2.15 | 3.20 | 2.68 | 0.30 | 1.70 | -0.50 | -0.02 | 7.03 | 9.00 | 9/12/2025 | Yes | 10 | 36 | None | |
CENX | Century Aluminum Company | Options Chain | 2.60 | 2.75 | 2.68 | 0.12 | 0.65 | -0.55 | -0.02 | 21.18 | 22.00 | 9/19/2025 | Yes | 11 | 49 | None | |
RGTI | Options Chain | 2.54 | 2.80 | 2.67 | 0.17 | 0.94 | -0.55 | -0.02 | 14.50 | 15.50 | 9/12/2025 | No | 3 | 17 | None | ||
MRNA | Moderna Inc | Options Chain | 2.62 | 2.70 | 2.66 | 0.10 | 0.59 | -0.50 | -0.03 | 29.56 | 28.00 | 9/19/2025 | Yes | 12 | 43 | None | |
PARA | Options Chain | 1.22 | 4.10 | 2.66 | 0.18 | 1.88 | -0.54 | -0.02 | 12.57 | 14.50 | 9/12/2025 | No | 3 | 17 | None | ||
SRRK | Scholar Rock Holding Corp | Options Chain | 1.80 | 3.50 | 2.65 | 0.08 | 0.61 | -0.37 | -0.03 | 37.05 | 35.00 | 9/19/2025 | Yes | 8 | 44 | None | |
BN | Options Chain | 2.45 | 2.85 | 2.65 | 0.04 | 0.30 | -0.45 | -0.03 | 67.05 | 65.00 | 9/19/2025 | No | 3 | 21 | None | ||
GEHC | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.30 | -0.46 | -0.03 | 71.32 | 70.00 | 9/19/2025 | No | 3 | 21 | None | ||
PFG | Principal Financial Group Inc | Options Chain | 2.45 | 2.85 | 2.65 | 0.04 | 0.24 | -0.46 | -0.03 | 77.83 | 75.00 | 9/19/2025 | No | 16 | 71 | None | |
WMB | Williams Cos Inc | Options Chain | 2.35 | 2.95 | 2.65 | 0.04 | 0.28 | -0.52 | -0.03 | 59.95 | 61.00 | 9/12/2025 | Yes | 7 | 67 | None | |
AXGN | Axogen Inc | Options Chain | 2.20 | 3.10 | 2.65 | 0.18 | 0.87 | -0.52 | -0.03 | 13.09 | 15.00 | 9/19/2025 | Yes | 8 | 39 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 2.50 | 2.75 | 2.63 | 0.09 | 0.81 | -0.35 | -0.04 | 34.41 | 30.00 | 9/19/2025 | No | 3 | 19 | None | |
SLG | SL Green Realty Corp | Options Chain | 2.15 | 3.10 | 2.63 | 0.05 | 0.30 | -0.41 | -0.03 | 57.25 | 55.00 | 9/19/2025 | No | 6 | 55 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 2.30 | 2.95 | 2.63 | 0.06 | 0.62 | -0.41 | -0.04 | 45.75 | 43.00 | 9/19/2025 | Yes | 12 | 46 | None | |
KMX | Carmax Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.05 | 0.39 | -0.41 | -0.04 | 56.61 | 55.00 | 9/19/2025 | No | 14 | 57 | None | |
CVS | CVS Health Corp | Options Chain | 2.58 | 2.67 | 2.63 | 0.04 | 0.30 | -0.51 | -0.03 | 62.10 | 62.50 | 9/19/2025 | Yes | 16 | 67 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.09 | 0.55 | -0.54 | -0.02 | 28.96 | 29.00 | 9/12/2025 | Yes | 14 | 56 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 2.45 | 2.80 | 2.63 | 0.08 | 0.45 | -0.55 | -0.02 | 32.82 | 33.00 | 9/19/2025 | Yes | 11 | 43 | None | |
WBS | Webster Financial Corp | Options Chain | 1.80 | 3.40 | 2.60 | 0.05 | 0.33 | -0.43 | -0.02 | 57.65 | 55.00 | 9/19/2025 | No | 15 | 79 | None | |
JSPR | Jasper Therapeutics Inc | Options Chain | 0.30 | 4.90 | 2.60 | 0.52 | 0.00 | -0.50 | -0.01 | 2.90 | 5.00 | 9/19/2025 | No | 12 | 31 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 2.50 | 2.70 | 2.60 | 0.12 | 0.65 | -0.51 | -0.02 | 21.94 | 22.50 | 9/19/2025 | Yes | 11 | 14 | None | |
EYE | National Vision Holdings Inc | Options Chain | 2.30 | 2.90 | 2.60 | 0.10 | 0.61 | -0.54 | -0.02 | 24.26 | 25.00 | 9/19/2025 | Yes | 9 | 38 | None | |
NBR | Nabors Industries Ltd | Options Chain | 2.45 | 2.70 | 2.58 | 0.09 | 0.76 | -0.34 | -0.04 | 34.78 | 30.00 | 9/19/2025 | No | 7 | 36 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 2.30 | 2.85 | 2.58 | 0.02 | 0.24 | -0.36 | -0.04 | 115.32 | 110.00 | 9/19/2025 | Yes | 14 | 65 | None | |
ABT | Abbott Laboratories | Options Chain | 2.51 | 2.65 | 2.58 | 0.02 | 0.21 | -0.37 | -0.05 | 126.19 | 125.00 | 9/19/2025 | No | 18 | 63 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 2.25 | 2.90 | 2.58 | 0.21 | 1.51 | -0.38 | -0.02 | 13.46 | 12.50 | 9/19/2025 | No | 12 | -8 | None | |
ALK | Alaska Air Group Inc | Options Chain | 2.50 | 2.65 | 2.58 | 0.05 | 0.45 | -0.39 | -0.04 | 52.96 | 50.00 | 9/19/2025 | No | 11 | 61 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 2.45 | 2.70 | 2.58 | 0.09 | 0.65 | -0.42 | -0.03 | 32.67 | 30.00 | 9/19/2025 | No | 3 | 19 | None | |
DT | Dynatrace Inc | Options Chain | 2.40 | 2.75 | 2.58 | 0.05 | 0.40 | -0.42 | -0.03 | 52.61 | 50.00 | 9/19/2025 | Yes | 14 | 52 | None | |
BMO | Bank of Montreal | Options Chain | 2.50 | 2.65 | 2.58 | 0.02 | 0.20 | -0.43 | -0.04 | 110.44 | 110.00 | 9/19/2025 | Yes | 13 | 79 | None | |
EIX | Edison International | Options Chain | 2.25 | 2.90 | 2.58 | 0.05 | 0.41 | -0.44 | -0.03 | 52.12 | 52.50 | 9/19/2025 | No | 12 | 68 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 2.50 | 2.65 | 2.58 | 0.09 | 0.59 | -0.49 | -0.03 | 29.96 | 30.00 | 9/19/2025 | Yes | 4 | 48 | None | |
BALL | Options Chain | 2.45 | 2.70 | 2.58 | 0.04 | 0.28 | -0.52 | -0.02 | 57.26 | 57.50 | 9/19/2025 | No | 3 | 21 | None | ||
LI | Li Auto Inc | Options Chain | 2.51 | 2.62 | 2.57 | 0.10 | 0.58 | -0.51 | -0.02 | 26.10 | 26.00 | 9/19/2025 | Yes | 17 | 23 | None | |
APLD | Options Chain | 2.54 | 2.59 | 2.57 | 0.18 | 0.93 | -0.54 | -0.02 | 13.14 | 14.00 | 9/19/2025 | No | 3 | 17 | None | ||
BYD | Boyd Gaming Corp | Options Chain | 2.50 | 2.60 | 2.55 | 0.03 | 0.24 | -0.44 | -0.03 | 84.90 | 82.50 | 9/19/2025 | No | 10 | 66 | None | |
MAN | ManpowerGroup | Options Chain | 2.40 | 2.70 | 2.55 | 0.06 | 0.43 | -0.48 | -0.03 | 41.25 | 40.00 | 9/19/2025 | No | 14 | 54 | None | |
SCI | Service Corp International | Options Chain | 2.40 | 2.70 | 2.55 | 0.03 | 0.24 | -0.48 | -0.03 | 76.31 | 77.50 | 9/19/2025 | No | 10 | 65 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 2.40 | 2.70 | 2.55 | 0.05 | 0.31 | -0.51 | -0.02 | 54.18 | 54.00 | 9/12/2025 | No | 11 | 55 | None | |
AZN | Astrazeneca plc | Options Chain | 2.28 | 2.81 | 2.55 | 0.03 | 0.23 | -0.52 | -0.02 | 73.09 | 74.00 | 9/12/2025 | No | 13 | 68 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.06 | 0.63 | -0.31 | -0.04 | 49.83 | 45.00 | 9/19/2025 | Yes | 8 | 45 | None | |
DAL | Delta Air Lines Inc | Options Chain | 2.41 | 2.64 | 2.53 | 0.05 | 0.40 | -0.46 | -0.04 | 53.21 | 51.00 | 9/12/2025 | No | 13 | 66 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.03 | 0.21 | -0.50 | -0.03 | 79.31 | 80.00 | 9/19/2025 | No | 14 | 56 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 2.50 | 2.54 | 2.52 | 0.06 | 0.36 | -0.55 | -0.02 | 40.24 | 41.00 | 9/19/2025 | No | 12 | 54 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.42 | 2.60 | 2.51 | 0.04 | 0.26 | -0.50 | -0.03 | 71.06 | 71.00 | 9/5/2025 | No | 9 | 66 | None | |
MTCH | Match Group Inc - New | Options Chain | 2.47 | 2.54 | 2.51 | 0.07 | 0.39 | -0.55 | -0.02 | 34.27 | 35.00 | 9/19/2025 | Yes | 11 | 56 | None | |
KYMR | Kymera Therapeutics Inc | Options Chain | 0.60 | 4.40 | 2.50 | 0.06 | 0.67 | -0.30 | -0.04 | 43.75 | 40.00 | 9/19/2025 | Yes | 6 | 38 | None | |
CYTK | Cytokinetics Inc | Options Chain | 2.25 | 2.75 | 2.50 | 0.07 | 0.67 | -0.36 | -0.04 | 37.64 | 35.00 | 9/19/2025 | Yes | 2 | 38 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 2.40 | 2.60 | 2.50 | 0.09 | 0.65 | -0.42 | -0.03 | 30.36 | 29.00 | 9/19/2025 | Yes | 18 | 56 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 2.46 | 2.53 | 2.50 | 0.07 | 0.51 | -0.42 | -0.03 | 38.60 | 37.00 | 9/19/2025 | Yes | 17 | 56 | None | |
UNM | Unum Group | Options Chain | 2.40 | 2.60 | 2.50 | 0.04 | 0.24 | -0.47 | -0.03 | 71.81 | 70.00 | 9/19/2025 | No | 17 | 71 | None | |
RDW | Redwire Corporation | Options Chain | 2.45 | 2.55 | 2.50 | 0.17 | 0.91 | -0.53 | -0.02 | 14.29 | 15.00 | 9/19/2025 | Yes | 2 | 38 | None | |
BILI | Bilibili Inc | Options Chain | 2.43 | 2.57 | 2.50 | 0.11 | 0.59 | -0.54 | -0.02 | 22.82 | 23.00 | 9/19/2025 | Yes | 12 | 12 | None | |
IAC | IAC Inc - New | Options Chain | 2.30 | 2.70 | 2.50 | 0.06 | 0.35 | -0.55 | -0.02 | 39.30 | 40.00 | 9/19/2025 | Yes | 7 | 55 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.33 | 2.32 | -0.35 | -0.02 | 8.18 | 7.50 | 9/19/2025 | Yes | 9 | 38 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.04 | 0.36 | -0.35 | -0.04 | 71.03 | 67.50 | 9/19/2025 | Yes | 8 | 57 | None | |
FBIN | Options Chain | 2.35 | 2.60 | 2.48 | 0.05 | 0.35 | -0.45 | -0.03 | 54.54 | 55.00 | 9/19/2025 | No | 3 | 21 | None | ||
JACK | Jack In The Box Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.12 | 0.81 | -0.48 | -0.02 | 19.70 | 20.00 | 9/19/2025 | Yes | 7 | 44 | None | |
NTR | Nutrien Ltd | Options Chain | 2.30 | 2.65 | 2.48 | 0.04 | 0.27 | -0.50 | -0.03 | 59.32 | 59.00 | 9/12/2025 | Yes | 8 | 55 | None | |
OVV | Ovintiv Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.06 | 0.37 | -0.51 | -0.02 | 41.18 | 40.00 | 9/19/2025 | No | 9 | 74 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 2.40 | 2.55 | 2.48 | 0.19 | 1.03 | -0.51 | -0.02 | 13.14 | 13.00 | 9/19/2025 | No | 12 | 33 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 2.35 | 2.60 | 2.48 | 0.03 | 0.20 | -0.52 | -0.02 | 85.69 | 85.00 | 9/19/2025 | No | 12 | 58 | None | |
NEM | Newmont Corp | Options Chain | 2.33 | 2.58 | 2.46 | 0.04 | 0.31 | -0.44 | -0.03 | 62.10 | 62.00 | 9/12/2025 | No | 16 | 72 | None | |
JD | JD.com Inc | Options Chain | 2.44 | 2.48 | 2.46 | 0.08 | 0.42 | -0.55 | -0.02 | 31.49 | 32.00 | 9/19/2025 | Yes | 22 | 35 |
Growth Stock List |
|
VRNA | Verona Pharma Plc | Options Chain | 0.10 | 4.80 | 2.45 | 0.03 | 0.50 | -0.10 | -0.03 | 105.09 | 90.00 | 9/19/2025 | Yes | 7 | 46 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.10 | 4.80 | 2.45 | 0.20 | 0.60 | -0.22 | -0.02 | 14.58 | 12.50 | 9/19/2025 | Yes | 7 | 33 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 2.40 | 2.50 | 2.45 | 0.04 | 0.36 | -0.35 | -0.03 | 65.56 | 62.50 | 9/19/2025 | No | 10 | 63 | None | |
MET | Metlife Inc | Options Chain | 2.30 | 2.60 | 2.45 | 0.03 | 0.27 | -0.42 | -0.03 | 75.95 | 72.50 | 9/19/2025 | No | 20 | 73 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 2.35 | 2.55 | 2.45 | 0.19 | 1.27 | -0.44 | -0.02 | 12.71 | 13.00 | 9/19/2025 | No | 3 | 17 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 2.38 | 2.51 | 2.45 | 0.11 | 0.67 | -0.49 | -0.02 | 22.45 | 23.00 | 9/19/2025 | Yes | 16 | 35 | None | |
MGNI | Magnite Inc | Options Chain | 2.40 | 2.50 | 2.45 | 0.11 | 0.64 | -0.50 | -0.02 | 23.01 | 23.00 | 9/19/2025 | Yes | 9 | 46 | None | |
TENB | Tenable Holdings Inc | Options Chain | 1.70 | 3.20 | 2.45 | 0.08 | 0.52 | -0.50 | -0.02 | 31.31 | 31.00 | 9/19/2025 | No | 5 | 41 | None | |
AEHR | Aehr Test Systems | Options Chain | 2.40 | 2.50 | 2.45 | 0.14 | 0.80 | -0.50 | -0.02 | 16.90 | 17.50 | 9/19/2025 | No | 8 | 30 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.30 | 2.60 | 2.45 | 0.18 | 1.04 | -0.53 | -0.02 | 12.89 | 13.50 | 9/12/2025 | Yes | 8 | 38 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 2.35 | 2.55 | 2.45 | 0.05 | 0.30 | -0.54 | -0.02 | 47.39 | 48.70 | 9/19/2025 | No | 16 | 43 | None | |
TDW | Tidewater Inc - New | Options Chain | 2.35 | 2.50 | 2.43 | 0.05 | 0.56 | -0.33 | -0.04 | 50.01 | 45.00 | 9/19/2025 | Yes | 12 | 60 | None | |
SOLV | Solventum Corp | Options Chain | 2.25 | 2.60 | 2.43 | 0.03 | 0.34 | -0.36 | -0.04 | 71.36 | 70.00 | 9/19/2025 | No | 3 | 17 | None | |
CART | Options Chain | 2.30 | 2.55 | 2.43 | 0.05 | 0.43 | -0.40 | -0.03 | 47.97 | 46.00 | 9/19/2025 | No | 3 | 20 | None | ||
BC | Brunswick Corp | Options Chain | 2.30 | 2.55 | 2.43 | 0.04 | 0.39 | -0.41 | -0.03 | 58.29 | 55.00 | 9/19/2025 | No | 9 | 54 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 2.15 | 2.70 | 2.43 | 0.04 | 0.34 | -0.42 | -0.03 | 57.66 | 55.00 | 9/19/2025 | No | 12 | 61 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 2.25 | 2.60 | 2.43 | 0.11 | 0.71 | -0.45 | -0.02 | 23.02 | 22.50 | 9/19/2025 | Yes | 7 | 52 | None | |
INSW | International Seaways Inc | Options Chain | 1.85 | 3.00 | 2.43 | 0.06 | 0.40 | -0.48 | -0.02 | 39.90 | 40.00 | 9/19/2025 | Yes | 13 | 71 | None | |
EQH | Equitable Holdings Inc | Options Chain | 2.25 | 2.60 | 2.43 | 0.05 | 0.35 | -0.49 | -0.03 | 51.35 | 50.00 | 9/19/2025 | Yes | 15 | 63 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 2.35 | 2.50 | 2.43 | 0.05 | 0.27 | -0.52 | -0.02 | 52.30 | 52.50 | 9/19/2025 | Yes | 13 | 62 | None | |
GLW | Corning Inc | Options Chain | 2.37 | 2.46 | 2.42 | 0.04 | 0.25 | -0.52 | -0.02 | 63.24 | 62.50 | 9/19/2025 | No | 8 | 59 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.38 | 2.44 | 2.41 | 0.03 | 0.26 | -0.43 | -0.03 | 71.06 | 70.00 | 9/19/2025 | No | 9 | 66 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 2.33 | 2.49 | 2.41 | 0.05 | 0.35 | -0.53 | -0.02 | 43.94 | 44.00 | 9/12/2025 | Yes | 12 | 66 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.02 | 0.22 | -0.35 | -0.04 | 124.39 | 120.00 | 9/19/2025 | No | 17 | 71 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.02 | 0.22 | -0.38 | -0.04 | 98.32 | 97.33 | 9/19/2025 | No | 7 | 57 | None | |
LEGN | Legend Biotech Corp | Options Chain | 1.90 | 2.90 | 2.40 | 0.06 | 0.52 | -0.40 | -0.03 | 39.07 | 37.50 | 9/19/2025 | Yes | 9 | 41 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.07 | 0.52 | -0.41 | -0.03 | 37.77 | 36.00 | 9/19/2025 | Yes | 13 | 50 | None | |
CMA | Comerica Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.04 | 0.32 | -0.41 | -0.03 | 67.57 | 65.00 | 9/19/2025 | No | 14 | 65 | None | |
YETI | YETI Holdings Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.07 | 0.53 | -0.41 | -0.03 | 36.74 | 35.00 | 9/19/2025 | Yes | 14 | 50 | None | |
NVO | Novo Nordisk | Options Chain | 2.31 | 2.49 | 2.40 | 0.05 | 0.42 | -0.43 | -0.03 | 47.07 | 47.00 | 9/12/2025 | Yes | 16 | 66 | None | |
SO | Southern Company | Options Chain | 2.30 | 2.50 | 2.40 | 0.03 | 0.18 | -0.48 | -0.02 | 94.48 | 95.00 | 9/19/2025 | No | 11 | 72 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.10 | 0.58 | -0.50 | -0.02 | 24.97 | 25.00 | 9/19/2025 | No | 3 | 18 | None | |
GLNG | Golar Lng | Options Chain | 2.25 | 2.55 | 2.40 | 0.06 | 0.39 | -0.50 | -0.02 | 41.16 | 41.00 | 9/19/2025 | Yes | 7 | 50 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 2.35 | 2.45 | 2.40 | 0.11 | 0.62 | -0.51 | -0.02 | 22.60 | 22.00 | 9/19/2025 | No | 8 | 55 | None | |
GIS | General Mills Inc | Options Chain | 2.35 | 2.45 | 2.40 | 0.05 | 0.29 | -0.55 | -0.02 | 48.98 | 50.00 | 9/19/2025 | Yes | 11 | 62 | None | |
STT | State Street Corp | Options Chain | 2.25 | 2.50 | 2.38 | 0.02 | 0.29 | -0.34 | -0.05 | 111.75 | 105.00 | 9/19/2025 | No | 16 | 75 | None | |
DUK | Duke Energy Corp | Options Chain | 2.25 | 2.50 | 2.38 | 0.02 | 0.20 | -0.37 | -0.03 | 121.64 | 120.00 | 9/19/2025 | Yes | 11 | 74 | None | |
ALKS | Alkermes plc | Options Chain | 1.65 | 3.10 | 2.38 | 0.09 | 0.55 | -0.41 | -0.03 | 26.49 | 26.00 | 9/19/2025 | No | 16 | 57 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 2.30 | 2.45 | 2.38 | 0.05 | 0.33 | -0.49 | -0.02 | 44.14 | 44.00 | 9/19/2025 | No | 15 | 63 | None | |
DINO | Options Chain | 2.25 | 2.50 | 2.38 | 0.06 | 0.36 | -0.50 | -0.02 | 43.94 | 42.50 | 9/19/2025 | No | 3 | 20 | None | ||
UMAC | Unusual Machines Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.24 | 1.21 | -0.51 | -0.02 | 9.24 | 10.00 | 9/19/2025 | No | 3 | 15 | None | |
EH | EHang Holdings Ltd | Options Chain | 2.30 | 2.45 | 2.38 | 0.13 | 0.70 | -0.54 | -0.02 | 17.50 | 18.00 | 9/19/2025 | Yes | 11 | 1 | None | |
ENPH | Enphase Energy Inc | Options Chain | 2.16 | 2.56 | 2.36 | 0.08 | 0.63 | -0.42 | -0.03 | 32.36 | 31.00 | 9/12/2025 | No | 10 | 51 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 2.30 | 2.40 | 2.35 | 0.05 | 0.58 | -0.27 | -0.04 | 59.52 | 50.00 | 9/19/2025 | Yes | 10 | 49 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.60 | 4.10 | 2.35 | 0.07 | 0.69 | -0.35 | -0.04 | 35.18 | 32.50 | 9/19/2025 | Yes | 18 | 53 | None | |
VITL | Vital Farms Inc | Options Chain | 2.25 | 2.45 | 2.35 | 0.07 | 0.51 | -0.41 | -0.03 | 37.20 | 35.00 | 9/19/2025 | Yes | 16 | 53 | None | |
WMB | Williams Cos Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.04 | 0.29 | -0.46 | -0.03 | 59.95 | 60.00 | 9/19/2025 | Yes | 7 | 67 | None | |
FLR | Fluor Corporation | Options Chain | 2.30 | 2.40 | 2.35 | 0.06 | 0.45 | -0.47 | -0.03 | 56.77 | 40.00 | 9/19/2025 | Yes | 17 | 59 | None | |
GSAT | Globalstar Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.10 | 0.61 | -0.50 | -0.02 | 23.49 | 24.00 | 9/19/2025 | No | 2 | 30 | None | |
LRMR | Larimar Therapeutics Inc | Options Chain | 0.30 | 4.40 | 2.35 | 0.47 | 8.06 | -0.52 | -0.01 | 3.46 | 5.00 | 9/19/2025 | Yes | 9 | 29 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 2.20 | 2.50 | 2.35 | 0.03 | 0.20 | -0.53 | -0.02 | 71.44 | 72.50 | 9/19/2025 | Yes | 14 | 76 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 2.30 | 2.40 | 2.35 | 0.09 | 0.50 | -0.54 | -0.02 | 25.49 | 25.00 | 9/19/2025 | Yes | 6 | 38 | None | |
NN | Options Chain | 2.30 | 2.40 | 2.35 | 0.15 | 0.78 | -0.54 | -0.02 | 14.79 | 16.00 | 9/19/2025 | No | 4 | 16 | None | ||
WH | Wyndham Hotels & Resorts Inc | Options Chain | 1.70 | 2.95 | 2.33 | 0.03 | 0.30 | -0.29 | -0.03 | 86.00 | 80.00 | 9/19/2025 | No | 11 | 66 | None | |
AER | Aercap Holdings N.V. | Options Chain | 2.25 | 2.40 | 2.33 | 0.02 | 0.24 | -0.34 | -0.04 | 107.25 | 105.00 | 9/19/2025 | No | 9 | 75 | None | |
BRO | Brown & Brown Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.03 | 0.25 | -0.36 | -0.04 | 91.37 | 90.00 | 9/19/2025 | No | 12 | 65 | None | |
SRE | Sempra | Options Chain | 2.20 | 2.45 | 2.33 | 0.03 | 0.26 | -0.37 | -0.03 | 81.68 | 80.00 | 9/19/2025 | Yes | 10 | 72 | None | |
PZZA | Papa John`s International Inc | Options Chain | 1.95 | 2.70 | 2.33 | 0.06 | 0.53 | -0.38 | -0.03 | 42.41 | 40.00 | 9/19/2025 | Yes | 13 | 47 | None | |
NKTR | Nektar Therapeutics | Options Chain | 2.00 | 2.65 | 2.33 | 0.11 | 0.76 | -0.41 | -0.03 | 21.68 | 22.00 | 9/19/2025 | Yes | 12 | 33 | None | |
GEO | Geo Group Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.09 | 0.68 | -0.44 | -0.03 | 25.92 | 25.00 | 9/19/2025 | Yes | 5 | 43 | None | |
CSCO | Cisco Systems Inc | Options Chain | 2.21 | 2.44 | 2.33 | 0.03 | 0.28 | -0.46 | -0.03 | 68.08 | 67.00 | 9/12/2025 | Yes | 10 | 67 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.07 | 0.47 | -0.48 | -0.02 | 32.22 | 32.50 | 9/19/2025 | Yes | 14 | 39 | None | |
SM | SM Energy Company | Options Chain | 2.15 | 2.50 | 2.33 | 0.08 | 0.53 | -0.48 | -0.02 | 27.59 | 27.50 | 9/19/2025 | Yes | 13 | 67 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.29 | 2.35 | 2.32 | 0.04 | 0.29 | -0.48 | -0.02 | 52.40 | 52.50 | 9/19/2025 | No | 12 | 63 | None | |
MO | Altria Group Inc | Options Chain | 2.28 | 2.35 | 2.32 | 0.04 | 0.21 | -0.51 | -0.02 | 61.94 | 62.50 | 9/19/2025 | No | 12 | 68 | None | |
GM | General Motors Company | Options Chain | 2.23 | 2.41 | 2.32 | 0.04 | 0.29 | -0.53 | -0.03 | 53.34 | 53.00 | 9/12/2025 | No | 12 | 67 | None | |
MGM | MGM Resorts International | Options Chain | 2.28 | 2.33 | 2.31 | 0.06 | 0.34 | -0.55 | -0.02 | 36.45 | 37.00 | 9/19/2025 | No | 9 | 52 | None | |
HAS | Hasbro Inc | Options Chain | 2.20 | 2.40 | 2.30 | 0.03 | 0.29 | -0.40 | -0.03 | 75.16 | 72.50 | 9/19/2025 | No | 9 | 52 | None | |
MRK | Merck & Co Inc | Options Chain | 2.09 | 2.51 | 2.30 | 0.03 | 0.27 | -0.42 | -0.04 | 78.12 | 78.00 | 9/12/2025 | No | 14 | 73 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.85 | 2.75 | 2.30 | 0.19 | 1.09 | -0.49 | -0.02 | 11.30 | 12.00 | 9/19/2025 | Yes | 12 | 30 | None | |
DOMO | Domo Inc - Class B | Options Chain | 2.10 | 2.50 | 2.30 | 0.14 | 0.77 | -0.51 | -0.02 | 16.46 | 17.00 | 9/19/2025 | Yes | 5 | 27 | None | |
DAR | Darling Ingredients Inc | Options Chain | 2.20 | 2.40 | 2.30 | 0.07 | 0.39 | -0.54 | -0.02 | 32.38 | 32.50 | 9/19/2025 | No | 5 | 48 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 2.15 | 2.45 | 2.30 | 0.14 | 0.71 | -0.55 | -0.02 | 15.80 | 17.00 | 9/19/2025 | Yes | 5 | 46 | None | |
DFDV | DeFi Development Corp | Options Chain | 2.05 | 2.50 | 2.28 | 0.18 | 1.45 | -0.34 | -0.02 | 14.38 | 12.50 | 9/19/2025 | No | 3 | 16 | None | |
GLBE | Global E Online Ltd | Options Chain | 2.20 | 2.35 | 2.28 | 0.08 | 0.68 | -0.37 | -0.03 | 33.15 | 30.00 | 9/19/2025 | Yes | 9 | 32 | None | |
TEX | Terex Corp | Options Chain | 2.05 | 2.50 | 2.28 | 0.05 | 0.39 | -0.42 | -0.03 | 50.86 | 48.00 | 9/19/2025 | No | 10 | 60 | None | |
ES | Eversource Energy | Options Chain | 1.45 | 3.10 | 2.28 | 0.04 | 0.26 | -0.47 | -0.02 | 66.10 | 65.00 | 9/19/2025 | Yes | 13 | 64 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 2.20 | 2.35 | 2.28 | 0.08 | 0.48 | -0.50 | -0.02 | 29.57 | 30.00 | 9/19/2025 | Yes | 9 | 46 | None | |
CLVT | Clarivate Plc | Options Chain | 1.25 | 3.30 | 2.28 | 0.46 | 4.63 | -0.55 | -0.01 | 3.85 | 5.00 | 9/19/2025 | Yes | 7 | 42 | None | |
EXPD | Expeditors International Of Washington Inc | Options Chain | 2.00 | 2.50 | 2.25 | 0.02 | 0.26 | -0.32 | -0.05 | 116.24 | 110.00 | 9/19/2025 | Yes | 16 | 48 | None | |
AS | Amer Sports Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.06 | 0.57 | -0.37 | -0.03 | 37.54 | 35.00 | 9/19/2025 | No | 3 | 20 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 2.20 | 2.30 | 2.25 | 0.15 | 1.12 | -0.39 | -0.03 | 18.64 | 15.00 | 9/19/2025 | No | 8 | 31 | None | |
CTVA | Corteva Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.03 | 0.28 | -0.42 | -0.03 | 72.13 | 70.00 | 9/19/2025 | Yes | 14 | 61 | None | |
DCI | Donaldson Co. Inc | Options Chain | 1.75 | 2.75 | 2.25 | 0.03 | 0.26 | -0.45 | -0.03 | 71.97 | 70.00 | 9/19/2025 | Yes | 10 | 55 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 1.90 | 2.60 | 2.25 | 0.12 | 0.92 | -0.45 | -0.04 | 19.24 | 19.00 | 9/5/2025 | No | 4 | 36 | None | |
VRNS | Varonis Systems Inc | Options Chain | 2.20 | 2.30 | 2.25 | 0.04 | 0.28 | -0.47 | -0.03 | 55.83 | 55.00 | 9/19/2025 | No | 4 | 49 | None | |
SERV | Serve Robotics Inc | Options Chain | 2.20 | 2.30 | 2.25 | 0.20 | 1.11 | -0.52 | -0.02 | 10.19 | 11.00 | 9/19/2025 | No | 3 | 17 | None | |
GFI | Gold Fields Ltd | Options Chain | 2.20 | 2.30 | 2.25 | 0.09 | 0.50 | -0.54 | -0.02 | 24.36 | 26.00 | 9/19/2025 | Yes | 13 | 57 | None | |
KR | Kroger Company | Options Chain | 2.20 | 2.26 | 2.23 | 0.03 | 0.27 | -0.42 | -0.03 | 70.10 | 70.00 | 9/19/2025 | Yes | 12 | 63 | None | |
APPN | Appian Corp - Class A | Options Chain | 2.15 | 2.30 | 2.23 | 0.08 | 0.53 | -0.47 | -0.02 | 27.61 | 27.50 | 9/19/2025 | Yes | 7 | 28 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 2.15 | 2.30 | 2.23 | 0.10 | 0.58 | -0.49 | -0.02 | 22.58 | 22.50 | 9/19/2025 | Yes | 14 | 50 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 2.15 | 2.30 | 2.23 | 0.05 | 0.28 | -0.52 | -0.02 | 47.72 | 47.50 | 9/19/2025 | No | 14 | 82 | None | |
VG | Venture Global Inc - Class A | Options Chain | 1.75 | 2.70 | 2.23 | 0.14 | 0.75 | -0.53 | -0.02 | 15.33 | 15.50 | 9/5/2025 | No | 6 | 52 | None | |
PAAS | Pan American Silver Corp | Options Chain | 2.15 | 2.30 | 2.23 | 0.08 | 0.41 | -0.54 | -0.02 | 27.02 | 28.00 | 9/19/2025 | Yes | 17 | 56 | None | |
TTE | TotalEnergies SE | Options Chain | 2.15 | 2.30 | 2.23 | 0.04 | 0.20 | -0.55 | -0.02 | 59.55 | 60.00 | 9/19/2025 | No | 12 | 62 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 2.13 | 2.28 | 2.21 | 0.10 | 0.56 | -0.55 | -0.02 | 22.58 | 22.50 | 9/12/2025 | No | 11 | 50 | None | |
XPEV | XPeng Inc | Options Chain | 2.19 | 2.23 | 2.21 | 0.12 | 0.61 | -0.55 | -0.02 | 18.21 | 19.00 | 9/19/2025 | Yes | 12 | 52 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 2.10 | 2.30 | 2.20 | 0.55 | 4.21 | -0.20 | -0.02 | 4.72 | 4.00 | 9/19/2025 | No | 3 | 15 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 2.10 | 2.30 | 2.20 | 0.15 | 1.19 | -0.35 | -0.03 | 16.42 | 15.00 | 9/19/2025 | No | 11 | 41 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 2.00 | 2.40 | 2.20 | 0.06 | 0.49 | -0.40 | -0.03 | 37.27 | 36.00 | 9/19/2025 | Yes | 6 | 47 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 1.85 | 2.55 | 2.20 | 0.12 | 0.85 | -0.41 | -0.03 | 19.06 | 19.00 | 9/19/2025 | Yes | 8 | 38 | None | |
AGIO | Agios Pharmaceuticals Inc | Options Chain | 1.00 | 3.40 | 2.20 | 0.06 | 0.56 | -0.45 | -0.03 | 37.22 | 35.00 | 9/19/2025 | No | 14 | 59 | None | |
EQT | EQT Corp | Options Chain | 2.10 | 2.30 | 2.20 | 0.04 | 0.36 | -0.45 | -0.03 | 53.75 | 52.00 | 9/12/2025 | No | 9 | 68 | None | |
CHPT | ChargePoint Holdings Inc - Class A | Options Chain | 2.02 | 2.36 | 2.19 | 0.22 | 1.26 | -0.51 | -0.02 | 9.19 | 10.00 | 9/19/2025 | Yes | 7 | 29 | None | |
AA | Alcoa Corp | Options Chain | 2.05 | 2.32 | 2.19 | 0.08 | 0.48 | -0.52 | -0.02 | 29.97 | 29.00 | 9/12/2025 | No | 16 | 46 | None | |
MOS | Mosaic Company | Options Chain | 2.06 | 2.32 | 2.19 | 0.06 | 0.36 | -0.54 | -0.02 | 36.01 | 36.00 | 9/12/2025 | Yes | 14 | 62 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.00 | 2.35 | 2.18 | 0.04 | 0.36 | -0.39 | -0.03 | 61.67 | 57.50 | 9/19/2025 | Yes | 13 | 49 | None | |
AR | Antero Resources Corp | Options Chain | 2.15 | 2.20 | 2.18 | 0.06 | 0.40 | -0.50 | -0.02 | 34.93 | 34.00 | 9/19/2025 | No | 9 | 57 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.10 | 2.25 | 2.18 | 0.03 | 0.19 | -0.53 | -0.02 | 72.21 | 72.00 | 9/12/2025 | Yes | 14 | 70 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 2.15 | 2.20 | 2.18 | 0.16 | 0.80 | -0.53 | -0.02 | 13.41 | 14.00 | 9/19/2025 | Yes | 2 | 32 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 2.10 | 2.25 | 2.18 | 0.14 | 0.86 | -0.53 | -0.02 | 15.65 | 16.00 | 9/5/2025 | No | 11 | 41 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.14 | 2.19 | 2.17 | 0.05 | 0.29 | -0.52 | -0.02 | 43.31 | 45.00 | 9/19/2025 | Yes | 12 | 63 | None | |
PCOR | Procore Technologies Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.04 | 0.38 | -0.33 | -0.04 | 71.63 | 60.00 | 9/19/2025 | No | 8 | 42 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 0.20 | 4.10 | 2.15 | 0.10 | 0.86 | -0.34 | -0.04 | 24.02 | 22.50 | 9/19/2025 | Yes | 7 | 45 | None | |
BRKR | Bruker Corp | Options Chain | 2.05 | 2.25 | 2.15 | 0.06 | 0.62 | -0.34 | -0.03 | 38.43 | 35.00 | 9/19/2025 | Yes | 7 | 47 | None | |
HSIC | Henry Schein Inc | Options Chain | 0.20 | 4.10 | 2.15 | 0.03 | 0.33 | -0.35 | -0.03 | 67.65 | 65.00 | 9/19/2025 | Yes | 10 | 52 | None | |
EMN | Eastman Chemical Company | Options Chain | 2.05 | 2.25 | 2.15 | 0.04 | 0.42 | -0.37 | -0.03 | 72.61 | 55.00 | 9/19/2025 | Yes | 15 | 68 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 2.10 | 2.20 | 2.15 | 0.03 | 0.23 | -0.43 | -0.03 | 70.63 | 70.00 | 9/19/2025 | No | 9 | 59 | None | |
TNL | Travel+Leisure Company | Options Chain | 2.00 | 2.30 | 2.15 | 0.04 | 0.27 | -0.45 | -0.02 | 59.25 | 57.50 | 9/19/2025 | No | 13 | 65 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 2.10 | 2.20 | 2.15 | 0.17 | 0.91 | -0.51 | -0.02 | 12.88 | 13.00 | 9/19/2025 | Yes | 7 | 27 | None | |
CVS | CVS Health Corp | Options Chain | 1.96 | 2.32 | 2.14 | 0.03 | 0.29 | -0.49 | -0.03 | 62.10 | 62.00 | 9/12/2025 | Yes | 16 | 67 | None | |
KBH | KB Home | Options Chain | 2.05 | 2.20 | 2.13 | 0.04 | 0.37 | -0.37 | -0.03 | 55.26 | 55.00 | 9/19/2025 | Yes | 13 | 71 | None | |
CMC | Commercial Metals Company | Options Chain | 2.05 | 2.20 | 2.13 | 0.04 | 0.33 | -0.45 | -0.03 | 51.86 | 50.00 | 9/19/2025 | No | 12 | 11 | None | |
IDR | Options Chain | 2.00 | 2.25 | 2.13 | 0.12 | 0.74 | -0.49 | -0.02 | 16.40 | 17.50 | 9/19/2025 | No | 3 | 13 | None | ||
ADMA | Adma Biologics Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.11 | 0.60 | -0.52 | -0.02 | 18.70 | 20.00 | 9/19/2025 | Yes | 16 | 46 | None | |
RUN | Sunrun Inc | Options Chain | 2.11 | 2.15 | 2.13 | 0.19 | 1.03 | -0.53 | -0.02 | 10.26 | 11.00 | 9/19/2025 | Yes | 7 | 46 | None | |
MRNA | Moderna Inc | Options Chain | 2.08 | 2.14 | 2.11 | 0.08 | 0.58 | -0.43 | -0.02 | 29.56 | 27.00 | 9/19/2025 | Yes | 12 | 43 | None | |
ELDN | Eledon Pharmaceuticals Inc | Options Chain | 0.10 | 4.10 | 2.10 | 0.84 | 1.05 | -0.22 | -0.01 | 3.15 | 2.50 | 9/19/2025 | Yes | 11 | 24 | None | |
TREE | LendingTree Inc | Options Chain | 1.65 | 2.55 | 2.10 | 0.05 | 0.52 | -0.28 | -0.04 | 46.68 | 45.00 | 9/19/2025 | No | 7 | 36 | None | |
CNXC | Concentrix Corp | Options Chain | 1.90 | 2.30 | 2.10 | 0.05 | 0.45 | -0.36 | -0.03 | 51.97 | 45.00 | 9/19/2025 | No | 12 | 64 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 1.95 | 2.25 | 2.10 | 0.02 | 0.23 | -0.38 | -0.03 | 89.79 | 87.50 | 9/19/2025 | Yes | 9 | 72 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 1.95 | 2.25 | 2.10 | 0.14 | 1.12 | -0.38 | -0.02 | 16.55 | 15.00 | 9/19/2025 | Yes | 10 | 12 | None | |
PAY | Paymentus Holdings Inc - Class A | Options Chain | 2.00 | 2.20 | 2.10 | 0.08 | 0.65 | -0.40 | -0.03 | 27.88 | 27.00 | 9/19/2025 | Yes | 16 | 33 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.00 | 2.20 | 2.10 | 0.06 | 0.39 | -0.48 | -0.02 | 37.66 | 36.00 | 9/19/2025 | Yes | 16 | 76 | None | |
VTLE | Options Chain | 2.05 | 2.15 | 2.10 | 0.12 | 0.74 | -0.48 | -0.02 | 18.69 | 17.50 | 9/19/2025 | No | 3 | 17 | None | ||
UNFI | United Natural Foods Inc | Options Chain | 2.05 | 2.15 | 2.10 | 0.07 | 0.42 | -0.54 | -0.02 | 27.64 | 28.00 | 9/19/2025 | No | 6 | 34 | None | |
VIK | Viking Holdings Ltd | Options Chain | 2.00 | 2.15 | 2.08 | 0.04 | 0.40 | -0.33 | -0.04 | 58.72 | 55.00 | 9/19/2025 | No | 3 | 21 | None | |
SYF | Synchrony Financial | Options Chain | 2.00 | 2.15 | 2.08 | 0.03 | 0.32 | -0.35 | -0.03 | 69.67 | 65.00 | 9/19/2025 | No | 17 | 72 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 2.00 | 2.15 | 2.08 | 0.08 | 0.66 | -0.39 | -0.02 | 30.36 | 27.50 | 9/19/2025 | Yes | 17 | 82 | None | |
QURE | uniQure N.V. | Options Chain | 1.90 | 2.25 | 2.08 | 0.15 | 1.08 | -0.42 | -0.02 | 13.92 | 14.00 | 9/19/2025 | No | 10 | 35 | None | |
NATL | Options Chain | 2.00 | 2.15 | 2.08 | 0.07 | 0.53 | -0.42 | -0.03 | 30.60 | 30.00 | 9/19/2025 | No | 3 | 19 | None | ||
AI | C3.ai Inc - Class A | Options Chain | 2.07 | 2.09 | 2.08 | 0.09 | 0.66 | -0.43 | -0.02 | 23.56 | 22.50 | 9/19/2025 | Yes | 7 | 37 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.07 | 0.56 | -0.47 | -0.02 | 28.96 | 28.00 | 9/12/2025 | Yes | 14 | 56 | None | |
RPD | Rapid7 Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.10 | 0.59 | -0.50 | -0.02 | 21.12 | 21.00 | 9/19/2025 | Yes | 12 | 38 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.09 | 0.51 | -0.51 | -0.02 | 22.34 | 24.00 | 9/19/2025 | Yes | 7 | 37 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 2.02 | 2.12 | 2.07 | 0.13 | 1.01 | -0.39 | -0.02 | 17.19 | 16.00 | 9/19/2025 | Yes | 6 | 26 | None | |
BULL | BULL RUN CORP | Options Chain | 1.89 | 2.22 | 2.06 | 0.15 | 1.03 | -0.52 | -0.02 | 14.19 | 14.00 | 9/5/2025 | No | 3 | 17 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 1.60 | 2.50 | 2.05 | 0.06 | 0.60 | -0.34 | -0.03 | 38.26 | 35.00 | 9/19/2025 | No | 5 | 16 | None | |
FROG | JFrog Ltd | Options Chain | 1.95 | 2.15 | 2.05 | 0.05 | 0.52 | -0.35 | -0.03 | 43.41 | 40.00 | 9/19/2025 | Yes | 7 | 46 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.02 | 2.08 | 2.05 | 0.03 | 0.31 | -0.36 | -0.03 | 68.76 | 65.00 | 9/19/2025 | No | 11 | 60 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 2.00 | 2.10 | 2.05 | 0.08 | 0.70 | -0.39 | -0.03 | 27.86 | 25.00 | 9/19/2025 | Yes | 15 | 46 | None | |
TRON | Corner Growth Acquisition Corp 2 - Class A | Options Chain | 1.90 | 2.20 | 2.05 | 0.27 | 1.78 | -0.40 | -0.01 | 8.48 | 7.50 | 9/19/2025 | No | 3 | 16 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 1.30 | 2.80 | 2.05 | 0.11 | 0.77 | -0.45 | -0.02 | 19.71 | 19.00 | 9/19/2025 | Yes | 11 | 40 | None | |
SYY | Sysco Corp | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.17 | -0.47 | -0.03 | 79.60 | 80.00 | 9/19/2025 | No | 12 | 64 | None | |
BHP | BHP Group Ltd | Options Chain | 1.95 | 2.15 | 2.05 | 0.04 | 0.30 | -0.47 | -0.02 | 50.67 | 50.00 | 9/19/2025 | Yes | 14 | 25 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.95 | 2.15 | 2.05 | 0.06 | 0.39 | -0.49 | -0.02 | 32.46 | 32.00 | 9/19/2025 | No | 11 | 69 | None | |
YELP | Yelp Inc | Options Chain | 1.80 | 2.30 | 2.05 | 0.06 | 0.38 | -0.52 | -0.02 | 34.43 | 34.00 | 9/19/2025 | Yes | 20 | 42 |
Growth Stock List |
|
GOGO | Gogo Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.13 | 0.73 | -0.53 | -0.02 | 15.86 | 16.00 | 9/19/2025 | Yes | 3 | 37 | None | |
PII | Polaris Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.05 | 0.55 | -0.29 | -0.03 | 52.91 | 45.00 | 9/19/2025 | No | 9 | 49 | None | |
RY | Royal Bank Of Canada | Options Chain | 1.90 | 2.15 | 2.03 | 0.02 | 0.19 | -0.32 | -0.04 | 128.46 | 125.00 | 9/19/2025 | Yes | 12 | 79 | None | |
CNI | Canadian National Railway Company | Options Chain | 1.90 | 2.15 | 2.03 | 0.02 | 0.25 | -0.35 | -0.04 | 93.45 | 90.00 | 9/19/2025 | No | 12 | 68 | None | |
TIGO | Millicom International Cellular S.A. | Options Chain | 1.95 | 2.10 | 2.03 | 0.05 | 0.41 | -0.43 | -0.03 | 40.15 | 40.00 | 9/19/2025 | Yes | 15 | 69 | None | |
AOS | A.O. Smith Corp | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.23 | -0.44 | -0.03 | 70.79 | 70.00 | 9/19/2025 | No | 12 | 59 | None | |
BJRI | BJ`s Restaurant Inc | Options Chain | 1.80 | 2.25 | 2.03 | 0.06 | 0.43 | -0.44 | -0.02 | 35.43 | 35.00 | 9/19/2025 | No | 13 | 45 | None | |
KPTI | Karyopharm Therapeutics Inc | Options Chain | 1.80 | 2.25 | 2.03 | 0.41 | 1.98 | -0.47 | -0.01 | 3.81 | 5.00 | 9/19/2025 | No | 9 | 25 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.10 | 0.57 | -0.54 | -0.02 | 20.06 | 20.50 | 9/12/2025 | No | 3 | 19 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.20 | 1.03 | -0.55 | -0.01 | 9.07 | 10.00 | 9/19/2025 | Yes | 6 | 18 | None | |
GAP | Gap Inc | Options Chain | 1.96 | 2.08 | 2.02 | 0.10 | 0.56 | -0.55 | -0.02 | 19.46 | 20.00 | 9/12/2025 | No | 3 | 18 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.84 | 2.17 | 2.01 | 0.13 | 0.97 | -0.42 | -0.02 | 16.11 | 15.50 | 9/12/2025 | Yes | 9 | 34 | None | |
AZN | Astrazeneca plc | Options Chain | 1.95 | 2.06 | 2.01 | 0.03 | 0.24 | -0.42 | -0.02 | 73.09 | 72.50 | 9/19/2025 | No | 13 | 68 | None | |
PFGC | Performance Food Group Company | Options Chain | 0.90 | 3.10 | 2.00 | 0.02 | 0.29 | -0.28 | -0.04 | 100.40 | 95.00 | 9/19/2025 | Yes | 9 | 54 | None | |
ACGL | Arch Capital Group Ltd | Options Chain | 1.45 | 2.55 | 2.00 | 0.02 | 0.28 | -0.34 | -0.04 | 86.06 | 85.00 | 9/19/2025 | No | 12 | 77 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 1.90 | 2.10 | 2.00 | 0.11 | 0.91 | -0.36 | -0.03 | 20.35 | 18.00 | 9/19/2025 | No | 9 | 42 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.04 | 0.50 | -0.38 | -0.03 | 45.21 | 45.00 | 9/19/2025 | No | 17 | 79 | None | |
OMF | OneMain Holdings Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.04 | 0.28 | -0.40 | -0.02 | 57.79 | 55.00 | 9/19/2025 | No | 15 | 74 | None | |
GPCR | Options Chain | 0.60 | 3.40 | 2.00 | 0.11 | 1.14 | -0.40 | -0.02 | 17.80 | 17.50 | 9/19/2025 | No | 3 | 16 | None | ||
ADM | Archer Daniels Midland Company | Options Chain | 1.90 | 2.10 | 2.00 | 0.04 | 0.33 | -0.41 | -0.02 | 54.18 | 52.50 | 9/19/2025 | No | 11 | 55 | None | |
JOBY | Joby Aviation Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.12 | 0.87 | -0.41 | -0.02 | 16.66 | 17.00 | 9/19/2025 | Yes | 6 | 38 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 1.80 | 2.20 | 2.00 | 0.03 | 0.23 | -0.42 | -0.03 | 73.55 | 72.50 | 9/19/2025 | No | 9 | 69 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 1.90 | 2.10 | 2.00 | 0.10 | 0.72 | -0.43 | -0.02 | 20.75 | 20.00 | 9/19/2025 | Yes | 19 | 47 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.10 | 0.67 | -0.44 | -0.02 | 20.33 | 20.00 | 9/19/2025 | No | 10 | 34 | None | |
CGNX | Cognex Corp | Options Chain | 1.90 | 2.10 | 2.00 | 0.05 | 0.37 | -0.46 | -0.02 | 40.77 | 40.00 | 9/19/2025 | No | 15 | 48 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.20 | 3.80 | 2.00 | 0.08 | 0.45 | -0.49 | -0.02 | 23.83 | 24.00 | 9/19/2025 | No | 16 | 53 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.09 | 0.56 | -0.49 | -0.02 | 22.52 | 22.50 | 9/19/2025 | No | 10 | 31 | None | |
DVN | Devon Energy Corp | Options Chain | 1.97 | 2.03 | 2.00 | 0.06 | 0.37 | -0.51 | -0.02 | 33.22 | 32.50 | 9/19/2025 | Yes | 9 | 64 | None | |
BTI | British American Tobacco Plc | Options Chain | 1.95 | 2.05 | 2.00 | 0.04 | 0.23 | -0.51 | -0.02 | 53.68 | 55.00 | 9/19/2025 | Yes | 10 | 67 | None | |
ASAN | Asana Inc - Class A | Options Chain | 1.95 | 2.05 | 2.00 | 0.13 | 0.70 | -0.55 | -0.02 | 14.68 | 15.00 | 9/19/2025 | Yes | 9 | 34 | None | |
MDT | Medtronic Plc | Options Chain | 1.93 | 2.05 | 1.99 | 0.02 | 0.23 | -0.35 | -0.04 | 90.24 | 87.50 | 9/19/2025 | Yes | 12 | 63 | None | |
LI | Li Auto Inc | Options Chain | 1.95 | 2.03 | 1.99 | 0.08 | 0.58 | -0.44 | -0.02 | 26.10 | 25.00 | 9/19/2025 | Yes | 17 | 23 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.96 | 2.01 | 1.99 | 0.11 | 0.60 | -0.55 | -0.02 | 17.59 | 18.00 | 9/19/2025 | No | 3 | 18 | None | |
PAYX | Paychex Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.01 | 0.21 | -0.26 | -0.05 | 144.33 | 135.00 | 9/19/2025 | No | 8 | 63 | None | |
WAY | Waystar Holding Corp | Options Chain | 1.30 | 2.65 | 1.98 | 0.06 | 0.41 | -0.40 | -0.02 | 36.98 | 35.00 | 9/19/2025 | No | 3 | 20 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 1.90 | 2.05 | 1.98 | 0.03 | 0.23 | -0.45 | -0.03 | 71.76 | 70.00 | 9/19/2025 | No | 18 | 62 | None | |
RHI | Robert Half Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.06 | 0.40 | -0.45 | -0.02 | 36.91 | 35.00 | 9/19/2025 | No | 17 | 52 | None | |
ARIS | Aris Water Solutions Inc - Class A | Options Chain | 1.85 | 2.10 | 1.98 | 0.10 | 0.68 | -0.47 | -0.02 | 21.27 | 20.00 | 9/19/2025 | Yes | 12 | 56 | None | |
FWRG | First Watch Restaurant Group Inc | Options Chain | 1.75 | 2.20 | 1.98 | 0.11 | 0.61 | -0.55 | -0.02 | 17.29 | 17.50 | 9/19/2025 | Yes | 9 | 43 | None | |
PONY | Pony AI Inc | Options Chain | 1.75 | 2.18 | 1.97 | 0.14 | 0.95 | -0.54 | -0.02 | 13.44 | 14.00 | 9/5/2025 | No | 3 | 17 | None | |
TECH | Bio-Techne Corp | Options Chain | 1.65 | 2.25 | 1.95 | 0.04 | 0.53 | -0.28 | -0.04 | 54.73 | 50.00 | 9/19/2025 | Yes | 10 | 50 | None | |
HSAI | Options Chain | 1.85 | 2.05 | 1.95 | 0.11 | 0.95 | -0.36 | -0.03 | 19.00 | 17.50 | 9/19/2025 | No | 3 | 18 | None | ||
DK | Delek US Holdings Inc | Options Chain | 1.25 | 2.65 | 1.95 | 0.10 | 0.58 | -0.39 | -0.02 | 22.37 | 20.00 | 9/19/2025 | Yes | 8 | 45 | None | |
SNV | Synovus Financial Corp | Options Chain | 1.75 | 2.15 | 1.95 | 0.04 | 0.39 | -0.41 | -0.03 | 47.24 | 45.00 | 9/19/2025 | No | 15 | 74 | None | |
GXO | GXO Logistics Inc | Options Chain | 1.80 | 2.10 | 1.95 | 0.04 | 0.36 | -0.41 | -0.03 | 49.71 | 47.50 | 9/19/2025 | Yes | 7 | 47 | None | |
OVV | Ovintiv Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.05 | 0.37 | -0.43 | -0.02 | 41.18 | 39.00 | 9/19/2025 | No | 9 | 74 | None | |
QUBT | Quantum Computing Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.13 | 1.00 | -0.44 | -0.02 | 14.84 | 14.50 | 9/12/2025 | Yes | 7 | 32 | None | |
VTR | Ventas Inc | Options Chain | 1.80 | 2.10 | 1.95 | 0.03 | 0.19 | -0.44 | -0.03 | 67.18 | 67.50 | 9/19/2025 | No | 8 | 63 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.79 | 2.11 | 1.95 | 0.04 | 0.28 | -0.45 | -0.02 | 52.40 | 52.00 | 9/12/2025 | No | 12 | 63 | None | |
FIVN | Five9 Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.08 | 0.55 | -0.47 | -0.02 | 25.83 | 25.00 | 9/19/2025 | Yes | 8 | 42 | None | |
PEW | GrabAGun Digital Holdings Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.26 | 1.50 | -0.49 | -0.02 | 6.42 | 7.50 | 9/19/2025 | No | 3 | 16 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.07 | 0.45 | -0.50 | -0.02 | 28.16 | 26.00 | 9/19/2025 | Yes | 12 | 71 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.90 | 2.00 | 1.95 | 0.04 | 0.27 | -0.51 | -0.02 | 45.05 | 44.00 | 9/19/2025 | No | 14 | 67 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.90 | 2.00 | 1.95 | 0.11 | 0.64 | -0.51 | -0.02 | 17.48 | 18.00 | 9/19/2025 | Yes | 3 | 42 | None | |
CPB | Campbell Soup Company | Options Chain | 1.90 | 2.00 | 1.95 | 0.06 | 0.35 | -0.53 | -0.02 | 31.92 | 33.00 | 9/19/2025 | Yes | 9 | 58 | None | |
FTI | TechnipFMC plc | Options Chain | 1.90 | 2.00 | 1.95 | 0.05 | 0.33 | -0.53 | -0.02 | 36.37 | 36.00 | 9/19/2025 | No | 17 | 59 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 1.70 | 2.20 | 1.95 | 0.20 | 1.03 | -0.55 | -0.02 | 8.95 | 10.00 | 9/12/2025 | Yes | 8 | 22 | None | |
TTMI | TTM Technologies Inc | Options Chain | 1.75 | 2.10 | 1.93 | 0.05 | 0.57 | -0.27 | -0.04 | 47.25 | 40.00 | 9/19/2025 | No | 10 | 49 | None | |
INO | Inovio Pharmaceuticals Inc | Options Chain | 0.85 | 3.00 | 1.93 | 0.77 | 0.00 | -0.49 | -0.01 | 1.42 | 2.50 | 9/5/2025 | No | 10 | 28 | None | |
RRC | Range Resources Corp | Options Chain | 1.85 | 2.00 | 1.93 | 0.05 | 0.33 | -0.51 | -0.02 | 36.72 | 36.00 | 9/19/2025 | No | 12 | 63 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 1.87 | 1.97 | 1.92 | 0.05 | 0.48 | -0.39 | -0.03 | 36.70 | 35.00 | 9/19/2025 | Yes | 15 | 45 | None | |
HUT | Hut 8 Corp | Options Chain | 1.84 | 1.97 | 1.91 | 0.10 | 0.79 | -0.41 | -0.03 | 21.23 | 19.50 | 9/12/2025 | No | 7 | 41 | None | |
SOUN | Options Chain | 1.90 | 1.92 | 1.91 | 0.17 | 0.94 | -0.52 | -0.01 | 10.33 | 11.00 | 9/19/2025 | No | 3 | 17 | None | ||
MARA | Marathon Digital Holdings Inc | Options Chain | 1.81 | 2.01 | 1.91 | 0.12 | 0.68 | -0.53 | -0.02 | 16.08 | 16.50 | 9/12/2025 | No | 12 | 58 | None | |
CELC | Celcuity Inc | Options Chain | 0.60 | 3.20 | 1.90 | 0.05 | 0.69 | -0.25 | -0.04 | 39.16 | 35.00 | 9/19/2025 | Yes | 5 | 44 | None | |
AEP | American Electric Power Company Inc | Options Chain | 1.60 | 2.20 | 1.90 | 0.02 | 0.19 | -0.34 | -0.03 | 113.14 | 110.00 | 9/19/2025 | No | 9 | 72 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.03 | 0.31 | -0.38 | -0.03 | 57.07 | 55.00 | 9/19/2025 | No | 9 | 54 | None | |
DRS | Options Chain | 1.75 | 2.05 | 1.90 | 0.05 | 0.40 | -0.39 | -0.03 | 41.60 | 41.00 | 9/19/2025 | No | 3 | 20 | None | ||
OS | OneStream Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.08 | 0.65 | -0.41 | -0.02 | 23.85 | 22.50 | 9/19/2025 | Yes | 9 | 30 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 1.84 | 1.96 | 1.90 | 0.09 | 0.64 | -0.42 | -0.02 | 22.45 | 22.00 | 9/19/2025 | Yes | 16 | 35 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.04 | 0.34 | -0.42 | -0.02 | 44.14 | 43.00 | 9/19/2025 | No | 15 | 63 | None | |
MGNI | Magnite Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.09 | 0.64 | -0.43 | -0.02 | 23.01 | 22.00 | 9/19/2025 | Yes | 9 | 46 | None | |
TD | Toronto Dominion Bank | Options Chain | 1.80 | 2.00 | 1.90 | 0.03 | 0.19 | -0.45 | -0.03 | 72.88 | 72.50 | 9/19/2025 | Yes | 14 | 80 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.75 | 2.05 | 1.90 | 0.11 | 0.70 | -0.48 | -0.02 | 17.64 | 17.00 | 9/19/2025 | Yes | 7 | 34 | None | |
IRDM | Iridium Communications Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.08 | 0.44 | -0.52 | -0.02 | 24.46 | 25.00 | 9/19/2025 | No | 12 | 54 | None | |
ST | Sensata Technologies Holding Plc | Options Chain | 1.80 | 2.00 | 1.90 | 0.06 | 0.39 | -0.52 | -0.02 | 30.76 | 30.00 | 9/19/2025 | No | 16 | 50 | None | |
TBCH | Turtle Beach Corp | Options Chain | 1.60 | 2.20 | 1.90 | 0.13 | 0.68 | -0.53 | -0.01 | 14.54 | 15.00 | 9/19/2025 | No | 3 | 11 | None | |
ZVRA | Options Chain | 1.65 | 2.15 | 1.90 | 0.16 | 0.90 | -0.53 | -0.01 | 11.11 | 12.00 | 9/19/2025 | No | 3 | 15 | None | ||
CRBG | Options Chain | 1.85 | 1.95 | 1.90 | 0.05 | 0.32 | -0.54 | -0.02 | 35.56 | 35.00 | 9/19/2025 | No | 3 | 20 | None | ||
S | SentinelOne Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.10 | 0.53 | -0.54 | -0.02 | 18.34 | 19.00 | 9/19/2025 | Yes | 8 | 38 | None | |
BFH | Options Chain | 1.65 | 2.10 | 1.88 | 0.03 | 0.38 | -0.32 | -0.03 | 61.30 | 55.00 | 9/19/2025 | No | 3 | 17 | None | ||
NTR | Nutrien Ltd | Options Chain | 1.80 | 1.95 | 1.88 | 0.03 | 0.28 | -0.40 | -0.03 | 59.32 | 57.50 | 9/19/2025 | Yes | 8 | 55 | None | |
GLNG | Golar Lng | Options Chain | 1.80 | 1.95 | 1.88 | 0.05 | 0.39 | -0.43 | -0.02 | 41.16 | 40.00 | 9/19/2025 | Yes | 7 | 50 | None | |
APAM | Artisan Partners Asset Management Inc - Class A | Options Chain | 1.75 | 2.00 | 1.88 | 0.04 | 0.27 | -0.51 | -0.01 | 45.25 | 44.50 | 9/19/2025 | No | 15 | 63 | None | |
THRY | Thryv Holdings Inc | Options Chain | 0.95 | 2.80 | 1.88 | 0.15 | 0.53 | -0.51 | -0.01 | 13.16 | 12.50 | 9/19/2025 | Yes | 7 | 29 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 1.85 | 1.90 | 1.88 | 0.21 | 1.09 | -0.52 | -0.01 | 8.28 | 9.00 | 9/19/2025 | No | 8 | 31 | None | |
BAC | Bank Of America Corp | Options Chain | 1.86 | 1.89 | 1.88 | 0.04 | 0.25 | -0.52 | -0.02 | 47.27 | 46.00 | 9/19/2025 | No | 13 | 73 | None | |
MWA | Mueller Water Products Inc - Series A | Options Chain | 1.70 | 2.05 | 1.88 | 0.08 | 0.42 | -0.55 | -0.02 | 24.76 | 25.00 | 9/19/2025 | Yes | 12 | 49 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 1.60 | 2.10 | 1.85 | 0.04 | 0.52 | -0.28 | -0.03 | 50.47 | 45.00 | 9/19/2025 | Yes | 20 | 61 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 1.35 | 2.35 | 1.85 | 0.06 | 0.39 | -0.37 | -0.02 | 30.54 | 30.00 | 9/19/2025 | Yes | 6 | 36 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 1.80 | 1.90 | 1.85 | 0.09 | 0.63 | -0.43 | -0.02 | 22.60 | 21.00 | 9/19/2025 | No | 8 | 55 | None | |
QGEN | Qiagen NV | Options Chain | 0.85 | 2.85 | 1.85 | 0.04 | 0.26 | -0.49 | -0.02 | 49.34 | 50.00 | 9/19/2025 | Yes | 10 | 48 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.76 | 1.94 | 1.85 | 0.16 | 0.96 | -0.51 | -0.02 | 11.16 | 11.50 | 9/12/2025 | Yes | 7 | 24 | None | |
DOW | Dow Inc | Options Chain | 1.82 | 1.87 | 1.85 | 0.08 | 0.49 | -0.53 | -0.01 | 23.29 | 22.50 | 9/19/2025 | No | 10 | 46 | None | |
BXP | Boston Properties Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.03 | 0.32 | -0.34 | -0.03 | 65.43 | 62.50 | 9/19/2025 | No | 8 | 60 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 1.80 | 1.85 | 1.83 | 0.10 | 0.79 | -0.39 | -0.02 | 18.80 | 18.00 | 9/19/2025 | Yes | 13 | 46 | None | |
GSAT | Globalstar Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.08 | 0.61 | -0.43 | -0.02 | 23.49 | 23.00 | 9/19/2025 | No | 2 | 30 | None | |
AA | Alcoa Corp | Options Chain | 1.67 | 1.99 | 1.83 | 0.07 | 0.48 | -0.44 | -0.02 | 29.97 | 28.00 | 9/12/2025 | No | 16 | 46 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 1.75 | 1.90 | 1.83 | 0.15 | 0.95 | -0.45 | -0.02 | 12.62 | 12.50 | 9/19/2025 | Yes | 7 | 28 | None | |
LNC | Lincoln National Corp | Options Chain | 1.75 | 1.90 | 1.83 | 0.05 | 0.29 | -0.51 | -0.02 | 38.11 | 37.50 | 9/19/2025 | Yes | 18 | 65 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.79 | 1.86 | 1.83 | 0.11 | 0.58 | -0.51 | -0.01 | 14.77 | 17.20 | 9/19/2025 | Yes | 7 | 42 | None | |
BWA | BorgWarner Inc | Options Chain | 1.55 | 2.10 | 1.83 | 0.05 | 0.28 | -0.52 | -0.02 | 36.80 | 37.50 | 9/19/2025 | No | 10 | 53 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.75 | 1.90 | 1.83 | 0.20 | 1.10 | -0.55 | -0.02 | 7.33 | 9.00 | 9/12/2025 | Yes | 10 | 30 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.80 | 1.84 | 1.82 | 0.04 | 0.35 | -0.42 | -0.02 | 43.94 | 42.50 | 9/19/2025 | Yes | 12 | 66 | None | |
MOS | Mosaic Company | Options Chain | 1.77 | 1.84 | 1.81 | 0.05 | 0.37 | -0.44 | -0.02 | 36.01 | 35.00 | 9/19/2025 | Yes | 14 | 62 | None | |
HELE | Helen of Troy Ltd | Options Chain | 1.70 | 1.90 | 1.80 | 0.09 | 0.81 | -0.36 | -0.03 | 21.98 | 20.00 | 9/19/2025 | No | 8 | 49 | None | |
YPF | YPF | Options Chain | 1.65 | 1.95 | 1.80 | 0.06 | 0.48 | -0.38 | -0.03 | 33.54 | 32.00 | 9/19/2025 | Yes | 21 | 61 |
Growth Stock List |
|
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 1.55 | 2.05 | 1.80 | 0.05 | 0.46 | -0.41 | -0.02 | 36.75 | 35.00 | 9/19/2025 | Yes | 13 | 57 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.75 | 1.85 | 1.80 | 0.04 | 0.31 | -0.42 | -0.02 | 48.72 | 47.50 | 9/19/2025 | Yes | 14 | 77 | None | |
OZK | Bank OZK | Options Chain | 1.75 | 1.85 | 1.80 | 0.04 | 0.31 | -0.43 | -0.03 | 49.30 | 47.50 | 9/19/2025 | No | 18 | 76 | None | |
TROO | TROOPS Inc | Options Chain | 1.25 | 2.35 | 1.80 | 0.72 | 8.72 | -0.47 | 0.00 | 0.73 | 2.50 | 9/19/2025 | No | 8 | -29 | None | |
D | Dominion Energy Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.03 | 0.20 | -0.49 | -0.02 | 58.45 | 60.00 | 9/19/2025 | Yes | 12 | 64 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 1.69 | 1.91 | 1.80 | 0.04 | 0.29 | -0.50 | -0.02 | 42.88 | 43.00 | 9/12/2025 | No | 11 | 55 | None | |
RCON | Recon Technology Ltd - Class A | Options Chain | 1.50 | 2.10 | 1.80 | 0.45 | 2.31 | -0.51 | -0.01 | 4.50 | 4.00 | 9/19/2025 | No | 12 | -3 | None | |
ENR | Energizer Holdings Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.08 | 0.46 | -0.52 | -0.01 | 22.52 | 22.50 | 9/19/2025 | Yes | 11 | 48 | None | |
HESM | Hess Midstream LP - Class A | Options Chain | 1.30 | 2.30 | 1.80 | 0.04 | 0.24 | -0.52 | -0.01 | 43.53 | 42.00 | 9/19/2025 | No | 13 | 69 | None | |
RGTI | Options Chain | 1.77 | 1.81 | 1.79 | 0.13 | 0.90 | -0.43 | -0.02 | 14.50 | 14.00 | 9/19/2025 | No | 3 | 17 | None | ||
CZR | Caesars Entertainment Inc | Options Chain | 1.76 | 1.81 | 1.79 | 0.07 | 0.47 | -0.47 | -0.02 | 26.68 | 26.00 | 9/19/2025 | No | 7 | 47 | None | |
CCK | Crown Holdings Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.02 | 0.23 | -0.32 | -0.04 | 99.36 | 95.00 | 9/19/2025 | No | 10 | 55 | None | |
DOMO | Domo Inc - Class B | Options Chain | 1.55 | 2.00 | 1.78 | 0.11 | 0.75 | -0.42 | -0.02 | 16.46 | 16.00 | 9/19/2025 | Yes | 5 | 27 | None | |
GM | General Motors Company | Options Chain | 1.67 | 1.88 | 1.78 | 0.03 | 0.29 | -0.45 | -0.03 | 53.34 | 52.00 | 9/12/2025 | No | 12 | 67 | None | |
CMP | Compass Minerals International Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.09 | 0.60 | -0.46 | -0.02 | 19.93 | 20.00 | 9/19/2025 | Yes | 8 | 28 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.70 | 1.85 | 1.78 | 0.11 | 0.65 | -0.51 | -0.02 | 15.94 | 16.00 | 9/19/2025 | Yes | 7 | 23 | None | |
CRNC | Cerence Inc | Options Chain | 1.60 | 1.95 | 1.78 | 0.20 | 1.02 | -0.53 | -0.01 | 8.60 | 9.00 | 9/19/2025 | Yes | 6 | 34 | None | |
SLM | SLM Corp | Options Chain | 1.70 | 1.85 | 1.78 | 0.06 | 0.29 | -0.55 | -0.01 | 31.80 | 32.00 | 9/19/2025 | No | 9 | 65 | None | |
PENN | PENN Entertainment Inc | Options Chain | 1.62 | 1.92 | 1.77 | 0.10 | 0.67 | -0.54 | -0.02 | 18.06 | 18.50 | 9/12/2025 | Yes | 9 | 51 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.73 | 1.80 | 1.77 | 0.12 | 0.68 | -0.55 | -0.02 | 14.06 | 14.50 | 9/12/2025 | Yes | 11 | 38 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.69 | 1.83 | 1.76 | 0.07 | 0.40 | -0.52 | -0.02 | 25.56 | 25.00 | 9/19/2025 | No | 13 | 56 | None | |
CSGP | Costar Group Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.02 | 0.26 | -0.29 | -0.04 | 95.19 | 90.00 | 9/19/2025 | No | 8 | 55 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.06 | 0.51 | -0.38 | -0.02 | 31.41 | 30.00 | 9/19/2025 | Yes | 3 | 41 | None | |
TNDM | Tandem Diabetes Care Inc | Options Chain | 1.55 | 1.95 | 1.75 | 0.12 | 0.88 | -0.39 | -0.02 | 15.58 | 15.00 | 9/19/2025 | Yes | 7 | 38 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.70 | 1.80 | 1.75 | 0.06 | 0.52 | -0.40 | -0.02 | 29.41 | 28.00 | 9/19/2025 | Yes | 18 | 54 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.10 | 0.78 | -0.42 | -0.02 | 18.34 | 17.50 | 9/19/2025 | Yes | 6 | 43 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.10 | 0.59 | -0.50 | -0.02 | 17.87 | 17.00 | 9/19/2025 | No | 1 | 42 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 1.60 | 1.90 | 1.75 | 0.44 | 2.01 | -0.50 | -0.01 | 2.73 | 4.00 | 9/19/2025 | Yes | 8 | 40 | None | |
OKE | Oneok Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.02 | 0.32 | -0.27 | -0.04 | 82.11 | 75.00 | 9/19/2025 | Yes | 13 | 74 | None | |
GEOS | Geospace Technologies Corp | Options Chain | 1.50 | 1.95 | 1.73 | 0.12 | 0.94 | -0.36 | -0.02 | 16.21 | 15.00 | 9/19/2025 | Yes | 9 | 29 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.09 | 0.69 | -0.38 | -0.02 | 22.34 | 20.00 | 9/19/2025 | No | 3 | 19 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.39 | -0.39 | -0.02 | 38.42 | 37.00 | 9/19/2025 | Yes | 8 | 56 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.31 | -0.48 | -0.02 | 37.85 | 37.00 | 9/19/2025 | No | 11 | 63 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.70 | 1.75 | 1.73 | 0.06 | 0.36 | -0.49 | -0.02 | 30.93 | 30.00 | 9/19/2025 | No | 9 | 50 | None | |
MXL | MaxLinear Inc | Options Chain | 1.70 | 1.75 | 1.73 | 0.11 | 0.61 | -0.52 | -0.01 | 15.82 | 16.00 | 9/19/2025 | No | 6 | 33 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.70 | 1.74 | 1.72 | 0.14 | 0.78 | -0.55 | -0.01 | 13.41 | 12.00 | 9/19/2025 | No | 10 | 38 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 0.20 | 3.20 | 1.70 | 0.10 | 0.95 | -0.29 | -0.02 | 20.79 | 17.50 | 9/19/2025 | Yes | 9 | 38 | None | |
KVYO | Options Chain | 1.60 | 1.80 | 1.70 | 0.06 | 0.64 | -0.32 | -0.03 | 31.10 | 27.50 | 9/19/2025 | No | 3 | 19 | None | ||
PRGS | Progress Software Corp | Options Chain | 1.55 | 1.85 | 1.70 | 0.04 | 0.37 | -0.32 | -0.03 | 48.08 | 45.00 | 9/19/2025 | No | 10 | 52 | None | |
CARR | Carrier Global Corp | Options Chain | 1.65 | 1.75 | 1.70 | 0.03 | 0.29 | -0.34 | -0.03 | 68.62 | 65.00 | 9/19/2025 | No | 10 | 61 | None | |
BRZE | Braze Inc - Class A | Options Chain | 1.60 | 1.80 | 1.70 | 0.07 | 0.63 | -0.35 | -0.03 | 27.87 | 25.00 | 9/19/2025 | Yes | 9 | 30 | None | |
CPRT | Copart Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.31 | -0.42 | -0.02 | 45.33 | 45.00 | 9/19/2025 | Yes | 12 | 57 | None | |
PGNY | Progyny Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.08 | 0.54 | -0.44 | -0.02 | 23.51 | 22.50 | 9/19/2025 | Yes | 12 | 38 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.60 | 1.80 | 1.70 | 0.02 | 0.19 | -0.44 | -0.02 | 72.21 | 71.00 | 9/12/2025 | Yes | 14 | 70 | None | |
BOX | Box Inc - Class A | Options Chain | 1.65 | 1.75 | 1.70 | 0.05 | 0.35 | -0.48 | -0.02 | 32.10 | 32.00 | 9/19/2025 | Yes | 14 | 52 | None | |
VECO | Veeco Instruments Inc | Options Chain | 1.20 | 2.20 | 1.70 | 0.08 | 0.52 | -0.48 | -0.02 | 20.78 | 21.00 | 9/19/2025 | Yes | 16 | 47 | None | |
SU | Suncor Energy Inc | Options Chain | 1.65 | 1.75 | 1.70 | 0.04 | 0.18 | -0.51 | -0.01 | 39.46 | 39.00 | 9/19/2025 | No | 15 | 76 | None | |
BHVN | Biohaven Ltd | Options Chain | 1.05 | 2.30 | 1.68 | 0.13 | 1.19 | -0.29 | -0.02 | 15.10 | 12.50 | 9/19/2025 | Yes | 5 | 29 | None | |
RIO | Rio Tinto plc | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.25 | -0.34 | -0.01 | 59.77 | 57.50 | 9/19/2025 | No | 14 | 75 | None | |
MNST | Monster Beverage Corp | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.30 | -0.37 | -0.03 | 58.75 | 57.50 | 9/19/2025 | Yes | 13 | 59 | None | |
AR | Antero Resources Corp | Options Chain | 1.65 | 1.70 | 1.68 | 0.05 | 0.41 | -0.42 | -0.02 | 34.93 | 33.00 | 9/19/2025 | No | 9 | 57 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.60 | 1.75 | 1.68 | 0.07 | 0.51 | -0.46 | -0.02 | 24.36 | 25.00 | 9/19/2025 | Yes | 13 | 57 | None | |
ARMK | Aramark | Options Chain | 1.60 | 1.75 | 1.68 | 0.04 | 0.28 | -0.47 | -0.02 | 42.56 | 42.00 | 9/19/2025 | Yes | 11 | 54 | None | |
DB | Deutsche Bank AG | Options Chain | 1.60 | 1.75 | 1.68 | 0.05 | 0.33 | -0.52 | -0.02 | 32.98 | 33.00 | 9/19/2025 | No | 15 | 70 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.35 | 2.00 | 1.68 | 0.12 | 0.75 | -0.53 | -0.02 | 13.54 | 13.50 | 9/12/2025 | Yes | 5 | 26 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.53 | 1.82 | 1.68 | 0.04 | 0.26 | -0.55 | -0.01 | 43.71 | 43.00 | 9/12/2025 | No | 18 | 72 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.53 | 1.82 | 1.68 | 0.09 | 0.56 | -0.55 | -0.02 | 18.19 | 18.00 | 9/12/2025 | Yes | 4 | 35 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 1.65 | 1.68 | 1.67 | 0.04 | 0.30 | -0.45 | -0.02 | 42.88 | 42.50 | 9/19/2025 | No | 11 | 55 | None | |
ENVX | Enovix Corporation | Options Chain | 1.55 | 1.78 | 1.67 | 0.15 | 0.97 | -0.52 | -0.01 | 13.40 | 11.00 | 9/19/2025 | No | 5 | 35 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.56 | 1.77 | 1.67 | 0.16 | 0.85 | -0.55 | -0.01 | 10.03 | 10.50 | 9/12/2025 | Yes | 10 | 38 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.39 | 1.95 | 1.67 | 0.10 | 0.59 | -0.55 | -0.01 | 15.85 | 16.00 | 9/19/2025 | Yes | 25 | 47 |
Growth Stock List |
|
BULL | BULL RUN CORP | Options Chain | 1.55 | 1.76 | 1.66 | 0.13 | 0.98 | -0.43 | -0.02 | 14.19 | 13.00 | 9/12/2025 | No | 3 | 17 | None | |
XEL | Xcel Energy Inc | Options Chain | 0.75 | 2.55 | 1.65 | 0.02 | 0.21 | -0.24 | -0.02 | 73.44 | 70.00 | 9/19/2025 | Yes | 9 | 72 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 1.55 | 1.75 | 1.65 | 0.02 | 0.20 | -0.33 | -0.03 | 96.22 | 92.50 | 9/19/2025 | No | 10 | 64 | None | |
LTBR | Lightbridge Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.13 | 0.98 | -0.38 | -0.02 | 13.48 | 12.50 | 9/19/2025 | Yes | 10 | 30 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 1.50 | 1.80 | 1.65 | 0.05 | 0.47 | -0.39 | -0.02 | 32.82 | 31.00 | 9/19/2025 | Yes | 11 | 43 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 1.63 | 1.67 | 1.65 | 0.04 | 0.29 | -0.44 | -0.02 | 43.31 | 44.00 | 9/19/2025 | Yes | 12 | 63 | None | |
MRP | Millrose Properties Inc Class A | Options Chain | 1.35 | 1.95 | 1.65 | 0.06 | 0.32 | -0.45 | -0.02 | 29.99 | 30.00 | 9/19/2025 | No | 3 | 17 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.11 | 0.66 | -0.49 | -0.02 | 14.58 | 15.00 | 9/19/2025 | Yes | 7 | 33 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 1.40 | 1.85 | 1.63 | 0.03 | 0.41 | -0.28 | -0.04 | 59.97 | 55.00 | 9/19/2025 | Yes | 14 | 52 | None | |
BIRK | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.49 | -0.28 | -0.03 | 50.09 | 45.00 | 9/19/2025 | No | 3 | 20 | None | ||
VIST | Vista Energy S.A.B. de C.V | Options Chain | 1.50 | 1.75 | 1.63 | 0.04 | 0.47 | -0.31 | -0.03 | 44.70 | 40.00 | 9/19/2025 | No | 12 | 52 | None | |
UNM | Unum Group | Options Chain | 1.40 | 1.85 | 1.63 | 0.02 | 0.26 | -0.32 | -0.03 | 71.81 | 67.50 | 9/19/2025 | No | 17 | 71 | None | |
MAS | Masco Corp | Options Chain | 1.45 | 1.80 | 1.63 | 0.03 | 0.29 | -0.33 | -0.03 | 68.13 | 65.00 | 9/19/2025 | No | 10 | 61 | None | |
SLDE | Slide Insurance Holdings Inc | Options Chain | 1.20 | 2.05 | 1.63 | 0.09 | 0.98 | -0.35 | -0.03 | 18.80 | 17.50 | 9/19/2025 | No | 3 | 13 | None | |
GFS | GlobalFoundries Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.05 | 0.45 | -0.37 | -0.03 | 37.39 | 35.00 | 9/19/2025 | Yes | 9 | 46 | None | |
AXTA | Axalta Coating Systems Ltd | Options Chain | 1.15 | 2.10 | 1.63 | 0.06 | 0.29 | -0.47 | -0.01 | 28.32 | 28.00 | 9/19/2025 | No | 13 | 54 | None | |
UUUU | Energy Fuels Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.17 | 0.98 | -0.53 | -0.01 | 9.09 | 9.50 | 9/12/2025 | Yes | 6 | 38 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.09 | 0.50 | -0.55 | -0.01 | 17.66 | 18.00 | 9/19/2025 | Yes | 6 | 37 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.60 | 1.63 | 1.62 | 0.06 | 0.38 | -0.48 | -0.02 | 29.43 | 29.00 | 9/19/2025 | Yes | 13 | 29 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.52 | 1.69 | 1.61 | 0.04 | 0.26 | -0.48 | -0.01 | 43.71 | 42.50 | 9/19/2025 | No | 18 | 72 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.03 | 0.41 | -0.25 | -0.02 | 57.93 | 50.00 | 9/19/2025 | Yes | 11 | 64 | None | |
ED | Consolidated Edison Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.02 | 0.22 | -0.29 | -0.03 | 103.50 | 100.00 | 9/19/2025 | Yes | 12 | 70 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.08 | 0.73 | -0.36 | -0.02 | 21.77 | 20.00 | 9/19/2025 | No | 12 | 62 | None | |
WGO | Winnebago Industries Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.06 | 0.52 | -0.36 | -0.02 | 29.72 | 27.50 | 9/19/2025 | No | 9 | 51 | None | |
FMC | FMC Corp | Options Chain | 1.50 | 1.70 | 1.60 | 0.04 | 0.38 | -0.40 | -0.02 | 39.04 | 37.50 | 9/19/2025 | No | 12 | 66 | None | |
KGS | Options Chain | 1.35 | 1.85 | 1.60 | 0.05 | 0.43 | -0.41 | -0.02 | 32.33 | 30.00 | 9/19/2025 | No | 3 | 19 | None | ||
UNFI | United Natural Foods Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.06 | 0.42 | -0.44 | -0.02 | 27.64 | 27.00 | 9/19/2025 | No | 6 | 34 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 1.45 | 1.75 | 1.60 | 0.06 | 0.32 | -0.50 | -0.01 | 29.26 | 29.00 | 9/19/2025 | Yes | 12 | 50 | None | |
IMAX | Imax Corp | Options Chain | 1.55 | 1.65 | 1.60 | 0.06 | 0.35 | -0.53 | -0.02 | 25.79 | 26.00 | 9/19/2025 | No | 11 | 48 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.06 | 0.64 | -0.30 | -0.02 | 24.10 | 25.00 | 9/19/2025 | Yes | 9 | 28 | None | |
GCT | Options Chain | 1.50 | 1.65 | 1.58 | 0.08 | 0.72 | -0.36 | -0.02 | 22.27 | 20.00 | 9/19/2025 | No | 3 | 14 | None | ||
ZION | Zions Bancorporation N.A | Options Chain | 1.40 | 1.75 | 1.58 | 0.03 | 0.30 | -0.36 | -0.02 | 53.62 | 50.00 | 9/19/2025 | No | 18 | 63 | None | |
VSAT | Viasat Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.10 | 0.78 | -0.36 | -0.02 | 16.43 | 16.00 | 9/19/2025 | Yes | 9 | 49 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.04 | 0.34 | -0.38 | -0.02 | 46.68 | 45.00 | 9/19/2025 | Yes | 17 | 16 | None | |
RPD | Rapid7 Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.08 | 0.60 | -0.41 | -0.02 | 21.12 | 20.00 | 9/19/2025 | Yes | 12 | 38 | None | |
CHPT | ChargePoint Holdings Inc - Class A | Options Chain | 1.44 | 1.72 | 1.58 | 0.18 | 1.22 | -0.42 | -0.01 | 9.19 | 9.00 | 9/19/2025 | Yes | 7 | 29 | None | |
TRIP | TripAdvisor Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.09 | 0.54 | -0.50 | -0.01 | 17.49 | 17.00 | 9/19/2025 | Yes | 10 | 37 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.55 | 1.60 | 1.58 | 0.06 | 0.37 | -0.52 | -0.02 | 27.17 | 27.00 | 9/19/2025 | Yes | 11 | 51 | None | |
TMC | TMC the metals company Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.24 | 1.33 | -0.53 | -0.02 | 5.94 | 6.50 | 9/5/2025 | Yes | 5 | 34 | None | |
CFLT | Confluent Inc Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.09 | 0.52 | -0.55 | -0.01 | 17.73 | 18.00 | 9/19/2025 | Yes | 5 | 39 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.54 | 1.59 | 1.57 | 0.05 | 0.39 | -0.47 | -0.02 | 29.77 | 29.00 | 9/19/2025 | No | 13 | 58 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 1.54 | 1.57 | 1.56 | 0.04 | 0.37 | -0.40 | -0.02 | 40.24 | 39.00 | 9/19/2025 | No | 12 | 54 | None | |
KSS | Kohl`s Corp | Options Chain | 1.53 | 1.59 | 1.56 | 0.14 | 0.84 | -0.55 | -0.02 | 10.84 | 11.50 | 9/5/2025 | Yes | 15 | 56 | None | |
CENX | Century Aluminum Company | Options Chain | 1.50 | 1.60 | 1.55 | 0.08 | 0.63 | -0.38 | -0.02 | 21.18 | 20.00 | 9/19/2025 | Yes | 11 | 49 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.08 | 0.61 | -0.43 | -0.02 | 18.70 | 19.00 | 9/19/2025 | Yes | 16 | 46 | None | |
EXEL | Exelixis Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.04 | 0.29 | -0.48 | -0.02 | 36.22 | 38.00 | 9/19/2025 | No | 14 | 60 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.50 | 1.60 | 1.55 | 0.07 | 0.44 | -0.50 | -0.01 | 20.99 | 21.00 | 9/19/2025 | Yes | 18 | 33 | None | |
FTK | Flotek Industries Inc | Options Chain | 1.25 | 1.85 | 1.55 | 0.13 | 0.70 | -0.53 | -0.01 | 12.05 | 12.00 | 9/19/2025 | No | 15 | 40 | None | |
BAX | Baxter International Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.07 | 0.37 | -0.55 | -0.01 | 21.76 | 22.50 | 9/19/2025 | Yes | 8 | 49 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 1.35 | 1.75 | 1.55 | 0.04 | 0.19 | -0.55 | -0.01 | 38.90 | 40.00 | 9/19/2025 | No | 13 | 72 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.52 | 1.56 | 1.54 | 0.07 | 0.56 | -0.40 | -0.02 | 22.58 | 21.00 | 9/19/2025 | No | 11 | 50 | None | |
NVS | Novartis AG | Options Chain | 1.40 | 1.65 | 1.53 | 0.01 | 0.22 | -0.29 | -0.04 | 113.74 | 110.00 | 9/19/2025 | No | 11 | 68 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 1.50 | 1.55 | 1.53 | 0.12 | 0.91 | -0.39 | -0.02 | 14.05 | 13.00 | 9/19/2025 | Yes | 14 | 46 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.45 | 1.60 | 1.53 | 0.05 | 0.39 | -0.41 | -0.02 | 32.46 | 31.00 | 9/19/2025 | No | 11 | 69 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.07 | 0.52 | -0.42 | -0.02 | 22.34 | 23.00 | 9/19/2025 | Yes | 7 | 37 | None | |
YELP | Yelp Inc | Options Chain | 1.30 | 1.75 | 1.53 | 0.05 | 0.38 | -0.44 | -0.02 | 34.43 | 33.00 | 9/19/2025 | Yes | 20 | 42 |
Growth Stock List |
|
DVN | Devon Energy Corp | Options Chain | 1.41 | 1.64 | 1.53 | 0.05 | 0.39 | -0.45 | -0.02 | 33.22 | 32.00 | 9/12/2025 | Yes | 9 | 64 | None | |
CNC | Centene Corp | Options Chain | 1.40 | 1.65 | 1.53 | 0.06 | 0.47 | -0.47 | -0.02 | 26.07 | 26.00 | 9/12/2025 | No | 17 | 64 | None | |
ROL | Rollins Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.03 | 0.19 | -0.48 | -0.02 | 57.27 | 57.50 | 9/19/2025 | No | 10 | 54 | None | |
THS | Treehouse Foods Inc | Options Chain | 0.50 | 2.55 | 1.53 | 0.08 | 0.83 | -0.52 | -0.02 | 19.22 | 20.00 | 9/19/2025 | Yes | 10 | 44 | None | |
WES | Western Midstream Partners LP | Options Chain | 1.40 | 1.65 | 1.53 | 0.04 | 0.21 | -0.52 | -0.01 | 40.73 | 40.00 | 9/19/2025 | Yes | 12 | 68 | None | |
BTU | Peabody Energy Corp New | Options Chain | 1.48 | 1.58 | 1.53 | 0.09 | 0.56 | -0.53 | -0.01 | 16.15 | 16.50 | 9/12/2025 | No | 19 | 25 | None | |
LPG | Dorian LPG Ltd | Options Chain | 1.40 | 1.65 | 1.53 | 0.06 | 0.34 | -0.53 | -0.01 | 28.79 | 27.50 | 9/19/2025 | No | 10 | 57 | None | |
BP | BP plc | Options Chain | 1.50 | 1.55 | 1.53 | 0.05 | 0.26 | -0.55 | -0.01 | 32.15 | 32.00 | 9/19/2025 | Yes | 8 | 55 | None | |
INTC | Intel Corp | Options Chain | 1.51 | 1.55 | 1.53 | 0.08 | 0.41 | -0.55 | -0.01 | 19.80 | 20.00 | 9/19/2025 | No | 6 | 47 | None | |
PONY | Pony AI Inc | Options Chain | 1.29 | 1.72 | 1.51 | 0.12 | 0.88 | -0.38 | -0.02 | 13.44 | 12.50 | 9/19/2025 | No | 3 | 17 | None | |
PRGO | Perrigo Company plc | Options Chain | 0.70 | 2.30 | 1.50 | 0.06 | 0.40 | -0.30 | 0.00 | 26.67 | 25.00 | 9/19/2025 | Yes | 9 | 56 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.07 | 0.73 | -0.34 | -0.02 | 22.21 | 20.00 | 9/19/2025 | No | 15 | 41 | None | |
BALL | Options Chain | 1.40 | 1.60 | 1.50 | 0.03 | 0.29 | -0.35 | -0.02 | 57.26 | 55.00 | 9/19/2025 | No | 3 | 21 | None | ||
EW | Edwards Lifesciences Corp | Options Chain | 1.40 | 1.60 | 1.50 | 0.02 | 0.22 | -0.35 | -0.03 | 79.31 | 77.50 | 9/19/2025 | No | 14 | 56 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 1.35 | 1.65 | 1.50 | 0.12 | 1.03 | -0.40 | -0.02 | 12.89 | 12.00 | 9/12/2025 | Yes | 8 | 38 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.06 | 0.48 | -0.41 | -0.02 | 28.16 | 25.00 | 9/19/2025 | Yes | 12 | 71 | None | |
PLAB | Photronics Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.07 | 0.48 | -0.46 | -0.01 | 20.36 | 20.00 | 9/19/2025 | Yes | 17 | 12 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.45 | 1.55 | 1.50 | 0.04 | 0.27 | -0.46 | -0.02 | 41.57 | 41.00 | 9/19/2025 | No | 12 | 72 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.06 | 0.37 | -0.51 | -0.02 | 24.30 | 25.00 | 9/19/2025 | No | 12 | 52 | None | |
CXW | CoreCivic Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.07 | 0.47 | -0.51 | -0.01 | 20.04 | 20.00 | 9/19/2025 | Yes | 12 | 46 | None | |
LQDA | Liquidia Corp | Options Chain | 1.35 | 1.60 | 1.48 | 0.08 | 0.77 | -0.34 | -0.02 | 18.69 | 17.50 | 9/19/2025 | Yes | 8 | 38 | None | |
WPC | W. P. Carey Inc | Options Chain | 0.75 | 2.20 | 1.48 | 0.02 | 0.17 | -0.43 | -0.03 | 64.16 | 65.00 | 9/19/2025 | No | 7 | 57 | None | |
FTI | TechnipFMC plc | Options Chain | 1.40 | 1.55 | 1.48 | 0.04 | 0.33 | -0.44 | -0.02 | 36.37 | 35.00 | 9/19/2025 | No | 17 | 59 | None | |
GNSS | Genasys Inc | Options Chain | 1.30 | 1.65 | 1.48 | 0.49 | 2.60 | -0.50 | -0.01 | 1.61 | 3.00 | 9/19/2025 | Yes | 4 | 16 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.07 | 0.41 | -0.51 | -0.01 | 22.56 | 22.00 | 9/19/2025 | No | 16 | 44 | None | |
KO | Coca-Cola Company | Options Chain | 1.42 | 1.52 | 1.47 | 0.02 | 0.16 | -0.46 | -0.02 | 67.89 | 69.00 | 9/12/2025 | No | 11 | 70 | None | |
APLD | Options Chain | 1.40 | 1.52 | 1.46 | 0.12 | 0.89 | -0.42 | -0.02 | 13.14 | 12.50 | 9/12/2025 | No | 3 | 17 | None | ||
INTA | Intapp Inc | Options Chain | 0.55 | 2.35 | 1.45 | 0.04 | 0.56 | -0.26 | -0.03 | 40.05 | 35.00 | 9/19/2025 | Yes | 9 | 41 | None | |
BLBD | Blue Bird Corp | Options Chain | 0.70 | 2.20 | 1.45 | 0.04 | 0.53 | -0.30 | -0.03 | 44.79 | 40.00 | 9/19/2025 | Yes | 12 | 53 | None | |
PHR | Phreesia Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.06 | 0.57 | -0.34 | -0.02 | 26.96 | 25.00 | 9/19/2025 | Yes | 9 | 35 | None | |
RRC | Range Resources Corp | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.33 | -0.41 | -0.02 | 36.72 | 35.00 | 9/19/2025 | No | 12 | 63 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.40 | 1.50 | 1.45 | 0.03 | 0.28 | -0.42 | -0.02 | 45.05 | 43.00 | 9/19/2025 | No | 14 | 67 | None | |
OPRX | OptimizeRx Corp | Options Chain | 1.20 | 1.70 | 1.45 | 0.12 | 0.83 | -0.43 | -0.02 | 12.62 | 12.50 | 9/19/2025 | Yes | 7 | 31 | None | |
GOGO | Gogo Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.10 | 0.73 | -0.43 | -0.02 | 15.86 | 15.00 | 9/19/2025 | Yes | 3 | 37 | None | |
CPB | Campbell Soup Company | Options Chain | 1.40 | 1.50 | 1.45 | 0.05 | 0.36 | -0.44 | -0.02 | 31.92 | 32.00 | 9/19/2025 | Yes | 9 | 58 | None | |
MT | ArcelorMittal | Options Chain | 1.40 | 1.50 | 1.45 | 0.05 | 0.32 | -0.47 | -0.02 | 31.63 | 31.00 | 9/19/2025 | Yes | 16 | 71 | None | |
DAVA | Endava plc | Options Chain | 1.40 | 1.50 | 1.45 | 0.12 | 0.66 | -0.52 | -0.01 | 12.80 | 12.50 | 9/19/2025 | No | 12 | 43 | None | |
LKQ | LKQ Corp | Options Chain | 1.40 | 1.50 | 1.45 | 0.05 | 0.29 | -0.55 | -0.01 | 29.47 | 30.00 | 9/19/2025 | No | 12 | 61 | None | |
APPS | Digital Turbine Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.24 | 1.21 | -0.55 | -0.01 | 5.45 | 6.00 | 9/19/2025 | Yes | 6 | 26 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.06 | 0.46 | -0.37 | -0.02 | 29.35 | 25.00 | 9/19/2025 | No | 7 | 44 | None | |
CRI | Carters Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.06 | 0.57 | -0.39 | -0.02 | 24.24 | 22.50 | 9/19/2025 | No | 14 | 54 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 1.35 | 1.50 | 1.43 | 0.10 | 0.71 | -0.40 | -0.02 | 15.10 | 15.00 | 9/19/2025 | Yes | 12 | 37 | None | |
MGA | Magna International Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.04 | 0.30 | -0.42 | -0.02 | 41.00 | 40.00 | 9/19/2025 | Yes | 16 | 67 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.40 | 1.45 | 1.43 | 0.08 | 0.65 | -0.42 | -0.02 | 17.48 | 17.00 | 9/19/2025 | Yes | 3 | 42 | None | |
BAC | Bank Of America Corp | Options Chain | 1.41 | 1.44 | 1.43 | 0.03 | 0.26 | -0.43 | -0.02 | 47.27 | 45.00 | 9/19/2025 | No | 13 | 73 | None | |
CRBG | Options Chain | 1.35 | 1.50 | 1.43 | 0.04 | 0.33 | -0.44 | -0.02 | 35.56 | 34.00 | 9/19/2025 | No | 3 | 20 | None | ||
TDC | Teradata Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.07 | 0.51 | -0.45 | -0.02 | 20.93 | 20.00 | 9/19/2025 | Yes | 14 | 46 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 1.30 | 1.55 | 1.43 | 0.05 | 0.36 | -0.47 | -0.02 | 27.61 | 27.50 | 9/19/2025 | No | 3 | 19 | None | |
DOW | Dow Inc | Options Chain | 1.39 | 1.46 | 1.43 | 0.07 | 0.49 | -0.48 | -0.01 | 23.29 | 22.00 | 9/12/2025 | No | 10 | 46 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 1.35 | 1.50 | 1.43 | 0.14 | 0.86 | -0.49 | -0.01 | 10.03 | 10.00 | 9/19/2025 | No | 6 | 23 | None | |
AMPX | Options Chain | 1.35 | 1.50 | 1.43 | 0.20 | 1.08 | -0.53 | -0.01 | 6.93 | 7.00 | 9/19/2025 | No | 3 | 16 | None | ||
EXC | Exelon Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.18 | -0.54 | -0.01 | 44.94 | 45.00 | 9/19/2025 | Yes | 13 | 68 | None | |
XRAY | DENTSPLY Sirona Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.10 | 0.50 | -0.55 | -0.01 | 14.31 | 15.00 | 9/19/2025 | Yes | 8 | 46 | None | |
SLB | SLB | Options Chain | 1.40 | 1.44 | 1.42 | 0.04 | 0.34 | -0.44 | -0.02 | 33.80 | 32.50 | 9/19/2025 | No | 11 | 69 | None | |
USB | U.S. Bancorp. | Options Chain | 1.37 | 1.47 | 1.42 | 0.03 | 0.26 | -0.48 | -0.02 | 44.96 | 44.00 | 9/12/2025 | No | 14 | 66 | None | |
CLSK | Cleanspark Inc | Options Chain | 1.40 | 1.44 | 1.42 | 0.13 | 0.77 | -0.49 | -0.01 | 11.37 | 11.00 | 9/19/2025 | Yes | 6 | 41 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.04 | 0.49 | -0.28 | -0.03 | 39.04 | 35.00 | 9/19/2025 | Yes | 7 | 48 | None | |
EYE | National Vision Holdings Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.06 | 0.61 | -0.35 | -0.02 | 24.26 | 22.50 | 9/19/2025 | Yes | 9 | 38 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.30 | 1.49 | 1.40 | 0.04 | 0.41 | -0.38 | -0.02 | 34.27 | 33.00 | 9/12/2025 | Yes | 11 | 56 | None | |
TBBB | BBB Foods Inc - Class A | Options Chain | 1.30 | 1.50 | 1.40 | 0.06 | 0.45 | -0.40 | -0.02 | 25.52 | 25.00 | 9/19/2025 | No | 3 | 15 | None | |
MO | Altria Group Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.19 | -0.40 | -0.02 | 61.94 | 62.00 | 9/12/2025 | No | 12 | 68 | None | |
WKC | World Kinect Corp | Options Chain | 0.30 | 2.50 | 1.40 | 0.06 | 0.46 | -0.41 | -0.02 | 27.27 | 25.00 | 9/19/2025 | No | 13 | 56 | None | |
TENB | Tenable Holdings Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.05 | 0.39 | -0.41 | -0.02 | 31.31 | 30.00 | 9/19/2025 | No | 5 | 41 | None | |
UL | Unilever plc | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.17 | -0.46 | -0.01 | 58.43 | 60.00 | 9/19/2025 | Yes | 11 | 64 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 1.35 | 1.45 | 1.40 | 0.07 | 0.40 | -0.47 | -0.01 | 22.35 | 20.00 | 9/19/2025 | Yes | 4 | 44 | None | |
BTSG | BrightSpring Health Services Inc | Options Chain | 1.20 | 1.60 | 1.40 | 0.07 | 0.48 | -0.47 | -0.02 | 20.65 | 20.00 | 9/19/2025 | No | 5 | 19 | None | |
SNBR | Sleep Number Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.19 | 1.09 | -0.49 | -0.01 | 7.33 | 7.50 | 9/19/2025 | No | 5 | 25 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.20 | 1.17 | -0.50 | -0.01 | 6.35 | 7.00 | 9/19/2025 | Yes | 5 | 21 | None | |
MAGN | Magnera Corp | Options Chain | 1.30 | 1.50 | 1.40 | 0.11 | 0.66 | -0.51 | -0.01 | 12.45 | 12.50 | 9/19/2025 | No | 3 | 13 | None | |
HAL | Halliburton Company | Options Chain | 1.38 | 1.42 | 1.40 | 0.06 | 0.38 | -0.54 | -0.01 | 22.40 | 22.00 | 9/19/2025 | No | 12 | 64 | None | |
XP | XP Inc - Class A | Options Chain | 1.00 | 1.80 | 1.40 | 0.08 | 0.39 | -0.54 | -0.01 | 16.14 | 17.00 | 9/19/2025 | Yes | 18 | 63 | None | |
HPQ | HP Inc | Options Chain | 1.30 | 1.47 | 1.39 | 0.06 | 0.41 | -0.52 | -0.02 | 24.80 | 24.50 | 9/12/2025 | Yes | 11 | 52 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 1.20 | 1.55 | 1.38 | 0.02 | 0.22 | -0.28 | -0.03 | 93.77 | 90.00 | 9/19/2025 | Yes | 6 | 51 | None | |
AMRC | Ameresco Inc - Class A | Options Chain | 1.25 | 1.50 | 1.38 | 0.09 | 0.79 | -0.36 | -0.02 | 16.92 | 15.00 | 9/19/2025 | Yes | 12 | 52 | None | |
BILI | Bilibili Inc | Options Chain | 1.32 | 1.43 | 1.38 | 0.07 | 0.58 | -0.38 | -0.02 | 22.82 | 21.00 | 9/19/2025 | Yes | 12 | 12 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 1.30 | 1.45 | 1.38 | 0.06 | 0.55 | -0.39 | -0.02 | 23.60 | 22.50 | 9/19/2025 | Yes | 21 | 49 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.25 | 1.50 | 1.38 | 0.09 | 0.72 | -0.39 | -0.02 | 17.64 | 16.00 | 9/19/2025 | Yes | 7 | 34 | None | |
GEN | Options Chain | 1.35 | 1.40 | 1.38 | 0.05 | 0.31 | -0.49 | -0.01 | 29.49 | 29.00 | 9/19/2025 | No | 3 | 19 | None | ||
VNET | VNET Group Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.17 | 0.96 | -0.49 | -0.01 | 8.31 | 8.00 | 9/19/2025 | Yes | 11 | 8 | None | |
GLW | Corning Inc | Options Chain | 1.34 | 1.40 | 1.37 | 0.02 | 0.26 | -0.35 | -0.02 | 63.24 | 60.00 | 9/19/2025 | No | 8 | 59 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.35 | 1.39 | 1.37 | 0.08 | 0.58 | -0.45 | -0.02 | 17.59 | 17.00 | 9/19/2025 | No | 3 | 18 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 1.34 | 1.37 | 1.36 | 0.15 | 0.80 | -0.54 | -0.01 | 8.60 | 9.00 | 9/19/2025 | No | 9 | 26 | None | |
APA | APA Corporation | Options Chain | 1.19 | 1.52 | 1.36 | 0.07 | 0.48 | -0.55 | -0.01 | 19.29 | 19.00 | 9/12/2025 | Yes | 14 | 62 | None | |
DINO | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.37 | -0.33 | -0.02 | 43.94 | 40.00 | 9/19/2025 | No | 3 | 20 | None | ||
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.25 | 1.45 | 1.35 | 0.12 | 1.04 | -0.34 | -0.02 | 13.14 | 11.00 | 9/19/2025 | No | 12 | 33 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.25 | 1.45 | 1.35 | 0.02 | 0.21 | -0.36 | -0.03 | 71.44 | 70.00 | 9/19/2025 | Yes | 14 | 76 | None | |
RDW | Redwire Corporation | Options Chain | 1.30 | 1.40 | 1.35 | 0.10 | 0.89 | -0.36 | -0.02 | 14.29 | 13.00 | 9/19/2025 | Yes | 2 | 38 | None | |
JD | JD.com Inc | Options Chain | 1.33 | 1.37 | 1.35 | 0.05 | 0.40 | -0.38 | -0.02 | 31.49 | 30.00 | 9/19/2025 | Yes | 22 | 35 |
Growth Stock List |
|
NE | Noble Corp Plc - Class A | Options Chain | 1.10 | 1.60 | 1.35 | 0.05 | 0.48 | -0.42 | -0.02 | 26.81 | 25.00 | 9/19/2025 | Yes | 11 | 76 | None | |
SLM | SLM Corp | Options Chain | 1.20 | 1.50 | 1.35 | 0.04 | 0.31 | -0.44 | -0.01 | 31.80 | 31.00 | 9/19/2025 | No | 9 | 65 | None | |
STM | ST Microelectronics | Options Chain | 1.30 | 1.40 | 1.35 | 0.05 | 0.38 | -0.45 | -0.02 | 25.43 | 25.00 | 9/19/2025 | No | 13 | 44 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.06 | 0.43 | -0.47 | -0.01 | 24.33 | 24.00 | 9/19/2025 | No | 11 | 62 | None | |
AROC | Archrock Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.06 | 0.38 | -0.49 | -0.01 | 23.36 | 22.50 | 9/19/2025 | Yes | 13 | 62 | None | |
GES | Guess Inc | Options Chain | 1.15 | 1.55 | 1.35 | 0.10 | 0.58 | -0.53 | -0.01 | 13.00 | 13.00 | 9/19/2025 | Yes | 8 | 36 | None | |
SKE | Skeena Resources Ltd | Options Chain | 1.20 | 1.50 | 1.35 | 0.09 | 0.46 | -0.54 | -0.01 | 14.08 | 15.00 | 9/19/2025 | Yes | 9 | 26 | None | |
MGM | MGM Resorts International | Options Chain | 1.32 | 1.36 | 1.34 | 0.04 | 0.35 | -0.38 | -0.02 | 36.45 | 35.00 | 9/19/2025 | No | 9 | 52 | None | |
AL | Air Lease Corp - Class A | Options Chain | 1.15 | 1.50 | 1.33 | 0.03 | 0.39 | -0.27 | -0.03 | 55.40 | 50.00 | 9/19/2025 | Yes | 13 | 77 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.04 | 0.49 | -0.31 | -0.02 | 32.22 | 30.00 | 9/19/2025 | Yes | 14 | 39 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.25 | 1.40 | 1.33 | 0.07 | 0.67 | -0.32 | -0.02 | 21.94 | 20.00 | 9/19/2025 | Yes | 11 | 14 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.03 | 0.28 | -0.34 | -0.02 | 52.30 | 50.00 | 9/19/2025 | Yes | 13 | 62 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.06 | 0.47 | -0.41 | -0.02 | 23.57 | 22.50 | 9/19/2025 | No | 3 | 17 | None | |
REZI | Resideo Technologies Inc | Options Chain | 1.10 | 1.55 | 1.33 | 0.05 | 0.47 | -0.42 | -0.02 | 27.30 | 25.00 | 9/19/2025 | Yes | 7 | 44 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.30 | 1.35 | 1.33 | 0.07 | 0.54 | -0.43 | -0.02 | 18.34 | 18.00 | 9/19/2025 | Yes | 8 | 38 | None | |
COMM | CommScope Holding Company Inc | Options Chain | 1.15 | 1.50 | 1.33 | 0.17 | 1.03 | -0.45 | -0.01 | 8.20 | 8.00 | 9/19/2025 | Yes | 10 | 25 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.34 | -0.46 | -0.01 | 26.87 | 26.00 | 9/19/2025 | Yes | 14 | 57 | None | |
RXO | RXO Inc | Options Chain | 1.20 | 1.45 | 1.33 | 0.09 | 0.59 | -0.46 | -0.01 | 15.45 | 15.00 | 9/19/2025 | Yes | 6 | 26 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.25 | 1.40 | 1.33 | 0.17 | 1.07 | -0.46 | -0.01 | 8.18 | 8.00 | 9/19/2025 | No | 3 | 15 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.26 | 1.39 | 1.33 | 0.10 | 0.60 | -0.54 | -0.01 | 12.87 | 13.00 | 9/12/2025 | Yes | 8 | 29 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.25 | 1.40 | 1.33 | 0.11 | 0.60 | -0.54 | -0.01 | 11.57 | 12.00 | 9/19/2025 | No | 11 | 35 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.28 | 1.34 | 1.31 | 0.05 | 0.48 | -0.38 | -0.02 | 26.68 | 25.00 | 9/19/2025 | No | 7 | 47 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.25 | 1.36 | 1.31 | 0.08 | 0.68 | -0.42 | -0.02 | 16.08 | 15.50 | 9/12/2025 | No | 12 | 58 | None | |
JACK | Jack In The Box Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.07 | 0.82 | -0.31 | -0.02 | 19.70 | 17.50 | 9/19/2025 | Yes | 7 | 44 | None | |
MUR | Murphy Oil Corp | Options Chain | 1.25 | 1.35 | 1.30 | 0.06 | 0.51 | -0.37 | -0.02 | 24.81 | 22.50 | 9/19/2025 | Yes | 14 | 74 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.20 | 1.40 | 1.30 | 0.08 | 0.71 | -0.37 | -0.02 | 17.50 | 16.00 | 9/19/2025 | Yes | 11 | 1 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.07 | 0.57 | -0.39 | -0.02 | 20.06 | 19.00 | 9/19/2025 | No | 3 | 19 | None | |
VRNT | Verint Systems Inc | Options Chain | 0.60 | 2.00 | 1.30 | 0.07 | 0.46 | -0.39 | -0.02 | 21.28 | 20.00 | 9/19/2025 | Yes | 16 | 45 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.04 | 0.32 | -0.39 | -0.02 | 37.85 | 36.00 | 9/19/2025 | No | 11 | 63 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.05 | 1.55 | 1.30 | 0.10 | 0.88 | -0.39 | -0.02 | 13.41 | 12.50 | 9/5/2025 | Yes | 2 | 32 | None | |
MBLY | Options Chain | 1.20 | 1.39 | 1.30 | 0.09 | 0.55 | -0.53 | -0.01 | 14.24 | 14.50 | 9/12/2025 | No | 3 | 17 | None | ||
KDP | Keurig Dr Pepper Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.04 | 0.21 | -0.54 | -0.01 | 32.65 | 34.00 | 9/19/2025 | No | 9 | 59 | None | |
ETR | Entergy Corp | Options Chain | 1.20 | 1.35 | 1.28 | 0.02 | 0.23 | -0.26 | -0.02 | 90.43 | 85.00 | 9/19/2025 | Yes | 10 | 70 | None | |
CDNA | Caredx Inc | Options Chain | 0.10 | 2.45 | 1.28 | 0.13 | 1.41 | -0.29 | -0.01 | 12.29 | 10.00 | 9/19/2025 | Yes | 17 | 40 | None | |
SM | SM Energy Company | Options Chain | 1.20 | 1.35 | 1.28 | 0.05 | 0.56 | -0.30 | -0.02 | 27.59 | 25.00 | 9/19/2025 | Yes | 13 | 67 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 1.15 | 1.40 | 1.28 | 0.05 | 0.49 | -0.31 | -0.02 | 29.57 | 27.50 | 9/19/2025 | Yes | 9 | 46 | None | |
REPL | Replimune Group Inc | Options Chain | 0.80 | 1.75 | 1.28 | 0.18 | 1.59 | -0.34 | -0.02 | 7.03 | 7.00 | 9/12/2025 | Yes | 10 | 36 | None | |
VECO | Veeco Instruments Inc | Options Chain | 0.85 | 1.70 | 1.28 | 0.06 | 0.55 | -0.38 | -0.02 | 20.78 | 20.00 | 9/19/2025 | Yes | 16 | 47 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.09 | 0.83 | -0.38 | -0.02 | 15.65 | 14.50 | 9/5/2025 | No | 11 | 41 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.20 | 1.35 | 1.28 | 0.09 | 0.68 | -0.41 | -0.02 | 15.94 | 15.00 | 9/19/2025 | Yes | 7 | 23 | None | |
GSK | GSK Plc | Options Chain | 1.20 | 1.35 | 1.28 | 0.03 | 0.26 | -0.46 | -0.01 | 37.15 | 37.00 | 9/19/2025 | No | 12 | 53 | None | |
BYON | Options Chain | 1.20 | 1.35 | 1.28 | 0.15 | 0.94 | -0.48 | -0.02 | 8.95 | 8.50 | 9/12/2025 | No | 3 | 16 | None | ||
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.27 | 1.29 | 1.28 | 0.06 | 0.42 | -0.50 | -0.01 | 20.69 | 20.00 | 9/19/2025 | Yes | 15 | 61 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 1.21 | 1.34 | 1.28 | 0.13 | 0.74 | -0.53 | -0.01 | 9.79 | 10.00 | 9/12/2025 | Yes | 17 | 9 | None | |
CSTM | Constellium SE - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.09 | 0.48 | -0.55 | -0.01 | 13.71 | 14.00 | 9/19/2025 | No | 11 | 39 | None | |
HPQ | HP Inc | Options Chain | 1.25 | 1.28 | 1.27 | 0.05 | 0.41 | -0.46 | -0.01 | 24.80 | 24.00 | 9/19/2025 | Yes | 11 | 52 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.24 | 1.28 | 1.26 | 0.06 | 0.39 | -0.51 | -0.01 | 21.12 | 21.00 | 9/19/2025 | No | 9 | 63 | None | |
STEM | Stem Inc - Class A | Options Chain | 1.10 | 1.40 | 1.25 | 0.12 | 1.39 | -0.28 | -0.02 | 13.02 | 10.00 | 9/19/2025 | Yes | 8 | 22 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.61 | -0.32 | -0.02 | 24.97 | 22.50 | 9/19/2025 | No | 3 | 18 | None | |
GIS | General Mills Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.03 | 0.29 | -0.34 | -0.02 | 48.98 | 47.50 | 9/19/2025 | Yes | 11 | 62 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.20 | 1.30 | 1.25 | 0.10 | 0.90 | -0.35 | -0.02 | 14.48 | 12.50 | 9/19/2025 | Yes | 10 | 5 | None | |
IAC | IAC Inc - New | Options Chain | 1.10 | 1.40 | 1.25 | 0.03 | 0.37 | -0.37 | -0.03 | 39.30 | 37.50 | 9/19/2025 | Yes | 7 | 55 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.11 | 0.95 | -0.37 | -0.02 | 12.88 | 11.50 | 9/12/2025 | Yes | 7 | 27 | None | |
BOX | Box Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.04 | 0.36 | -0.38 | -0.02 | 32.10 | 31.00 | 9/19/2025 | Yes | 14 | 52 | None | |
SOUN | Options Chain | 1.23 | 1.26 | 1.25 | 0.12 | 0.90 | -0.41 | -0.01 | 10.33 | 10.00 | 9/19/2025 | No | 3 | 17 | None | ||
FAST | Fastenal Company | Options Chain | 1.20 | 1.30 | 1.25 | 0.03 | 0.24 | -0.43 | -0.02 | 46.13 | 45.00 | 9/19/2025 | No | 12 | 51 | None | |
CSX | CSX Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.04 | 0.25 | -0.46 | -0.01 | 35.54 | 35.00 | 9/19/2025 | Yes | 8 | 53 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.03 | 0.19 | -0.50 | -0.01 | 38.82 | 39.00 | 9/19/2025 | No | 9 | 63 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 1.15 | 1.35 | 1.25 | 0.10 | 0.66 | -0.50 | -0.01 | 12.15 | 12.00 | 9/19/2025 | Yes | 10 | 36 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.11 | 0.65 | -0.52 | -0.01 | 10.80 | 11.00 | 9/19/2025 | Yes | 19 | 45 | None | |
LC | LendingClub Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 0.46 | -0.52 | -0.01 | 15.59 | 16.00 | 9/19/2025 | No | 14 | 46 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 1.05 | 1.45 | 1.25 | 0.18 | 0.91 | -0.53 | -0.01 | 7.02 | 7.00 | 9/19/2025 | Yes | 5 | 16 | None | |
OEC | Orion S.A | Options Chain | 1.15 | 1.35 | 1.25 | 0.12 | 0.71 | -0.55 | -0.01 | 9.70 | 10.00 | 9/19/2025 | Yes | 10 | 1 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.21 | 1.26 | 1.24 | 0.08 | 0.58 | -0.40 | -0.01 | 14.77 | 16.20 | 9/19/2025 | Yes | 7 | 42 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.15 | 1.33 | 1.24 | 0.12 | 0.95 | -0.40 | -0.02 | 11.16 | 10.50 | 9/12/2025 | Yes | 7 | 24 | None | |
SNAP | Snap Inc - Class A | Options Chain | 1.21 | 1.27 | 1.24 | 0.13 | 0.85 | -0.52 | -0.01 | 9.43 | 9.50 | 9/5/2025 | Yes | 6 | 34 | None | |
CL | Colgate-Palmolive Company | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.23 | -0.28 | -0.03 | 83.85 | 80.00 | 9/19/2025 | No | 13 | 62 | None | |
NYT | New York Times Co. - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.02 | 0.28 | -0.32 | -0.02 | 51.89 | 50.00 | 9/19/2025 | Yes | 14 | 58 | None | |
SHOO | Steven Madden Ltd | Options Chain | 1.10 | 1.35 | 1.23 | 0.05 | 0.53 | -0.36 | -0.02 | 24.00 | 22.50 | 9/19/2025 | No | 14 | 55 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.08 | 0.60 | -0.39 | -0.02 | 17.87 | 16.00 | 9/19/2025 | No | 1 | 42 | None | |
SU | Suncor Energy Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.03 | 0.26 | -0.40 | -0.01 | 39.46 | 38.00 | 9/19/2025 | No | 15 | 76 | None | |
DB | Deutsche Bank AG | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.33 | -0.41 | -0.02 | 32.98 | 32.00 | 9/19/2025 | No | 15 | 70 | None | |
RAIL | FreightCar America Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.12 | 0.76 | -0.47 | -0.01 | 10.16 | 10.00 | 9/19/2025 | Yes | 7 | 27 | None | |
OMI | Owens & Minor Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.18 | 0.98 | -0.51 | -0.01 | 6.93 | 7.00 | 9/19/2025 | Yes | 7 | 36 | None | |
IE | Options Chain | 1.10 | 1.35 | 1.23 | 0.12 | 0.70 | -0.52 | -0.01 | 9.56 | 10.00 | 9/19/2025 | No | 3 | 16 | None | ||
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.20 | 1.22 | 1.21 | 0.05 | 0.41 | -0.42 | -0.02 | 25.56 | 24.00 | 9/19/2025 | No | 13 | 56 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.15 | 1.27 | 1.21 | 0.07 | 0.57 | -0.42 | -0.02 | 18.19 | 17.00 | 9/12/2025 | Yes | 4 | 35 | None | |
HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 1.05 | 1.35 | 1.20 | 0.05 | 0.43 | -0.39 | -0.02 | 25.97 | 25.00 | 9/19/2025 | Yes | 9 | 56 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.05 | 1.35 | 1.20 | 0.03 | 0.31 | -0.39 | -0.02 | 42.50 | 40.00 | 9/19/2025 | No | 13 | 50 | None | |
INDV | Indivior Plc | Options Chain | 0.65 | 1.75 | 1.20 | 0.06 | 0.53 | -0.39 | -0.02 | 20.20 | 20.00 | 9/19/2025 | Yes | 10 | 47 | None | |
GAP | Gap Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.06 | 0.57 | -0.41 | -0.02 | 19.46 | 18.50 | 9/12/2025 | No | 3 | 18 | None | |
HP | Helmerich & Payne Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.08 | 0.65 | -0.41 | -0.01 | 16.21 | 15.00 | 9/19/2025 | Yes | 13 | 66 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.15 | 1.08 | -0.41 | -0.01 | 8.28 | 8.00 | 9/19/2025 | No | 8 | 31 | None | |
PRO | Pros Holdings Inc | Options Chain | 1.05 | 1.35 | 1.20 | 0.08 | 0.56 | -0.45 | -0.01 | 15.69 | 15.00 | 9/19/2025 | No | 7 | 33 | None | |
TRN | Trinity Industries Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.05 | 0.34 | -0.46 | -0.01 | 23.30 | 24.00 | 9/19/2025 | No | 14 | 49 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 1.15 | 1.25 | 1.20 | 0.15 | 0.94 | -0.47 | -0.01 | 8.12 | 8.00 | 9/19/2025 | Yes | 12 | 34 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.15 | 1.25 | 1.20 | 0.09 | 0.56 | -0.49 | -0.01 | 13.84 | 14.00 | 9/19/2025 | No | 9 | 42 | None | |
PGEN | Precigen Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.48 | 2.62 | -0.51 | -0.01 | 1.71 | 2.50 | 9/19/2025 | Yes | 3 | 22 | None | |
INSG | Inseego Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.17 | 0.87 | -0.54 | -0.01 | 6.62 | 7.00 | 9/19/2025 | No | 10 | 22 | None | |
DAN | Dana Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.07 | 0.43 | -0.55 | -0.01 | 15.92 | 16.00 | 9/19/2025 | Yes | 9 | 40 | None | |
WULF | TeraWulf Inc | Options Chain | 1.17 | 1.21 | 1.19 | 0.22 | 1.06 | -0.55 | -0.01 | 5.16 | 5.50 | 9/19/2025 | Yes | 4 | 31 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.30 | -0.33 | -0.02 | 47.72 | 45.00 | 9/19/2025 | No | 14 | 82 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 1.05 | 1.30 | 1.18 | 0.08 | 0.71 | -0.36 | -0.02 | 15.80 | 15.00 | 9/19/2025 | Yes | 5 | 46 | None | |
MXL | MaxLinear Inc | Options Chain | 1.15 | 1.20 | 1.18 | 0.08 | 0.61 | -0.41 | -0.01 | 15.82 | 15.00 | 9/19/2025 | No | 6 | 33 | None | |
SMPL | Simply Good Foods Company | Options Chain | 1.10 | 1.25 | 1.18 | 0.04 | 0.27 | -0.42 | -0.02 | 30.46 | 30.00 | 9/19/2025 | No | 12 | 49 | None | |
FVRR | Fiverr International Ltd | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.39 | -0.44 | -0.01 | 22.08 | 22.00 | 9/19/2025 | No | 14 | 31 | None | |
AESI | Options Chain | 1.10 | 1.25 | 1.18 | 0.09 | 0.60 | -0.48 | -0.01 | 13.00 | 12.50 | 9/19/2025 | No | 3 | 16 | None | ||
EGO | Eldorado Gold Corp | Options Chain | 1.15 | 1.20 | 1.18 | 0.06 | 0.38 | -0.48 | -0.01 | 20.50 | 21.00 | 9/19/2025 | Yes | 17 | 51 | None | |
UPXI | Upexi Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.24 | 1.35 | -0.48 | -0.01 | 4.63 | 5.00 | 9/19/2025 | No | 6 | 25 | None | |
VTSI | VirTra Inc | Options Chain | 1.05 | 1.30 | 1.18 | 0.16 | 0.86 | -0.53 | -0.01 | 7.09 | 7.50 | 9/19/2025 | Yes | 15 | 22 | None | |
FLWS | 1-800 Flowers.com Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.20 | 1.04 | -0.53 | -0.01 | 5.91 | 6.00 | 9/19/2025 | Yes | 9 | 22 | None | |
KO | Coca-Cola Company | Options Chain | 1.15 | 1.19 | 1.17 | 0.02 | 0.18 | -0.35 | -0.02 | 67.89 | 67.50 | 9/19/2025 | No | 11 | 70 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.14 | 1.19 | 1.17 | 0.09 | 0.68 | -0.43 | -0.02 | 14.06 | 13.50 | 9/12/2025 | Yes | 11 | 38 | None | |
PENN | PENN Entertainment Inc | Options Chain | 1.12 | 1.22 | 1.17 | 0.07 | 0.50 | -0.45 | -0.01 | 18.06 | 17.50 | 9/19/2025 | Yes | 9 | 51 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.13 | 1.19 | 1.16 | 0.04 | 0.40 | -0.37 | -0.02 | 29.77 | 28.00 | 9/19/2025 | No | 13 | 58 | None | |
RUN | Sunrun Inc | Options Chain | 1.12 | 1.20 | 1.16 | 0.12 | 1.04 | -0.38 | -0.02 | 10.26 | 9.50 | 9/12/2025 | Yes | 7 | 46 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.14 | 1.17 | 1.16 | 0.04 | 0.38 | -0.38 | -0.02 | 29.43 | 28.00 | 9/19/2025 | Yes | 13 | 29 | None | |
KHC | Kraft Heinz Company | Options Chain | 1.13 | 1.18 | 1.16 | 0.04 | 0.25 | -0.53 | -0.01 | 27.46 | 27.50 | 9/19/2025 | No | 6 | 60 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.04 | 0.42 | -0.35 | -0.02 | 27.02 | 26.00 | 9/19/2025 | Yes | 17 | 56 | None | |
TRP | TC Energy Corporation | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.23 | -0.37 | -0.02 | 47.88 | 47.50 | 9/19/2025 | Yes | 12 | 74 | None | |
CAL | Caleres Inc | Options Chain | 0.95 | 1.35 | 1.15 | 0.09 | 0.76 | -0.37 | -0.01 | 13.73 | 12.50 | 9/19/2025 | Yes | 13 | 12 | None | |
XPOF | Xponential Fitness Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.11 | 0.85 | -0.38 | -0.01 | 10.46 | 10.00 | 9/19/2025 | Yes | 4 | 31 | None | |
SEE | Sealed Air Corp | Options Chain | 1.00 | 1.30 | 1.15 | 0.04 | 0.43 | -0.40 | -0.02 | 29.27 | 27.50 | 9/19/2025 | Yes | 13 | 56 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 1.00 | 1.30 | 1.15 | 0.06 | 0.49 | -0.46 | -0.01 | 19.08 | 18.00 | 9/19/2025 | Yes | 7 | 40 | None | |
PPL | PPL Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.03 | 0.18 | -0.50 | -0.01 | 35.69 | 36.00 | 9/19/2025 | Yes | 9 | 66 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.06 | 0.39 | -0.52 | -0.01 | 19.35 | 19.00 | 9/19/2025 | Yes | 7 | 54 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.10 | 0.57 | -0.53 | -0.01 | 12.34 | 12.00 | 9/19/2025 | No | 15 | 61 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.07 | 1.21 | 1.14 | 0.04 | 0.38 | -0.39 | -0.02 | 30.93 | 29.00 | 9/12/2025 | No | 9 | 50 | None | |
APPN | Appian Corp - Class A | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.53 | -0.29 | -0.02 | 27.61 | 25.00 | 9/19/2025 | Yes | 7 | 28 | None | |
RELY | Remitly Global Inc | Options Chain | 1.10 | 1.15 | 1.13 | 0.08 | 0.70 | -0.34 | -0.02 | 16.50 | 15.00 | 9/19/2025 | Yes | 10 | 38 | None | |
ADNT | Adient plc | Options Chain | 1.00 | 1.25 | 1.13 | 0.06 | 0.56 | -0.35 | -0.02 | 21.44 | 20.00 | 9/19/2025 | Yes | 7 | 36 | None | |
PWP | Perella Weinberg Partners - Class A | Options Chain | 0.75 | 1.50 | 1.13 | 0.06 | 0.51 | -0.38 | -0.02 | 19.94 | 20.00 | 9/19/2025 | Yes | 10 | 40 | None | |
MEIP | MEI Pharma Inc | Options Chain | 0.30 | 1.95 | 1.13 | 0.23 | 1.65 | -0.38 | -0.01 | 5.15 | 5.00 | 9/19/2025 | No | 14 | 21 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 1.05 | 1.20 | 1.13 | 0.02 | 0.18 | -0.42 | -0.02 | 55.61 | 55.00 | 9/19/2025 | Yes | 13 | 63 | None | |
ASPN | Aspen Aerogels Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.15 | 1.00 | -0.43 | -0.01 | 7.66 | 7.50 | 9/19/2025 | Yes | 11 | 34 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.07 | 0.55 | -0.43 | -0.01 | 17.66 | 17.00 | 9/19/2025 | Yes | 6 | 37 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.92 | 1.33 | 1.13 | 0.06 | 0.45 | -0.49 | -0.02 | 18.42 | 18.50 | 9/12/2025 | Yes | 17 | 21 | None | |
FE | Firstenergy Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.17 | -0.49 | -0.01 | 42.71 | 43.00 | 9/19/2025 | No | 11 | 67 | None | |
SOGP | Sound Group Inc | Options Chain | 0.80 | 1.45 | 1.13 | 0.23 | 1.24 | -0.49 | -0.01 | 4.45 | 5.00 | 9/19/2025 | No | 5 | 8 | None | |
SY | So-Young International Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.23 | 1.20 | -0.52 | -0.01 | 4.45 | 5.00 | 9/19/2025 | Yes | 14 | 2 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.10 | 1.14 | 1.12 | 0.03 | 0.19 | -0.45 | -0.01 | 42.76 | 43.00 | 9/19/2025 | No | 13 | 72 | None | |
XPEV | XPeng Inc | Options Chain | 1.08 | 1.14 | 1.11 | 0.06 | 0.60 | -0.40 | -0.02 | 18.21 | 17.50 | 9/5/2025 | Yes | 12 | 52 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.09 | 1.13 | 1.11 | 0.10 | 0.77 | -0.42 | -0.01 | 13.41 | 11.00 | 9/19/2025 | No | 10 | 38 | None | |
VFC | VF Corp | Options Chain | 1.06 | 1.16 | 1.11 | 0.09 | 0.54 | -0.54 | -0.01 | 11.72 | 12.00 | 9/12/2025 | Yes | 9 | 43 | None | |
SYY | Sysco Corp | Options Chain | 1.00 | 1.20 | 1.10 | 0.01 | 0.19 | -0.29 | -0.03 | 79.60 | 77.50 | 9/19/2025 | No | 12 | 64 | None | |
AEHR | Aehr Test Systems | Options Chain | 1.05 | 1.15 | 1.10 | 0.07 | 0.77 | -0.30 | -0.02 | 16.90 | 15.00 | 9/19/2025 | No | 8 | 30 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.53 | -0.32 | -0.02 | 25.49 | 22.50 | 9/19/2025 | Yes | 6 | 38 | None | |
DAR | Darling Ingredients Inc | Options Chain | 0.80 | 1.40 | 1.10 | 0.04 | 0.41 | -0.32 | -0.02 | 32.38 | 30.00 | 9/19/2025 | No | 5 | 48 | None | |
TTE | TotalEnergies SE | Options Chain | 1.05 | 1.15 | 1.10 | 0.02 | 0.21 | -0.32 | -0.02 | 59.55 | 57.50 | 9/19/2025 | No | 12 | 62 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.95 | 1.25 | 1.10 | 0.08 | 0.81 | -0.36 | -0.02 | 15.33 | 14.00 | 9/5/2025 | No | 6 | 52 | None | |
OLN | Olin Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.06 | 0.54 | -0.37 | -0.01 | 18.94 | 17.50 | 9/19/2025 | No | 8 | 43 | None | |
PCH | PotlatchDeltic Corp | Options Chain | 1.00 | 1.20 | 1.10 | 0.03 | 0.27 | -0.38 | -0.02 | 40.89 | 40.00 | 9/19/2025 | No | 7 | 52 | None | |
FTK | Flotek Industries Inc | Options Chain | 0.85 | 1.35 | 1.10 | 0.10 | 0.76 | -0.39 | -0.01 | 12.05 | 11.00 | 9/19/2025 | No | 15 | 40 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.04 | 0.36 | -0.41 | -0.02 | 27.17 | 26.00 | 9/19/2025 | Yes | 11 | 51 | None | |
DV | DoubleVerify Holdings Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.07 | 0.54 | -0.44 | -0.01 | 15.32 | 15.00 | 9/19/2025 | Yes | 12 | 30 | None | |
MNMD | Mind Medicine Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.12 | 0.74 | -0.51 | -0.01 | 9.09 | 9.00 | 9/19/2025 | Yes | 11 | 26 | None | |
K | Kellanova Company | Options Chain | 0.50 | 1.70 | 1.10 | 0.01 | 0.06 | -0.53 | -0.01 | 79.83 | 80.00 | 9/19/2025 | Yes | 14 | 60 | None | |
PR | Permian Resources Corp - Class A | Options Chain | 1.00 | 1.20 | 1.10 | 0.08 | 0.42 | -0.54 | -0.01 | 14.16 | 14.00 | 9/19/2025 | Yes | 15 | 69 | None | |
UEC | Uranium Energy Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.12 | 0.69 | -0.54 | -0.01 | 8.67 | 9.00 | 9/19/2025 | No | 6 | 38 | None | |
GTLS | Chart Industries Inc | Options Chain | 0.70 | 1.45 | 1.08 | 0.01 | 0.10 | -0.13 | -0.04 | 198.83 | 195.00 | 9/19/2025 | Yes | 11 | 65 | None | |
HRB | H&R Block Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.02 | 0.36 | -0.26 | -0.03 | 54.34 | 50.00 | 9/19/2025 | Yes | 13 | 59 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.33 | -0.38 | -0.01 | 29.26 | 28.00 | 9/19/2025 | Yes | 12 | 50 | None | |
TRIP | TripAdvisor Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.07 | 0.57 | -0.38 | -0.01 | 17.49 | 16.00 | 9/19/2025 | Yes | 10 | 37 | None | |
PD | Pagerduty Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.07 | 0.61 | -0.39 | -0.01 | 16.12 | 15.00 | 9/19/2025 | Yes | 7 | 34 | None | |
IMAX | Imax Corp | Options Chain | 1.05 | 1.10 | 1.08 | 0.04 | 0.36 | -0.40 | -0.02 | 25.79 | 25.00 | 9/19/2025 | No | 11 | 48 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.75 | 1.40 | 1.08 | 0.04 | 0.27 | -0.42 | -0.01 | 30.96 | 30.00 | 9/19/2025 | Yes | 14 | 68 | None | |
UPBD | Options Chain | 0.95 | 1.20 | 1.08 | 0.05 | 0.40 | -0.42 | -0.01 | 20.64 | 20.00 | 9/19/2025 | No | 3 | 19 | None | ||
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.01 | 1.15 | 1.08 | 0.07 | 0.61 | -0.43 | -0.01 | 15.85 | 15.00 | 9/19/2025 | Yes | 25 | 47 |
Growth Stock List |
|
CLSK | Cleanspark Inc | Options Chain | 0.99 | 1.17 | 1.08 | 0.10 | 0.79 | -0.43 | -0.01 | 11.37 | 10.50 | 9/12/2025 | Yes | 6 | 41 | None | |
AZ | A2Z Smart Technologies Corp | Options Chain | 0.95 | 1.20 | 1.08 | 0.11 | 0.78 | -0.43 | -0.01 | 10.19 | 10.00 | 9/19/2025 | No | 7 | 18 | None | |
WY | Weyerhaeuser Company | Options Chain | 1.05 | 1.10 | 1.08 | 0.04 | 0.28 | -0.48 | -0.01 | 25.05 | 25.00 | 9/19/2025 | No | 6 | 52 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.08 | 0.52 | -0.49 | -0.01 | 12.78 | 13.00 | 9/19/2025 | Yes | 8 | 56 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 1.06 | 1.10 | 1.08 | 0.15 | 0.87 | -0.51 | -0.01 | 7.14 | 7.00 | 9/19/2025 | Yes | 6 | 33 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 1.00 | 1.15 | 1.08 | 0.17 | 0.96 | -0.52 | -0.01 | 6.41 | 6.50 | 9/12/2025 | Yes | 7 | 23 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.05 | 1.10 | 1.08 | 0.18 | 0.98 | -0.54 | -0.01 | 5.70 | 6.00 | 9/19/2025 | Yes | 3 | 24 | None | |
B | Barrick Gold Corp | Options Chain | 0.91 | 1.24 | 1.08 | 0.05 | 0.32 | -0.54 | -0.01 | 21.12 | 21.50 | 9/12/2025 | No | 3 | 19 | None | |
TAC | Transalta Corp | Options Chain | 1.00 | 1.15 | 1.08 | 0.08 | 0.44 | -0.55 | -0.01 | 12.05 | 13.00 | 9/19/2025 | Yes | 7 | 48 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 0.91 | 1.23 | 1.07 | 0.09 | 0.74 | -0.41 | -0.02 | 13.54 | 12.50 | 9/12/2025 | Yes | 5 | 26 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 1.02 | 1.11 | 1.07 | 0.03 | 0.24 | -0.52 | -0.02 | 33.23 | 33.00 | 9/5/2025 | Yes | 13 | 64 | None | |
PATH | UiPath Inc - Class A | Options Chain | 1.02 | 1.11 | 1.07 | 0.09 | 0.57 | -0.53 | -0.01 | 11.75 | 11.50 | 9/12/2025 | Yes | 12 | 33 | None | |
KGC | Kinross Gold Corp | Options Chain | 1.01 | 1.11 | 1.06 | 0.06 | 0.41 | -0.54 | -0.01 | 16.00 | 16.50 | 9/5/2025 | No | 17 | 48 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 0.85 | 1.25 | 1.05 | 0.03 | 0.36 | -0.26 | -0.02 | 43.38 | 40.00 | 9/19/2025 | Yes | 8 | 52 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.05 | 0.61 | -0.29 | -0.02 | 22.58 | 20.00 | 9/19/2025 | Yes | 14 | 50 | None | |
SERV | Serve Robotics Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.12 | 1.09 | -0.32 | -0.01 | 10.19 | 9.00 | 9/19/2025 | No | 3 | 17 | None | |
ALKT | Alkami Technology Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.05 | 0.51 | -0.35 | -0.02 | 22.29 | 20.00 | 9/19/2025 | No | 7 | 45 | None | |
WES | Western Midstream Partners LP | Options Chain | 0.95 | 1.15 | 1.05 | 0.03 | 0.22 | -0.39 | -0.02 | 40.73 | 39.00 | 9/19/2025 | Yes | 12 | 68 | None | |
CRNC | Cerence Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.13 | 0.98 | -0.40 | -0.01 | 8.60 | 8.00 | 9/19/2025 | Yes | 6 | 34 | None | |
RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.18 | 0.97 | -0.47 | -0.01 | 5.95 | 6.00 | 9/19/2025 | Yes | 9 | 29 | None | |
BCS | Barclays plc | Options Chain | 0.85 | 1.25 | 1.05 | 0.06 | 0.32 | -0.48 | -0.01 | 19.62 | 19.00 | 9/19/2025 | No | 18 | 54 | None | |
ADTN | ADTRAN Holdings Inc | Options Chain | 0.60 | 1.50 | 1.05 | 0.12 | 0.62 | -0.49 | -0.01 | 9.29 | 9.00 | 9/19/2025 | Yes | 8 | 20 | None | |
RF | Regions Financial Corp | Options Chain | 1.00 | 1.10 | 1.05 | 0.04 | 0.25 | -0.54 | -0.01 | 25.33 | 25.00 | 9/19/2025 | No | 11 | 69 | None | |
HAL | Halliburton Company | Options Chain | 0.98 | 1.09 | 1.04 | 0.05 | 0.38 | -0.48 | -0.01 | 22.40 | 21.50 | 9/12/2025 | No | 12 | 64 | None | |
MT | ArcelorMittal | Options Chain | 1.00 | 1.05 | 1.03 | 0.03 | 0.32 | -0.37 | -0.02 | 31.63 | 30.00 | 9/19/2025 | Yes | 16 | 71 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 0.95 | 1.10 | 1.03 | 0.05 | 0.44 | -0.38 | -0.01 | 20.99 | 20.00 | 9/19/2025 | Yes | 18 | 33 | None | |
BEKE | KE Holdings Inc | Options Chain | 1.00 | 1.05 | 1.03 | 0.06 | 0.44 | -0.42 | -0.01 | 18.42 | 18.00 | 9/19/2025 | Yes | 17 | 21 | None | |
ATEN | A10 Networks Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.06 | 0.45 | -0.43 | -0.01 | 18.42 | 17.50 | 9/19/2025 | Yes | 18 | 39 | None | |
SKLZ | Skillz Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.15 | 0.87 | -0.47 | -0.01 | 6.93 | 7.00 | 9/19/2025 | No | 13 | 33 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.12 | 0.78 | -0.50 | -0.01 | 8.44 | 8.50 | 9/12/2025 | Yes | 8 | 26 | None | |
M | Macy`s Inc | Options Chain | 0.92 | 1.14 | 1.03 | 0.08 | 0.57 | -0.50 | -0.01 | 12.63 | 12.50 | 9/12/2025 | Yes | 16 | 59 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.90 | 1.15 | 1.03 | 0.09 | 0.52 | -0.55 | -0.01 | 10.74 | 11.00 | 9/19/2025 | Yes | 17 | 43 | None | |
NVAX | Novavax Inc | Options Chain | 1.00 | 1.03 | 1.02 | 0.15 | 0.80 | -0.53 | -0.01 | 6.65 | 7.00 | 9/19/2025 | Yes | 19 | 48 |
Small Cap Stock List |
|
BP | BP plc | Options Chain | 0.98 | 1.03 | 1.01 | 0.03 | 0.27 | -0.41 | -0.01 | 32.15 | 31.00 | 9/19/2025 | Yes | 8 | 55 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.98 | 1.03 | 1.01 | 0.03 | 0.25 | -0.45 | -0.01 | 33.23 | 32.50 | 9/19/2025 | Yes | 13 | 64 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.96 | 1.05 | 1.01 | 0.10 | 0.61 | -0.53 | -0.01 | 10.52 | 10.50 | 9/12/2025 | No | 6 | 42 | None | |
VTR | Ventas Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.02 | 0.21 | -0.27 | -0.02 | 67.18 | 65.00 | 9/19/2025 | No | 8 | 63 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 0.90 | 1.10 | 1.00 | 0.02 | 0.32 | -0.28 | -0.03 | 47.39 | 45.00 | 9/19/2025 | No | 16 | 43 | None | |
UMAC | Unusual Machines Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.12 | 1.10 | -0.31 | -0.01 | 9.24 | 8.00 | 9/12/2025 | No | 3 | 15 | None | |
SNY | Sanofi | Options Chain | 0.85 | 1.15 | 1.00 | 0.02 | 0.25 | -0.33 | -0.02 | 45.64 | 45.00 | 9/19/2025 | No | 16 | 68 | None | |
CXW | CoreCivic Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.05 | 0.47 | -0.39 | -0.01 | 20.04 | 19.00 | 9/19/2025 | Yes | 12 | 46 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.37 | -0.39 | -0.01 | 24.30 | 24.00 | 9/19/2025 | No | 12 | 52 | None | |
ENVX | Enovix Corporation | Options Chain | 0.91 | 1.09 | 1.00 | 0.10 | 0.84 | -0.39 | -0.01 | 13.40 | 10.00 | 9/19/2025 | No | 5 | 35 | None | |
LPG | Dorian LPG Ltd | Options Chain | 0.90 | 1.10 | 1.00 | 0.04 | 0.37 | -0.40 | -0.01 | 28.79 | 26.30 | 9/19/2025 | No | 10 | 57 | None | |
KSS | Kohl`s Corp | Options Chain | 0.94 | 1.06 | 1.00 | 0.10 | 0.76 | -0.42 | -0.01 | 10.84 | 10.50 | 9/12/2025 | Yes | 15 | 56 | None | |
SLP | Simulations Plus Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.08 | 0.63 | -0.42 | -0.01 | 13.02 | 12.50 | 9/19/2025 | No | 12 | 37 | None | |
CFLT | Confluent Inc Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.06 | 0.53 | -0.43 | -0.01 | 17.73 | 17.00 | 9/19/2025 | Yes | 5 | 39 | None | |
GPRE | Green Plains Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.12 | 0.87 | -0.45 | -0.01 | 8.27 | 8.00 | 9/19/2025 | Yes | 10 | 39 | None | |
BMBL | Bumble Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.12 | 0.78 | -0.47 | -0.01 | 7.78 | 8.00 | 9/19/2025 | Yes | 7 | 42 | None | |
PAYS | PaySign Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.13 | 0.83 | -0.48 | -0.01 | 7.44 | 7.50 | 9/19/2025 | Yes | 12 | 35 | None | |
OGN | Organon & Company | Options Chain | 0.90 | 1.10 | 1.00 | 0.10 | 0.58 | -0.52 | -0.01 | 9.70 | 10.00 | 9/19/2025 | Yes | 12 | 54 | None | |
PTLO | Portillos Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.10 | 0.55 | -0.53 | -0.01 | 9.96 | 10.00 | 9/19/2025 | Yes | 13 | 44 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.05 | 0.29 | -0.55 | -0.01 | 18.26 | 19.00 | 9/19/2025 | No | 14 | 61 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.95 | 1.03 | 0.99 | 0.25 | 1.31 | -0.54 | 0.00 | 3.80 | 4.00 | 9/19/2025 | No | 7 | 39 | None | |
CVI | CVR Energy Inc | Options Chain | 0.70 | 1.25 | 0.98 | 0.04 | 0.07 | -0.20 | 0.00 | 26.78 | 22.50 | 9/19/2025 | No | 8 | 45 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.02 | 0.42 | -0.24 | -0.02 | 44.11 | 40.00 | 9/19/2025 | Yes | 17 | 23 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.50 | -0.24 | -0.02 | 34.33 | 30.00 | 9/19/2025 | Yes | 23 | 44 |
Growth Stock List |
|
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.13 | 1.13 | -0.32 | -0.01 | 8.69 | 7.50 | 9/19/2025 | Yes | 9 | 23 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.05 | 0.42 | -0.39 | -0.01 | 22.56 | 21.00 | 9/19/2025 | No | 16 | 44 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.92 | 1.04 | 0.98 | 0.06 | 0.56 | -0.40 | -0.01 | 16.15 | 15.50 | 9/12/2025 | No | 19 | 25 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.12 | 0.91 | -0.40 | -0.01 | 9.09 | 8.50 | 9/12/2025 | Yes | 6 | 38 | None | |
ENB | Enbridge Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.02 | 0.18 | -0.41 | -0.01 | 45.29 | 45.00 | 9/19/2025 | Yes | 11 | 73 | None | |
BYON | Options Chain | 0.90 | 1.05 | 0.98 | 0.12 | 1.06 | -0.42 | -0.02 | 8.95 | 8.00 | 9/12/2025 | No | 3 | 16 | None | ||
HLF | Herbalife Ltd | Options Chain | 0.75 | 1.20 | 0.98 | 0.11 | 0.81 | -0.42 | -0.01 | 9.20 | 9.00 | 9/12/2025 | No | 16 | 28 | None | |
DLO | DLocal Ltd Class A | Options Chain | 0.95 | 1.00 | 0.98 | 0.10 | 0.65 | -0.45 | -0.01 | 10.26 | 10.00 | 9/19/2025 | Yes | 17 | 50 | None | |
KVUE | Options Chain | 0.93 | 1.02 | 0.98 | 0.05 | 0.36 | -0.50 | -0.01 | 21.44 | 21.50 | 9/5/2025 | No | 3 | 19 | None | ||
INTC | Intel Corp | Options Chain | 0.96 | 0.98 | 0.97 | 0.05 | 0.40 | -0.41 | -0.01 | 19.80 | 19.00 | 9/19/2025 | No | 6 | 47 | None | |
T | AT&T Inc | Options Chain | 0.95 | 0.98 | 0.97 | 0.03 | 0.23 | -0.48 | -0.01 | 27.41 | 28.00 | 9/19/2025 | No | 10 | 65 | None | |
USB | U.S. Bancorp. | Options Chain | 0.91 | 1.01 | 0.96 | 0.02 | 0.26 | -0.34 | -0.02 | 44.96 | 42.50 | 9/19/2025 | No | 14 | 66 | None | |
NCNO | Ncino Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.51 | -0.27 | -0.02 | 27.93 | 25.00 | 9/19/2025 | Yes | 7 | 38 | None | |
FIVN | Five9 Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.56 | -0.28 | -0.02 | 25.83 | 22.50 | 9/19/2025 | Yes | 8 | 42 | None | |
AMED | Amedisys Inc | Options Chain | 0.60 | 1.30 | 0.95 | 0.01 | 0.16 | -0.28 | -0.02 | 98.60 | 95.00 | 9/19/2025 | No | 15 | 45 | None | |
TD | Toronto Dominion Bank | Options Chain | 0.80 | 1.10 | 0.95 | 0.01 | 0.20 | -0.29 | -0.03 | 72.88 | 70.00 | 9/19/2025 | Yes | 14 | 80 | None | |
MPLX | MPLX LP | Options Chain | 0.80 | 1.10 | 0.95 | 0.02 | 0.19 | -0.29 | -0.01 | 52.50 | 50.00 | 9/19/2025 | Yes | 12 | 72 | None | |
WPP | WPP Plc. | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.45 | -0.30 | -0.02 | 27.08 | 25.00 | 9/19/2025 | Yes | 18 | 51 | None | |
OPRA | Opera Ltd | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.60 | -0.35 | -0.01 | 16.57 | 15.00 | 9/19/2025 | Yes | 18 | 59 | None | |
GEN | Options Chain | 0.90 | 1.00 | 0.95 | 0.03 | 0.33 | -0.37 | -0.01 | 29.49 | 28.00 | 9/19/2025 | No | 3 | 19 | None | ||
ORI | Old Republic International Corp | Options Chain | 0.40 | 1.50 | 0.95 | 0.03 | 0.25 | -0.38 | -0.01 | 36.17 | 35.00 | 9/19/2025 | No | 18 | 66 | None | |
EXC | Exelon Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.02 | 0.19 | -0.40 | -0.01 | 44.94 | 44.00 | 9/19/2025 | Yes | 13 | 68 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 0.60 | 1.30 | 0.95 | 0.05 | 0.38 | -0.43 | -0.02 | 20.26 | 20.00 | 9/19/2025 | Yes | 17 | 49 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.27 | -0.49 | -0.01 | 24.00 | 24.00 | 9/19/2025 | Yes | 10 | 54 | None | |
DXC | DXC Technology Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.07 | 0.42 | -0.50 | -0.01 | 13.61 | 13.00 | 9/19/2025 | Yes | 13 | 50 | None | |
LZ | LegalZoom.com Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.62 | -0.51 | -0.01 | 8.99 | 9.00 | 9/19/2025 | Yes | 13 | 30 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 0.86 | 1.02 | 0.94 | 0.05 | 0.42 | -0.42 | -0.01 | 20.69 | 19.50 | 9/12/2025 | Yes | 15 | 61 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 0.87 | 1.01 | 0.94 | 0.05 | 0.37 | -0.44 | -0.01 | 21.12 | 20.50 | 9/12/2025 | No | 9 | 63 | None | |
K | Kellanova Company | Options Chain | 0.35 | 1.50 | 0.93 | 0.01 | 0.12 | -0.17 | -0.01 | 79.83 | 77.50 | 9/19/2025 | Yes | 14 | 60 | None | |
FLEX | Flex Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.02 | 0.39 | -0.22 | -0.03 | 49.87 | 45.00 | 9/19/2025 | No | 13 | 56 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.05 | 0.59 | -0.28 | -0.02 | 22.52 | 20.00 | 9/19/2025 | No | 10 | 31 | None | |
IPG | Interpublic Group Of Cos. Inc | Options Chain | 0.40 | 1.45 | 0.93 | 0.04 | 0.29 | -0.31 | -0.01 | 24.60 | 23.00 | 9/19/2025 | No | 8 | 58 | None | |
O | Realty Income Corp | Options Chain | 0.90 | 0.95 | 0.93 | 0.02 | 0.19 | -0.32 | -0.01 | 56.13 | 55.00 | 9/19/2025 | Yes | 10 | 61 | None | |
ZUMZ | Zumiez Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.07 | 0.68 | -0.34 | -0.01 | 13.71 | 12.50 | 9/19/2025 | Yes | 14 | 37 | None | |
STM | ST Microelectronics | Options Chain | 0.90 | 0.95 | 0.93 | 0.04 | 0.39 | -0.34 | -0.02 | 25.43 | 24.00 | 9/19/2025 | No | 13 | 44 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.05 | 0.50 | -0.37 | -0.01 | 19.11 | 17.50 | 9/19/2025 | Yes | 18 | 33 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.09 | 0.72 | -0.39 | -0.01 | 10.64 | 10.00 | 9/19/2025 | Yes | 12 | 44 | None | |
ATOM | Atomera Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.19 | 1.16 | -0.44 | -0.01 | 5.00 | 5.00 | 9/19/2025 | No | 10 | 18 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.90 | 0.95 | 0.93 | 0.03 | 0.24 | -0.44 | -0.01 | 28.06 | 28.00 | 9/19/2025 | No | 9 | 64 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.65 | 1.20 | 0.93 | 0.05 | 0.36 | -0.44 | -0.01 | 18.26 | 18.00 | 9/19/2025 | Yes | 12 | 60 | None | |
GDOT | Green Dot Corp - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.09 | 0.64 | -0.45 | -0.01 | 10.12 | 10.00 | 9/19/2025 | Yes | 14 | 41 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 0.55 | 1.30 | 0.93 | 0.07 | 0.49 | -0.45 | -0.01 | 13.68 | 14.00 | 9/19/2025 | Yes | 14 | 49 | None | |
PROK | Options Chain | 0.65 | 1.20 | 0.93 | 0.31 | 0.00 | -0.45 | -0.01 | 2.77 | 3.00 | 9/19/2025 | No | 3 | 15 | None | ||
ALLT | Allot Ltd | Options Chain | 0.80 | 1.05 | 0.93 | 0.12 | 0.80 | -0.46 | -0.01 | 7.74 | 7.50 | 9/19/2025 | Yes | 7 | 10 | None | |
AES | AES Corp | Options Chain | 0.80 | 1.05 | 0.93 | 0.07 | 0.47 | -0.53 | -0.01 | 13.15 | 13.50 | 9/12/2025 | No | 13 | 56 | None | |
ORLA | Orla Mining Ltd | Options Chain | 0.75 | 1.10 | 0.93 | 0.09 | 0.54 | -0.55 | -0.01 | 9.32 | 10.00 | 9/19/2025 | Yes | 8 | 33 | None | |
WBD | Options Chain | 0.90 | 0.92 | 0.91 | 0.07 | 0.47 | -0.47 | -0.01 | 13.17 | 13.00 | 9/19/2025 | No | 3 | 17 | None | ||
FCEL | Fuelcell Energy Inc | Options Chain | 0.83 | 0.98 | 0.91 | 0.18 | 1.03 | -0.51 | -0.01 | 4.96 | 5.00 | 9/19/2025 | Yes | 12 | 40 | None | |
VTLE | Options Chain | 0.85 | 0.95 | 0.90 | 0.06 | 0.75 | -0.26 | -0.02 | 18.69 | 15.00 | 9/19/2025 | No | 3 | 17 | None | ||
ARIS | Aris Water Solutions Inc - Class A | Options Chain | 0.80 | 1.00 | 0.90 | 0.05 | 0.70 | -0.28 | -0.02 | 21.27 | 17.50 | 9/19/2025 | Yes | 12 | 56 | None | |
ASAN | Asana Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.07 | 0.75 | -0.33 | -0.02 | 14.68 | 13.00 | 9/12/2025 | Yes | 9 | 34 | None | |
UGI | UGI Corp | Options Chain | 0.85 | 0.95 | 0.90 | 0.03 | 0.27 | -0.36 | -0.01 | 36.18 | 35.00 | 9/19/2025 | Yes | 12 | 55 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.02 | 0.19 | -0.39 | -0.01 | 38.90 | 39.00 | 9/19/2025 | No | 13 | 72 | None | |
APA | APA Corporation | Options Chain | 0.87 | 0.93 | 0.90 | 0.05 | 0.44 | -0.41 | -0.02 | 19.29 | 18.00 | 9/5/2025 | Yes | 14 | 62 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 0.85 | 0.95 | 0.90 | 0.04 | 0.32 | -0.43 | -0.01 | 24.80 | 24.00 | 9/19/2025 | No | 9 | 56 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.85 | 0.95 | 0.90 | 0.06 | 0.47 | -0.44 | -0.01 | 13.46 | 14.00 | 9/19/2025 | No | 22 | 62 |
Growth Stock List |
|
SUPV | Grupo Supervielle S.A. | Options Chain | 0.85 | 0.95 | 0.90 | 0.09 | 0.64 | -0.45 | -0.01 | 10.34 | 10.00 | 9/19/2025 | Yes | 20 | 52 |
Small Cap Stock List |
|
EQNR | Equinor ASA | Options Chain | 0.85 | 0.95 | 0.90 | 0.04 | 0.27 | -0.45 | -0.01 | 25.75 | 25.00 | 9/19/2025 | No | 11 | 62 | None | |
EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.13 | 0.75 | -0.53 | -0.01 | 6.55 | 7.00 | 9/19/2025 | Yes | 8 | 30 | None | |
SBH | Sally Beauty Holdings Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.09 | 0.49 | -0.55 | -0.01 | 9.74 | 10.00 | 9/19/2025 | Yes | 14 | 40 | None | |
CIFR | Cipher Mining Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.16 | 1.01 | -0.55 | -0.01 | 5.46 | 5.50 | 9/5/2025 | Yes | 6 | 37 | None | |
INMD | Inmode Ltd | Options Chain | 0.80 | 1.00 | 0.90 | 0.06 | 0.34 | -0.55 | -0.01 | 13.66 | 14.00 | 9/19/2025 | No | 15 | 35 | None | |
HNST | Honest Company Inc (The ) | Options Chain | 0.85 | 0.95 | 0.90 | 0.18 | 0.92 | -0.55 | -0.01 | 4.61 | 5.00 | 9/19/2025 | Yes | 12 | 29 | None | |
KGC | Kinross Gold Corp | Options Chain | 0.87 | 0.91 | 0.89 | 0.06 | 0.41 | -0.44 | -0.01 | 16.00 | 16.00 | 9/19/2025 | No | 17 | 48 | None | |
SW | Smurfit WestRock plc | Options Chain | 0.70 | 1.05 | 0.88 | 0.02 | 0.42 | -0.22 | -0.02 | 44.38 | 40.00 | 9/19/2025 | No | 3 | 20 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.85 | 0.90 | 0.88 | 0.10 | 0.85 | -0.35 | -0.01 | 10.03 | 9.00 | 9/19/2025 | No | 6 | 23 | None | |
GES | Guess Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.07 | 0.61 | -0.38 | -0.01 | 13.00 | 12.00 | 9/19/2025 | Yes | 8 | 36 | None | |
TMC | TMC the metals company Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.16 | 1.45 | -0.39 | -0.01 | 5.94 | 5.50 | 9/5/2025 | Yes | 5 | 34 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.85 | 0.90 | 0.88 | 0.07 | 0.51 | -0.42 | -0.01 | 11.95 | 12.00 | 9/19/2025 | Yes | 14 | 53 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.75 | 1.00 | 0.88 | 0.06 | 0.46 | -0.44 | -0.01 | 15.09 | 15.00 | 9/19/2025 | Yes | 15 | 34 | None | |
DPRO | Draganfly Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.18 | 1.09 | -0.47 | -0.01 | 5.19 | 5.00 | 9/19/2025 | No | 8 | 28 | None | |
BTCM | BIT Mining Ltd | Options Chain | 0.75 | 1.00 | 0.88 | 0.29 | 1.41 | -0.51 | -0.01 | 2.50 | 3.00 | 9/19/2025 | No | 12 | -11 | None | |
HIMX | Himax Technologies | Options Chain | 0.85 | 0.90 | 0.88 | 0.10 | 0.58 | -0.53 | -0.01 | 8.86 | 9.00 | 9/19/2025 | Yes | 22 | 36 |
Growth Stock List |
|
NU | Nu Holdings Ltd Class A | Options Chain | 0.86 | 0.90 | 0.88 | 0.07 | 0.47 | -0.53 | -0.01 | 12.22 | 12.50 | 9/5/2025 | Yes | 13 | 41 | None | |
B | Barrick Gold Corp | Options Chain | 0.85 | 0.88 | 0.87 | 0.04 | 0.32 | -0.44 | -0.01 | 21.12 | 21.00 | 9/19/2025 | No | 3 | 19 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.80 | 0.93 | 0.87 | 0.06 | 0.80 | -0.49 | -0.01 | 15.45 | 15.50 | 9/12/2025 | No | 6 | 36 | None | |
FFAI | Faraday Future Intelligent Electric Inc - Class A | Options Chain | 0.84 | 0.90 | 0.87 | 0.35 | 1.81 | -0.50 | -0.01 | 2.13 | 2.50 | 9/19/2025 | No | 3 | 15 | None | |
PFE | Pfizer Inc | Options Chain | 0.80 | 0.92 | 0.86 | 0.04 | 0.27 | -0.49 | -0.01 | 23.29 | 23.50 | 9/12/2025 | Yes | 12 | 64 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.82 | 0.89 | 0.86 | 0.11 | 0.82 | -0.50 | -0.01 | 7.21 | 7.50 | 9/5/2025 | No | 10 | 43 | None | |
SDGR | Schrodinger Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.05 | 0.65 | -0.24 | -0.02 | 20.33 | 17.50 | 9/19/2025 | No | 10 | 34 | None | |
IMVT | Immunovant Inc | Options Chain | 0.55 | 1.15 | 0.85 | 0.06 | 0.56 | -0.33 | -0.01 | 16.08 | 14.00 | 9/19/2025 | Yes | 10 | 40 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.34 | -0.34 | -0.01 | 26.87 | 25.00 | 9/19/2025 | Yes | 14 | 57 | None | |
NVST | Envista Holdings Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.39 | -0.35 | -0.01 | 18.89 | 20.00 | 9/19/2025 | Yes | 4 | 39 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.22 | -0.39 | -0.01 | 32.65 | 33.00 | 9/19/2025 | No | 9 | 59 | None | |
NRDS | Nerdwallet Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.70 | -0.39 | -0.01 | 10.59 | 10.00 | 9/19/2025 | No | 17 | 27 | None | |
MAG | MAG Silver Corp | Options Chain | 0.50 | 1.20 | 0.85 | 0.04 | 0.38 | -0.40 | -0.01 | 20.42 | 20.00 | 9/19/2025 | Yes | 19 | 52 | None | |
CARS | Cars.com | Options Chain | 0.65 | 1.05 | 0.85 | 0.07 | 0.51 | -0.46 | -0.01 | 12.87 | 12.50 | 9/19/2025 | Yes | 11 | 38 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.32 | -0.46 | -0.01 | 19.69 | 19.00 | 9/19/2025 | No | 12 | 54 | None | |
CYRX | CryoPort Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.11 | 0.70 | -0.49 | -0.01 | 7.33 | 7.50 | 9/19/2025 | Yes | 6 | 30 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.06 | 0.37 | -0.50 | -0.01 | 15.23 | 15.00 | 9/19/2025 | Yes | 14 | 71 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.24 | 1.33 | -0.51 | -0.01 | 3.17 | 3.50 | 9/19/2025 | Yes | 6 | 30 | None | |
AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.17 | 0.83 | -0.53 | 0.00 | 5.19 | 5.00 | 9/19/2025 | No | 5 | 11 | None | |
RILY | B. Riley Financial Inc | Options Chain | 0.80 | 0.88 | 0.84 | 0.17 | 1.11 | -0.42 | -0.01 | 5.37 | 5.00 | 9/19/2025 | No | 12 | 26 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.83 | 0.85 | 0.84 | 0.08 | 0.58 | -0.44 | -0.01 | 11.75 | 11.00 | 9/19/2025 | Yes | 12 | 33 | None | |
ST | Sensata Technologies Holding Plc | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.38 | -0.29 | -0.02 | 30.76 | 27.50 | 9/19/2025 | No | 16 | 50 | None | |
MWA | Mueller Water Products Inc - Series A | Options Chain | 0.55 | 1.10 | 0.83 | 0.04 | 0.46 | -0.30 | -0.02 | 24.76 | 22.50 | 9/19/2025 | Yes | 12 | 49 | None | |
SGRY | Surgery Partners Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.04 | 0.42 | -0.35 | -0.02 | 21.95 | 20.00 | 9/19/2025 | Yes | 3 | 42 | None | |
AXTA | Axalta Coating Systems Ltd | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.31 | -0.35 | -0.01 | 28.32 | 27.00 | 9/19/2025 | No | 13 | 54 | None | |
IBN | ICICI Bank Ltd | Options Chain | 0.30 | 1.35 | 0.83 | 0.03 | 0.16 | -0.37 | -0.01 | 33.70 | 33.00 | 9/19/2025 | No | 16 | 74 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 0.80 | 0.85 | 0.83 | 0.03 | 0.26 | -0.40 | -0.01 | 26.20 | 26.00 | 9/19/2025 | No | 6 | 43 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.80 | 0.85 | 0.83 | 0.14 | 0.92 | -0.42 | -0.01 | 6.41 | 6.00 | 9/19/2025 | Yes | 7 | 23 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.81 | 0.84 | 0.83 | 0.08 | 0.62 | -0.43 | -0.01 | 10.52 | 10.00 | 9/19/2025 | No | 6 | 42 | None | |
M | Macy`s Inc | Options Chain | 0.82 | 0.84 | 0.83 | 0.07 | 0.52 | -0.43 | -0.01 | 12.63 | 12.00 | 9/19/2025 | Yes | 16 | 59 | None | |
BUR | Burford Capital Ltd | Options Chain | 0.80 | 0.85 | 0.83 | 0.07 | 0.45 | -0.48 | -0.01 | 12.85 | 12.50 | 9/19/2025 | Yes | 12 | 57 | None | |
EBS | Emergent Biosolutions Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.14 | 0.86 | -0.48 | -0.01 | 5.88 | 6.00 | 9/19/2025 | Yes | 11 | 45 | None | |
BKD | Brookdale Senior Living Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.10 | 0.58 | -0.53 | -0.01 | 7.75 | 8.00 | 9/19/2025 | Yes | 5 | 35 | None | |
PCG | PG&E Corp | Options Chain | 0.81 | 0.83 | 0.82 | 0.06 | 0.41 | -0.46 | -0.01 | 14.02 | 14.00 | 9/19/2025 | Yes | 11 | 61 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 0.80 | 0.83 | 0.82 | 0.33 | 1.74 | -0.51 | -0.01 | 1.84 | 2.50 | 9/19/2025 | Yes | 8 | 22 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 0.65 | 0.95 | 0.80 | 0.01 | 0.20 | -0.22 | -0.02 | 85.69 | 80.00 | 9/19/2025 | No | 12 | 58 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.15 | 1.45 | 0.80 | 0.04 | 0.50 | -0.22 | -0.02 | 23.83 | 21.00 | 9/19/2025 | No | 16 | 53 | None | |
BWA | BorgWarner Inc | Options Chain | 0.60 | 1.00 | 0.80 | 0.02 | 0.31 | -0.28 | -0.01 | 36.80 | 35.00 | 9/19/2025 | No | 10 | 53 | None | |
LNC | Lincoln National Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.02 | 0.31 | -0.29 | -0.02 | 38.11 | 35.00 | 9/19/2025 | Yes | 18 | 65 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.10 | 1.02 | -0.32 | -0.01 | 9.07 | 8.00 | 9/19/2025 | Yes | 6 | 18 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.07 | 0.64 | -0.35 | -0.01 | 12.15 | 11.00 | 9/19/2025 | Yes | 10 | 36 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.11 | 1.04 | -0.37 | -0.01 | 7.33 | 7.50 | 9/5/2025 | Yes | 10 | 30 | None | |
AMPX | Options Chain | 0.75 | 0.85 | 0.80 | 0.13 | 1.07 | -0.37 | -0.01 | 6.93 | 6.00 | 9/19/2025 | No | 3 | 16 | None | ||
APPS | Digital Turbine Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.16 | 1.19 | -0.39 | -0.01 | 5.45 | 5.00 | 9/19/2025 | Yes | 6 | 26 | None | |
BCE | BCE Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.03 | 0.31 | -0.40 | -0.01 | 23.33 | 23.00 | 9/19/2025 | Yes | 10 | 48 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.10 | 0.75 | -0.40 | -0.01 | 8.40 | 8.00 | 9/19/2025 | Yes | 6 | 24 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.10 | 0.73 | -0.40 | -0.01 | 8.44 | 8.00 | 9/19/2025 | Yes | 8 | 26 | None | |
MAC | Macerich Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 0.39 | -0.41 | -0.01 | 16.71 | 16.00 | 9/19/2025 | Yes | 7 | 51 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.77 | 0.83 | 0.80 | 0.03 | 0.27 | -0.44 | -0.01 | 27.46 | 27.00 | 9/5/2025 | No | 6 | 60 | None | |
TGNA | TEGNA Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 0.59 | -0.44 | -0.01 | 16.70 | 16.00 | 9/19/2025 | Yes | 16 | 58 | None | |
UEC | Uranium Energy Corp | Options Chain | 0.70 | 0.90 | 0.80 | 0.09 | 0.75 | -0.46 | -0.01 | 8.67 | 8.50 | 9/12/2025 | No | 6 | 38 | None | |
EMBC | Embecta Corp | Options Chain | 0.70 | 0.90 | 0.80 | 0.08 | 0.57 | -0.50 | -0.01 | 10.16 | 10.00 | 9/19/2025 | Yes | 15 | 40 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.73 | 0.84 | 0.79 | 0.12 | 0.92 | -0.42 | -0.01 | 7.14 | 6.50 | 9/12/2025 | Yes | 6 | 33 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.03 | 0.63 | -0.20 | -0.02 | 29.96 | 25.00 | 9/19/2025 | Yes | 4 | 48 | None | |
NN | Options Chain | 0.75 | 0.80 | 0.78 | 0.06 | 0.75 | -0.26 | -0.02 | 14.79 | 13.00 | 9/19/2025 | No | 4 | 16 | None | ||
ENR | Energizer Holdings Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.51 | -0.27 | -0.01 | 22.52 | 20.00 | 9/19/2025 | Yes | 11 | 48 | None | |
IRDM | Iridium Communications Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.03 | 0.45 | -0.28 | -0.02 | 24.46 | 22.50 | 9/19/2025 | No | 12 | 54 | None | |
FWRG | First Watch Restaurant Group Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.63 | -0.29 | -0.01 | 17.29 | 15.00 | 9/19/2025 | Yes | 9 | 43 | None | |
OII | Oceaneering International Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.04 | 0.44 | -0.31 | -0.02 | 21.70 | 20.00 | 9/19/2025 | No | 16 | 45 | None | |
PARA | Options Chain | 0.60 | 0.96 | 0.78 | 0.07 | 0.62 | -0.32 | -0.01 | 12.57 | 12.00 | 9/19/2025 | No | 3 | 17 | None | ||
VSH | Vishay Intertechnology Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.05 | 0.55 | -0.33 | -0.01 | 16.39 | 15.00 | 9/19/2025 | Yes | 7 | 35 | None | |
TRN | Trinity Industries Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.03 | 0.35 | -0.34 | -0.01 | 23.30 | 23.00 | 9/19/2025 | No | 14 | 49 | None | |
VNET | VNET Group Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.11 | 0.95 | -0.35 | -0.01 | 8.31 | 7.00 | 9/19/2025 | Yes | 11 | 8 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.13 | 1.11 | -0.36 | -0.01 | 6.35 | 6.00 | 9/19/2025 | Yes | 5 | 21 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.76 | 0.79 | 0.78 | 0.09 | 0.73 | -0.37 | -0.01 | 9.79 | 9.00 | 9/19/2025 | Yes | 17 | 9 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.74 | 0.82 | 0.78 | 0.07 | 0.59 | -0.38 | -0.01 | 12.87 | 12.00 | 9/12/2025 | Yes | 8 | 29 | None | |
XP | XP Inc - Class A | Options Chain | 0.75 | 0.80 | 0.78 | 0.05 | 0.40 | -0.38 | -0.01 | 16.14 | 16.00 | 9/19/2025 | Yes | 18 | 63 | None | |
DAN | Dana Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.45 | -0.39 | -0.01 | 15.92 | 15.00 | 9/19/2025 | Yes | 9 | 40 | None | |
NEXT | NextDecade Corporation | Options Chain | 0.75 | 0.80 | 0.78 | 0.07 | 0.56 | -0.41 | -0.01 | 11.36 | 11.00 | 9/19/2025 | Yes | 5 | 35 | None | |
UPXI | Upexi Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.17 | 1.30 | -0.41 | -0.01 | 4.63 | 4.50 | 9/12/2025 | No | 6 | 25 | None | |
AES | AES Corp | Options Chain | 0.75 | 0.80 | 0.78 | 0.06 | 0.48 | -0.42 | -0.01 | 13.15 | 13.00 | 9/19/2025 | No | 13 | 56 | None | |
MAT | Mattel Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.32 | -0.46 | -0.01 | 17.01 | 17.00 | 9/19/2025 | No | 11 | 48 | None | |
VIAV | Viavi Solutions Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.08 | 0.48 | -0.49 | -0.01 | 10.05 | 10.00 | 9/19/2025 | Yes | 6 | 36 | None | |
ACI | Albertsons Companies Inc - Class A | Options Chain | 0.60 | 0.95 | 0.78 | 0.04 | 0.27 | -0.55 | -0.01 | 19.22 | 20.00 | 9/19/2025 | No | 11 | 53 | None | |
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.75 | 0.80 | 0.78 | 0.13 | 0.71 | -0.55 | -0.01 | 5.81 | 6.00 | 9/19/2025 | No | 8 | 30 | None | |
MBLY | Options Chain | 0.68 | 0.85 | 0.77 | 0.06 | 0.54 | -0.38 | -0.01 | 14.24 | 13.50 | 9/12/2025 | No | 3 | 17 | None | ||
EPD | Enterprise Products Partners L P | Options Chain | 0.75 | 0.79 | 0.77 | 0.02 | 0.18 | -0.47 | -0.01 | 30.99 | 31.00 | 9/19/2025 | No | 13 | 68 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 0.75 | 0.77 | 0.76 | 0.08 | 0.79 | -0.34 | -0.01 | 10.03 | 9.00 | 9/19/2025 | Yes | 10 | 38 | None | |
MAN | ManpowerGroup | Options Chain | 0.65 | 0.85 | 0.75 | 0.02 | 0.45 | -0.19 | -0.02 | 41.25 | 35.00 | 9/19/2025 | No | 14 | 54 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.04 | 0.40 | -0.31 | -0.01 | 19.69 | 19.00 | 9/19/2025 | Yes | 20 | 34 | None | |
PDYN | Palladyne AI Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.11 | 1.01 | -0.32 | -0.01 | 8.18 | 7.00 | 9/19/2025 | No | 3 | 15 | None | |
ALHC | Alignment Healthcare Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.56 | -0.35 | -0.01 | 13.78 | 12.50 | 9/19/2025 | No | 8 | 29 | None | |
FLYW | Flywire Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.07 | 0.64 | -0.36 | -0.01 | 10.89 | 10.00 | 9/19/2025 | Yes | 14 | 37 | None | |
LC | LendingClub Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.45 | -0.37 | -0.01 | 15.59 | 15.00 | 9/19/2025 | No | 14 | 46 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 0.74 | 0.76 | 0.75 | 0.09 | 0.77 | -0.37 | -0.01 | 8.60 | 8.00 | 9/19/2025 | No | 9 | 26 | None | |
SONO | Sonos Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.07 | 0.61 | -0.38 | -0.01 | 10.81 | 10.00 | 9/19/2025 | Yes | 10 | 28 | None | |
CSTM | Constellium SE - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.06 | 0.48 | -0.39 | -0.01 | 13.71 | 13.00 | 9/19/2025 | No | 11 | 39 | None | |
SA | Seabridge Gold Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.40 | -0.40 | -0.01 | 15.32 | 15.00 | 9/19/2025 | Yes | 8 | 27 | None | |
FHN | First Horizon Corporation | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.31 | -0.42 | -0.01 | 21.81 | 21.00 | 9/19/2025 | No | 15 | 68 | None | |
OSS | One Stop Systems Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 1.07 | -0.43 | -0.01 | 5.39 | 5.00 | 9/19/2025 | Yes | 9 | 27 | None | |
HUN | Huntsman Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.60 | -0.45 | -0.01 | 9.70 | 9.00 | 9/19/2025 | Yes | 10 | 52 | None | |
CHCT | Community Healthcare Trust Inc | Options Chain | 0.45 | 1.05 | 0.75 | 0.05 | 0.33 | -0.46 | 0.00 | 15.37 | 15.00 | 9/19/2025 | No | 6 | 47 | None | |
ALTG | Alta Equipment Group Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.10 | 0.65 | -0.48 | -0.01 | 7.76 | 7.50 | 9/19/2025 | Yes | 7 | 26 | None | |
AG | First Majestic Silver Corporation | Options Chain | 0.73 | 0.77 | 0.75 | 0.09 | 0.57 | -0.50 | -0.01 | 7.95 | 8.00 | 9/19/2025 | Yes | 11 | 34 | None | |
WEN | Wendy`s Co - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.07 | 0.46 | -0.50 | -0.01 | 9.85 | 10.00 | 9/19/2025 | No | 13 | 54 | None | |
WT | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.38 | -0.53 | -0.01 | 13.27 | 12.50 | 9/19/2025 | No | 3 | 17 | None | ||
VFC | VF Corp | Options Chain | 0.71 | 0.77 | 0.74 | 0.06 | 0.57 | -0.44 | -0.01 | 11.72 | 11.50 | 9/5/2025 | Yes | 9 | 43 | None | |
CMP | Compass Minerals International Inc | Options Chain | 0.50 | 0.95 | 0.73 | 0.04 | 0.69 | -0.25 | -0.02 | 19.93 | 17.50 | 9/19/2025 | Yes | 8 | 28 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.10 | 1.29 | -0.30 | -0.01 | 8.26 | 7.50 | 9/19/2025 | Yes | 8 | 25 | None | |
BNED | Barnes & Noble Education Inc | Options Chain | 0.50 | 0.95 | 0.73 | 0.10 | 0.94 | -0.30 | -0.01 | 8.83 | 7.50 | 9/19/2025 | Yes | 8 | 26 | None | |
VZ | Verizon Communications Inc | Options Chain | 0.72 | 0.74 | 0.73 | 0.02 | 0.20 | -0.33 | -0.01 | 42.76 | 42.00 | 9/19/2025 | No | 13 | 72 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.70 | 0.75 | 0.73 | 0.09 | 0.80 | -0.36 | -0.01 | 9.43 | 8.50 | 9/12/2025 | Yes | 6 | 34 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.20 | -0.36 | -0.01 | 38.82 | 38.00 | 9/19/2025 | No | 9 | 63 | None | |
BAX | Baxter International Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.30 | -0.38 | -0.01 | 21.76 | 21.00 | 9/12/2025 | Yes | 8 | 49 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.70 | 0.75 | 0.73 | 0.12 | 0.91 | -0.41 | -0.01 | 6.50 | 6.00 | 9/19/2025 | Yes | 8 | 33 | None | |
GAMB | Gambling.com Group Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.56 | -0.41 | -0.01 | 10.57 | 10.00 | 9/19/2025 | Yes | 14 | 44 | None | |
GT | Goodyear Tire & Rubber Company | Options Chain | 0.70 | 0.75 | 0.73 | 0.07 | 0.55 | -0.43 | -0.01 | 10.28 | 10.00 | 9/19/2025 | Yes | 12 | 55 | None | |
AMX | America Movil S.A.B.DE C.V. | Options Chain | 0.45 | 1.00 | 0.73 | 0.04 | 0.22 | -0.46 | -0.01 | 18.07 | 18.00 | 9/19/2025 | No | 14 | 44 | None | |
IOVA | Iovance Biotherapeutics Inc | Options Chain | 0.45 | 1.00 | 0.73 | 0.24 | 1.27 | -0.50 | -0.01 | 2.57 | 3.00 | 9/19/2025 | Yes | 12 | 33 | None | |
STLA | Stellantis N.V | Options Chain | 0.70 | 0.75 | 0.73 | 0.08 | 0.48 | -0.52 | -0.01 | 8.89 | 9.00 | 9/19/2025 | No | 15 | 53 | None | |
MOGO | Mogo Inc (Sub Voting) | Options Chain | 0.55 | 0.90 | 0.73 | 0.36 | 1.60 | -0.53 | 0.00 | 1.61 | 2.00 | 9/19/2025 | No | 10 | 23 | None | |
NVAX | Novavax Inc | Options Chain | 0.68 | 0.75 | 0.72 | 0.11 | 0.81 | -0.43 | -0.01 | 6.65 | 6.50 | 9/12/2025 | Yes | 19 | 48 |
Small Cap Stock List |
|
ABR | Arbor Realty Trust Inc | Options Chain | 0.62 | 0.81 | 0.72 | 0.07 | 0.38 | -0.46 | 0.00 | 11.16 | 11.00 | 9/19/2025 | No | 13 | 51 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.70 | 0.72 | 0.71 | 0.06 | 0.46 | -0.42 | -0.01 | 12.22 | 12.00 | 9/19/2025 | Yes | 13 | 41 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.07 | 0.83 | -0.28 | -0.01 | 11.64 | 10.00 | 9/19/2025 | Yes | 9 | 39 | None | |
COMM | CommScope Holding Company Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.99 | -0.31 | -0.01 | 8.20 | 7.00 | 9/19/2025 | Yes | 10 | 25 | None | |
HMC | Honda Motor | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.33 | -0.32 | -0.01 | 31.24 | 30.00 | 9/19/2025 | Yes | 12 | 64 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.97 | -0.32 | -0.01 | 8.12 | 7.00 | 9/19/2025 | Yes | 12 | 34 | None | |
EGO | Eldorado Gold Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.38 | -0.34 | -0.01 | 20.50 | 20.00 | 9/19/2025 | Yes | 17 | 51 | None | |
PPL | PPL Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.19 | -0.35 | -0.01 | 35.69 | 35.00 | 9/19/2025 | Yes | 9 | 66 | None | |
PRM | Options Chain | 0.55 | 0.85 | 0.70 | 0.05 | 0.46 | -0.35 | -0.01 | 16.13 | 15.00 | 9/19/2025 | No | 3 | 16 | None | ||
VICI | VICI Properties Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.21 | -0.38 | -0.01 | 32.60 | 32.50 | 9/19/2025 | No | 11 | 78 | None | |
CADL | Candel Therapeutics Inc | Options Chain | 0.40 | 1.00 | 0.70 | 0.12 | 0.97 | -0.38 | -0.01 | 6.45 | 6.00 | 9/19/2025 | Yes | 9 | 24 | None | |
ING | ING Groep N.V. | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.27 | -0.39 | -0.01 | 23.36 | 22.00 | 9/19/2025 | Yes | 11 | 59 | None | |
IVZ | Invesco Ltd | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.32 | -0.40 | -0.01 | 21.01 | 20.00 | 9/19/2025 | No | 13 | 67 | None | |
GTM | ZoomInfo Technologies Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.07 | 0.53 | -0.41 | -0.01 | 10.83 | 10.00 | 9/19/2025 | No | 3 | 17 | None | |
FRO | Frontline Plc | Options Chain | 0.40 | 1.00 | 0.70 | 0.04 | 0.32 | -0.41 | -0.01 | 18.42 | 18.00 | 9/19/2025 | Yes | 9 | 64 | None | |
OI | O-I Glass Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.05 | 0.39 | -0.45 | -0.01 | 13.01 | 13.00 | 9/19/2025 | No | 5 | 44 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.69 | 0.71 | 0.70 | 0.06 | 0.46 | -0.45 | -0.01 | 11.49 | 11.00 | 9/19/2025 | No | 12 | 44 | None | |
FSK | FS KKR Capital Corp | Options Chain | 0.55 | 0.85 | 0.70 | 0.03 | 0.25 | -0.47 | 0.00 | 20.91 | 20.00 | 9/19/2025 | Yes | 12 | 67 | None | |
ARVN | Arvinas Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.57 | -0.47 | -0.01 | 7.44 | 7.50 | 9/19/2025 | No | 13 | 50 | None | |
INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.17 | 0.99 | -0.49 | -0.01 | 3.91 | 4.00 | 9/19/2025 | Yes | 5 | 30 | None | |
LAZR | Luminar Technologies Inc - Class A | Options Chain | 0.66 | 0.73 | 0.70 | 0.23 | 1.28 | -0.50 | 0.00 | 2.97 | 3.00 | 9/19/2025 | No | 8 | 28 | None | |
ANNX | Annexon Inc | Options Chain | 0.40 | 1.00 | 0.70 | 0.23 | 1.74 | -0.53 | -0.01 | 2.40 | 3.00 | 9/19/2025 | Yes | 10 | 29 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.52 | -0.54 | -0.01 | 7.94 | 8.00 | 9/19/2025 | No | 10 | 29 | None | |
CIFR | Cipher Mining Inc | Options Chain | 0.67 | 0.70 | 0.69 | 0.14 | 0.97 | -0.42 | -0.01 | 5.46 | 5.00 | 9/19/2025 | Yes | 6 | 37 | None | |
TBCH | Turtle Beach Corp | Options Chain | 0.45 | 0.90 | 0.68 | 0.05 | 0.72 | -0.27 | -0.01 | 14.54 | 12.50 | 9/19/2025 | No | 3 | 11 | None | |
ACVA | ACV Auctions Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.05 | 0.65 | -0.28 | -0.01 | 14.21 | 12.50 | 9/19/2025 | Yes | 7 | 36 | None | |
EVTL | Vertical Aerospace Ltd | Options Chain | 0.60 | 0.75 | 0.68 | 0.14 | 1.32 | -0.28 | -0.01 | 6.12 | 5.00 | 9/19/2025 | No | 6 | 21 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 0.88 | -0.30 | -0.01 | 8.95 | 8.00 | 9/19/2025 | Yes | 8 | 22 | None | |
AVDL | Avadel Pharmaceuticals plc | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.72 | -0.31 | -0.01 | 10.51 | 10.00 | 9/19/2025 | Yes | 7 | 34 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 0.50 | 0.85 | 0.68 | 0.11 | 0.99 | -0.35 | -0.01 | 7.02 | 6.00 | 9/19/2025 | Yes | 5 | 16 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.07 | 0.62 | -0.36 | -0.01 | 10.80 | 10.00 | 9/19/2025 | Yes | 19 | 45 | None | |
BEP | Brookfield Renewable Partners LP | Options Chain | 0.60 | 0.75 | 0.68 | 0.03 | 0.27 | -0.36 | -0.01 | 27.55 | 25.00 | 9/19/2025 | Yes | 3 | 38 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.38 | -0.36 | -0.01 | 19.35 | 18.00 | 9/19/2025 | Yes | 7 | 54 | None | |
PLL | Piedmont Lithium Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.10 | 0.83 | -0.39 | -0.01 | 7.30 | 7.00 | 9/19/2025 | Yes | 15 | 22 |
Small Cap Stock List |
|
PL | Planet Labs PBC - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.11 | 0.89 | -0.39 | -0.01 | 6.25 | 6.00 | 9/19/2025 | Yes | 7 | 36 | None | |
COUR | Coursera Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.06 | 0.47 | -0.41 | -0.01 | 12.64 | 12.00 | 9/19/2025 | No | 11 | 36 | None | |
PRME | Options Chain | 0.40 | 0.95 | 0.68 | 0.17 | 1.12 | -0.42 | -0.01 | 3.74 | 4.00 | 9/19/2025 | No | 3 | 15 | None | ||
FRSH | Freshworks Inc Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.05 | 0.42 | -0.44 | -0.01 | 12.99 | 12.50 | 9/19/2025 | No | 11 | 35 | None | |
SWBI | Smith & Wesson Brands Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.09 | 0.50 | -0.51 | -0.01 | 7.95 | 8.00 | 9/19/2025 | Yes | 15 | 47 | None | |
GTX | Garrett Motion Inc - New | Options Chain | 0.50 | 0.85 | 0.68 | 0.05 | 0.32 | -0.52 | -0.01 | 13.04 | 13.00 | 9/19/2025 | No | 14 | 45 | None | |
HTGC | Hercules Capital Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.18 | -0.55 | 0.00 | 18.76 | 19.00 | 9/19/2025 | No | 9 | 70 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.63 | 0.69 | 0.66 | 0.04 | 0.38 | -0.38 | -0.01 | 15.45 | 15.00 | 9/19/2025 | No | 6 | 36 | None | |
PFE | Pfizer Inc | Options Chain | 0.64 | 0.67 | 0.66 | 0.03 | 0.27 | -0.40 | -0.01 | 23.29 | 23.00 | 9/19/2025 | Yes | 12 | 64 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.63 | 0.69 | 0.66 | 0.19 | 1.31 | -0.42 | 0.00 | 3.80 | 3.50 | 9/19/2025 | No | 7 | 39 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.93 | -0.22 | -0.01 | 12.62 | 10.00 | 9/19/2025 | Yes | 7 | 28 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 0.50 | 0.80 | 0.65 | 0.26 | 1.92 | -0.30 | -0.01 | 2.73 | 2.50 | 9/12/2025 | Yes | 8 | 40 | None | |
XPRO | Expro Group Holdings N.V. | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.57 | -0.33 | -0.01 | 10.78 | 10.00 | 9/19/2025 | No | 20 | 51 | None | |
FTRE | Options Chain | 0.60 | 0.70 | 0.65 | 0.13 | 1.16 | -0.34 | -0.01 | 5.74 | 5.00 | 9/19/2025 | No | 3 | 15 | None | ||
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.06 | 0.59 | -0.36 | -0.01 | 12.34 | 11.00 | 9/19/2025 | No | 15 | 61 | None | |
CLB | Core Laboratories Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.58 | -0.37 | -0.01 | 10.94 | 10.00 | 9/19/2025 | No | 11 | 34 | None | |
MODV | ModivCare Inc | Options Chain | 0.45 | 0.85 | 0.65 | 0.26 | 1.48 | -0.40 | 0.00 | 2.89 | 2.50 | 9/19/2025 | Yes | 9 | 21 | None | |
QUIK | Quicklogic Corp | Options Chain | 0.55 | 0.75 | 0.65 | 0.11 | 0.82 | -0.41 | -0.01 | 6.34 | 6.00 | 9/19/2025 | Yes | 8 | 25 | None | |
ONDS | Ondas Holdings Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.26 | 1.50 | -0.47 | 0.00 | 2.12 | 2.50 | 9/19/2025 | Yes | 7 | 25 | None | |
HBAN | Huntington Bancshares Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.30 | -0.47 | -0.01 | 16.43 | 16.00 | 9/19/2025 | No | 11 | 66 | None | |
JAMF | Jamf Holding Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.09 | 0.56 | -0.48 | -0.01 | 7.94 | 7.50 | 9/19/2025 | Yes | 7 | 35 | None | |
FUBO | fuboTV Inc | Options Chain | 0.63 | 0.66 | 0.65 | 0.16 | 0.93 | -0.51 | -0.01 | 3.98 | 4.00 | 9/19/2025 | Yes | 14 | 36 |
Small Cap Stock List |
|
FNGR | FingerMotion Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.33 | 1.60 | -0.52 | 0.00 | 1.62 | 2.00 | 9/19/2025 | No | 7 | 13 | None | |
BHC | Bausch Health Companies Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.11 | 0.61 | -0.53 | -0.01 | 5.89 | 6.00 | 9/19/2025 | No | 8 | 29 | None | |
VERI | Veritone Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.26 | 1.31 | -0.54 | 0.00 | 2.22 | 2.50 | 9/19/2025 | Yes | 8 | 27 | None | |
KEY | Keycorp | Options Chain | 0.59 | 0.68 | 0.64 | 0.04 | 0.28 | -0.47 | -0.01 | 17.92 | 17.50 | 9/12/2025 | No | 6 | 50 | None | |
VRNS | Varonis Systems Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.31 | -0.19 | -0.02 | 55.83 | 50.00 | 9/19/2025 | No | 4 | 49 | None | |
CRMD | CorMedix Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.06 | 0.83 | -0.26 | -0.01 | 11.67 | 10.00 | 9/19/2025 | Yes | 15 | 46 |
Small Cap Stock List |
|
OMI | Owens & Minor Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.10 | 0.97 | -0.34 | -0.01 | 6.93 | 6.00 | 9/19/2025 | Yes | 7 | 36 | None | |
FLWS | 1-800 Flowers.com Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 1.06 | -0.34 | -0.01 | 5.91 | 5.00 | 9/19/2025 | Yes | 9 | 22 | None | |
ESI | Element Solutions Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.03 | 0.44 | -0.35 | -0.01 | 23.60 | 22.50 | 9/19/2025 | No | 15 | 16 | None | |
INSG | Inseego Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.10 | 0.89 | -0.35 | -0.01 | 6.62 | 6.00 | 9/19/2025 | No | 10 | 22 | None | |
HCSG | Healthcare Services Group Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.05 | 0.51 | -0.36 | -0.01 | 13.01 | 12.50 | 9/19/2025 | No | 16 | 30 | None | |
AVTR | Avantor Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.06 | 0.49 | -0.40 | -0.01 | 13.44 | 11.00 | 9/19/2025 | No | 12 | 48 | None | |
ALDX | Aldeyra Therapeutics Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.13 | 0.76 | -0.49 | -0.01 | 4.99 | 5.00 | 9/19/2025 | Yes | 10 | 33 | None | |
KIRK | Kirkland`s Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.32 | 1.60 | -0.51 | 0.00 | 1.66 | 2.00 | 9/19/2025 | Yes | 7 | 18 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.48 | 0.76 | 0.62 | 0.03 | 0.21 | -0.48 | -0.01 | 20.33 | 20.50 | 9/5/2025 | No | 11 | 61 | None | |
CWEN | Clearway Energy Inc - Class C | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.32 | -0.24 | -0.01 | 32.63 | 30.00 | 9/19/2025 | Yes | 10 | 55 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 0.45 | 0.75 | 0.60 | 0.05 | 0.55 | -0.30 | -0.01 | 13.68 | 13.00 | 9/19/2025 | Yes | 14 | 49 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.53 | -0.32 | -0.01 | 12.78 | 12.00 | 9/19/2025 | Yes | 8 | 56 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.29 | -0.33 | -0.01 | 25.05 | 24.00 | 9/19/2025 | No | 6 | 52 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.47 | -0.40 | -0.01 | 10.95 | 11.00 | 9/19/2025 | Yes | 16 | 41 | None | |
NOV | NOV Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.41 | -0.41 | -0.01 | 12.58 | 12.00 | 9/19/2025 | No | 16 | 61 | None | |
AUPH | Aurinia Pharmaceuticals Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.06 | 0.50 | -0.41 | -0.01 | 9.24 | 10.00 | 9/19/2025 | Yes | 17 | 43 |
Small Cap Stock List |
|
ARR | ARMOUR Residential REIT Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.24 | -0.44 | 0.00 | 16.31 | 16.00 | 9/19/2025 | No | 13 | 53 | None | |
NAVI | Navient Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.36 | -0.46 | -0.01 | 12.94 | 12.50 | 9/19/2025 | No | 11 | 53 | None | |
BTBT | Bit Digital Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.20 | 1.06 | -0.52 | 0.00 | 2.91 | 3.00 | 9/19/2025 | Yes | 11 | 29 | None | |
UDMY | Udemy Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.08 | 0.45 | -0.53 | -0.01 | 7.61 | 7.50 | 9/19/2025 | No | 10 | 32 | None | |
NUVB | Nuvation Bio Inc - Class A | Options Chain | 0.25 | 0.95 | 0.60 | 0.24 | 1.16 | -0.55 | 0.00 | 2.36 | 2.50 | 9/19/2025 | Yes | 8 | 28 | None | |
RYAM | Rayonier Advanced Materials Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.15 | 0.78 | -0.55 | 0.00 | 3.84 | 4.00 | 9/19/2025 | Yes | 9 | -5 | None | |
T | AT&T Inc | Options Chain | 0.57 | 0.60 | 0.59 | 0.02 | 0.24 | -0.31 | -0.01 | 27.41 | 27.00 | 9/19/2025 | No | 10 | 65 | None | |
BYND | Beyond Meat Inc | Options Chain | 0.49 | 0.69 | 0.59 | 0.20 | 1.07 | -0.52 | 0.00 | 3.04 | 3.00 | 9/19/2025 | Yes | 9 | 24 | None | |
JBLU | Jetblue Airways Corp | Options Chain | 0.55 | 0.62 | 0.59 | 0.13 | 0.78 | -0.53 | -0.01 | 4.44 | 4.50 | 9/12/2025 | No | 9 | 31 | None | |
LUMN | Lumen Technologies Inc | Options Chain | 0.57 | 0.61 | 0.59 | 0.15 | 0.66 | -0.55 | 0.00 | 4.45 | 4.00 | 9/19/2025 | Yes | 7 | 28 | None | |
FORM | FormFactor Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.50 | -0.21 | -0.02 | 28.41 | 25.00 | 9/19/2025 | No | 11 | 38 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 0.40 | 0.75 | 0.58 | 0.02 | 0.36 | -0.24 | -0.01 | 27.61 | 25.00 | 9/19/2025 | No | 3 | 19 | None | |
GO | Grocery Outlet Holding Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.05 | 0.55 | -0.29 | -0.01 | 13.17 | 12.50 | 9/19/2025 | Yes | 7 | 35 | None | |
RCON | Recon Technology Ltd - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.23 | 2.01 | -0.29 | -0.01 | 4.50 | 2.50 | 9/19/2025 | No | 12 | -3 | None | |
BXSL | Blackstone Secured Lending Fund. | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.24 | -0.30 | -0.01 | 31.55 | 30.00 | 9/19/2025 | Yes | 14 | 75 | None | |
RYN | Rayonier Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.03 | 0.28 | -0.36 | -0.01 | 23.31 | 22.50 | 9/19/2025 | Yes | 15 | 48 | None | |
RF | Regions Financial Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.26 | -0.36 | -0.01 | 25.33 | 24.00 | 9/19/2025 | No | 11 | 69 | None | |
WBD | Options Chain | 0.56 | 0.60 | 0.58 | 0.05 | 0.48 | -0.37 | -0.01 | 13.17 | 12.50 | 9/5/2025 | No | 3 | 17 | None | ||
PBI | Pitney Bowes Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.05 | 0.45 | -0.40 | -0.01 | 11.36 | 11.00 | 9/19/2025 | No | 12 | 47 | None | |
REAL | Therealreal Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 0.94 | -0.41 | -0.01 | 5.26 | 5.00 | 9/19/2025 | Yes | 8 | 23 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.55 | 0.60 | 0.58 | 0.12 | 0.86 | -0.41 | -0.01 | 5.19 | 5.00 | 9/19/2025 | Yes | 5 | 30 | None | |
ARCC | Ares Capital Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.19 | -0.45 | 0.00 | 22.63 | 22.00 | 9/19/2025 | No | 11 | 76 | None | |
BCRX | Biocryst Pharmaceuticals Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.07 | 0.55 | -0.45 | -0.01 | 8.14 | 8.00 | 9/19/2025 | Yes | 7 | 35 | None | |
DHT | DHT Holdings Inc | Options Chain | 0.15 | 1.00 | 0.58 | 0.05 | 0.36 | -0.45 | 0.00 | 11.09 | 11.00 | 9/19/2025 | Yes | 11 | 62 | None | |
NIO | NIO Inc | Options Chain | 0.57 | 0.59 | 0.58 | 0.12 | 0.75 | -0.47 | -0.01 | 4.87 | 5.00 | 9/19/2025 | Yes | 6 | -7 | None | |
RPAY | Repay Holdings Corporation - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 0.72 | -0.50 | -0.01 | 4.92 | 5.00 | 9/19/2025 | Yes | 9 | 38 | None | |
IAG | Iamgold Corp | Options Chain | 0.55 | 0.60 | 0.58 | 0.08 | 0.51 | -0.52 | -0.01 | 6.76 | 7.00 | 9/19/2025 | Yes | 12 | 56 | None | |
PCG | PG&E Corp | Options Chain | 0.48 | 0.63 | 0.56 | 0.04 | 0.43 | -0.36 | -0.01 | 14.02 | 13.50 | 9/12/2025 | Yes | 11 | 61 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 0.15 | 0.95 | 0.55 | 0.06 | 1.23 | -0.15 | -0.01 | 13.45 | 10.00 | 9/19/2025 | Yes | 12 | -1 | None | |
PLAB | Photronics Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.50 | -0.21 | -0.01 | 20.36 | 17.50 | 9/19/2025 | Yes | 17 | 12 | None | |
RSI | Rush Street Interactive Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.46 | -0.26 | -0.01 | 20.16 | 17.50 | 9/19/2025 | No | 13 | 42 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 0.20 | 0.90 | 0.55 | 0.22 | 1.53 | -0.26 | 0.00 | 3.33 | 2.50 | 9/19/2025 | No | 7 | 14 | None | |
MNRO | Monro Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.04 | 0.64 | -0.27 | -0.01 | 14.10 | 12.50 | 9/19/2025 | No | 10 | 50 | None | |
RTO | Options Chain | 0.40 | 0.70 | 0.55 | 0.02 | 0.33 | -0.29 | -0.01 | 24.77 | 22.50 | 9/19/2025 | No | 3 | 19 | None | ||
GPRE | Green Plains Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.08 | 0.89 | -0.30 | -0.01 | 8.27 | 7.00 | 9/19/2025 | Yes | 10 | 39 | None | |
SNCY | Sun Country Airlines Holdings Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.06 | 0.74 | -0.33 | -0.01 | 11.59 | 10.00 | 9/19/2025 | Yes | 12 | 50 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.28 | -0.33 | -0.01 | 24.00 | 23.00 | 9/19/2025 | Yes | 10 | 54 | None | |
WULF | TeraWulf Inc | Options Chain | 0.52 | 0.57 | 0.55 | 0.12 | 1.01 | -0.34 | -0.01 | 5.16 | 4.50 | 9/19/2025 | Yes | 4 | 31 | None | |
MNMD | Mind Medicine Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.72 | -0.34 | -0.01 | 9.09 | 8.00 | 9/19/2025 | Yes | 11 | 26 | None | |
TAC | Transalta Corp | Options Chain | 0.45 | 0.65 | 0.55 | 0.05 | 0.43 | -0.34 | -0.01 | 12.05 | 12.00 | 9/19/2025 | Yes | 7 | 48 | None | |
NPWR | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.60 | -0.35 | -0.01 | 2.88 | 2.50 | 9/19/2025 | No | 3 | 14 | None | ||
PR | Permian Resources Corp - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.43 | -0.35 | -0.01 | 14.16 | 13.00 | 9/19/2025 | Yes | 15 | 69 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.31 | -0.36 | -0.01 | 18.26 | 18.00 | 9/19/2025 | No | 14 | 61 | None | |
XIFR | NextEra Energy Partners LP | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.51 | -0.38 | -0.01 | 9.53 | 9.00 | 9/19/2025 | No | 3 | 12 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.18 | 1.25 | -0.38 | -0.01 | 3.17 | 3.00 | 9/19/2025 | Yes | 6 | 30 | None | |
LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.45 | 0.65 | 0.55 | 0.05 | 0.42 | -0.39 | -0.01 | 12.44 | 12.00 | 9/19/2025 | No | 10 | 39 | None | |
POET | POET Technologies Inc | Options Chain | 0.35 | 0.75 | 0.55 | 0.11 | 0.87 | -0.41 | 0.00 | 5.50 | 5.00 | 9/19/2025 | Yes | 7 | 23 | None | |
CRVS | Corvus Pharmaceuticals Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.94 | -0.43 | -0.01 | 4.17 | 4.00 | 9/19/2025 | Yes | 10 | 29 | None | |
LXU | LSB Industries Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.44 | -0.50 | -0.01 | 7.73 | 7.50 | 9/19/2025 | No | 5 | 29 | None | |
HUMA | Humacyte Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.22 | 1.24 | -0.52 | 0.00 | 2.40 | 2.50 | 9/19/2025 | Yes | 7 | 27 | None | |
TWO | Two Harbors Investment Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.28 | -0.54 | -0.01 | 9.75 | 10.00 | 9/19/2025 | No | 14 | 43 | None | |
F | Ford Motor Company | Options Chain | 0.54 | 0.56 | 0.55 | 0.05 | 0.28 | -0.55 | 0.00 | 11.07 | 10.85 | 9/19/2025 | No | 16 | 58 | None | |
CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.51 | 0.56 | 0.54 | 0.18 | 0.62 | -0.47 | 0.00 | 2.89 | 3.00 | 9/19/2025 | Yes | 11 | 19 | None | |
WERN | Werner Enterprises Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.36 | -0.23 | -0.02 | 27.72 | 25.00 | 9/19/2025 | No | 11 | 41 | None | |
PUBM | PubMatic Inc - Class A | Options Chain | 0.50 | 0.55 | 0.53 | 0.05 | 0.68 | -0.27 | -0.01 | 12.01 | 10.00 | 9/19/2025 | Yes | 13 | 33 | None | |
MED | Medifast Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.50 | -0.30 | -0.01 | 13.77 | 12.50 | 9/19/2025 | Yes | 14 | 35 | None | |
SBSW | Sibanye Stillwater Ltd | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.57 | -0.38 | -0.01 | 8.36 | 8.00 | 9/19/2025 | Yes | 9 | 38 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.11 | 0.82 | -0.38 | -0.01 | 5.39 | 5.00 | 9/19/2025 | Yes | 10 | 38 | None | |
PAA | Plains All American Pipeline LP | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.20 | -0.45 | -0.01 | 18.25 | 18.00 | 9/19/2025 | Yes | 12 | 60 | None |