Monthly Put Credit Spreads

A put credit spread is an options strategy that an investor uses when they expect a moderate rise in the price of the underlying asset. The strategy employs two put options to form a range, consisting of a high strike price and a low strike price. The investor receives a net credit from the difference between the premiums of the two options.

Download as spreadsheet Download

Ticker Company Options Chain Bid Ask Spread Premium Spread Width Premium to Spread Ratio Implied Volatility Short Volume Long Volume Delta Theta Underlying Stock Price Short Strike Price Contract Expiration Earnings Overlap? Liquidity Rating Algorithm Score Safety Score Lists
LLY Lilly(Eli) & Company Options Chain 58.05 61.95 7.27 10.00 0.73 0.37 20 82 -0.49 -0.70 1,115.68 1,160.00 9/18/2026 Yes 13 67 None
IREN Iris Energy Ltd Options Chain 8.45 8.60 0.68 1.00 0.68 1.16 15 14 -0.50 -0.08 40.85 44.00 9/18/2026 Yes 9 42 None
RMBS Rambus Inc Options Chain 14.90 16.50 3.25 5.00 0.65 0.91 5 19 -0.50 -0.14 100.55 105.00 9/18/2026 No 13 46 None
CIFR Cipher Mining Inc Options Chain 3.85 4.10 0.65 1.00 0.65 1.17 17 86 -0.48 -0.04 20.38 21.00 9/18/2026 Yes 4 40 None
CRWV CoreWeave Inc - Class A Options Chain 15.80 16.35 1.60 2.50 0.64 1.04 14 162 -0.48 -0.15 91.90 97.50 9/18/2026 No 3 21 None
SEDG Solaredge Technologies Inc Options Chain 6.80 7.20 1.60 2.50 0.64 1.01 21 19 -0.49 -0.06 48.76 40.00 9/18/2026 Yes 9 35 None
DELL Dell Technologies Inc - Class C Options Chain 69.40 70.65 6.30 10.00 0.63 0.92 10 36 -0.48 -0.70 467.27 490.00 9/18/2026 Yes 11 52 None
SKHY SK Hynix Inc Options Chain 27.60 30.00 3.15 5.00 0.63 1.04 32 10 -0.50 -0.26 154.38 165.00 9/18/2026 No 3 22 None
APPS Digital Turbine Inc Options Chain 2.10 2.35 0.63 1.00 0.63 1.01 56 30 -0.48 -0.02 9.51 14.00 9/18/2026 Yes 6 29 None
RGTI Options Chain 2.83 2.95 0.63 1.00 0.63 1.00 11 5266 -0.50 -0.03 17.45 18.00 9/18/2026 No 3 18 None
COIN Coinbase Global Inc - Class A Options Chain 16.65 17.75 3.10 5.00 0.62 0.71 40 52 -0.49 -0.17 150.73 155.00 9/18/2026 No 9 56 None
SEI Solaris Energy Infrastructure Inc - Class A Options Chain 10.00 10.20 1.55 2.50 0.62 1.03 7 11 -0.47 -0.09 57.92 60.00 9/18/2026 No 3 21 None
FLUT Flutter Entertainment Plc Options Chain 7.20 8.70 3.05 5.00 0.61 0.50 23 11 -0.48 -0.09 104.96 95.00 9/18/2026 No 3 22 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 17.70 17.90 3.05 5.00 0.61 0.85 1783 12596 -0.50 -0.15 125.33 120.00 9/18/2026 Yes 3 33 None
RKLB Rocket Lab USA Inc Options Chain 12.65 13.10 3.05 5.00 0.61 0.99 59 126 -0.50 -0.12 76.50 80.00 9/18/2026 Yes 7 44 None
BE Bloom Energy Corp - Class A Options Chain 46.25 48.00 6.03 10.00 0.60 1.22 1 32 -0.48 -0.46 228.11 250.00 9/18/2026 No 5 15 None
APLD Options Chain 4.90 5.10 0.60 1.00 0.60 1.01 6 15 -0.48 -0.05 31.27 32.00 9/18/2026 No 3 20 None
USAR USA Rare Earth Inc - Class A Options Chain 2.98 3.05 0.60 1.00 0.60 1.05 80 10 -0.48 -0.03 17.27 18.00 9/18/2026 No 3 18 None
SMCI Super Micro Computer Inc Options Chain 5.05 5.30 0.60 1.00 0.60 0.98 162 76 -0.49 -0.05 31.69 33.00 9/18/2026 Yes 14 55 None
PL Planet Labs PBC - Class A Options Chain 4.00 4.20 0.60 1.00 0.60 1.05 5 7 -0.49 -0.04 22.83 24.00 9/18/2026 Yes 2 40 None
GOOG Alphabet Inc - Class C Options Chain 24.05 24.80 2.98 5.00 0.60 0.32 111 162 -0.47 -0.21 375.35 375.00 9/18/2026 No 15 73 None
SMR Options Chain 1.64 1.76 0.59 1.00 0.59 1.02 26 75 -0.50 -0.02 9.49 10.00 9/18/2026 No 3 16 None
PGEN Precigen Inc Options Chain 0.40 1.35 0.58 1.00 0.58 0.94 1 2 -0.43 -0.01 6.53 7.00 9/18/2026 Yes 3 32 None
QBTS D-Wave Quantum Inc Options Chain 3.10 3.15 0.58 1.00 0.58 0.97 65 4 -0.45 -0.03 21.83 22.00 9/18/2026 Yes 6 40 None
RIOT Riot Platforms Inc Options Chain 3.50 3.75 0.58 1.00 0.58 1.06 49 52 -0.47 -0.04 21.56 23.00 9/18/2026 Yes 5 44 None
TMDX Transmedics Group Inc Options Chain 5.30 7.90 2.85 5.00 0.57 0.65 23 12 -0.45 -0.07 80.75 75.00 9/18/2026 Yes 8 52 None
MARA Marathon Digital Holdings Inc Options Chain 1.80 1.85 0.57 1.00 0.57 0.97 140 66 -0.49 -0.02 11.75 12.00 9/18/2026 Yes 4 41 None
PZZA Papa John`s International Inc Options Chain 3.30 3.60 1.42 2.50 0.57 0.87 109 1 -0.44 -0.04 30.72 30.00 9/18/2026 Yes 8 42 None
MRAM Everspin Technologies Inc Options Chain 3.40 3.70 1.42 2.50 0.57 1.33 1 3 -0.46 -0.04 17.42 17.50 9/18/2026 Yes 10 38 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.36 2.44 0.56 1.00 0.56 1.18 23 1 -0.45 -0.03 13.96 14.00 9/18/2026 Yes 5 35 None
ONDS Ondas Holdings Inc Options Chain 1.36 1.43 0.56 1.00 0.56 1.08 54 438 -0.45 -0.01 8.86 9.00 9/18/2026 Yes 9 38 None
NVTS Navitas Semiconductor Corp Options Chain 2.16 2.24 0.56 1.00 0.56 1.12 42 6 -0.46 -0.02 12.69 13.00 9/18/2026 No 6 36 None
RUN Sunrun Inc Options Chain 1.58 1.64 0.56 1.00 0.56 0.93 59 655 -0.47 -0.02 11.03 11.00 9/18/2026 Yes 16 55 None
BILI Bilibili Inc Options Chain 1.59 1.90 0.56 1.00 0.56 0.60 4 4 -0.47 -0.02 18.99 19.00 9/18/2026 Yes 17 4 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.66 0.77 0.28 0.50 0.56 1.26 35 125 -0.44 -0.01 4.48 4.00 9/18/2026 Yes 6 32 None
CRCL Circle Internet Group Inc - Class A Options Chain 8.60 8.95 2.80 5.00 0.56 0.87 18 160 -0.49 -0.09 63.25 65.00 9/18/2026 No 3 21 None
ASTS AST SpaceMobile Inc - Class A Options Chain 10.40 10.80 2.77 5.00 0.55 1.07 79 45 -0.45 -0.12 70.31 70.00 9/18/2026 Yes 5 39 None
MRVL Marvell Technology Inc Options Chain 29.50 30.20 5.50 10.00 0.55 0.96 48 59 -0.45 -0.33 218.59 220.00 9/18/2026 Yes 13 62 None
LRCX Lam Research Corp Options Chain 37.00 38.40 5.50 10.00 0.55 0.80 1 5 -0.48 -0.41 317.74 320.00 9/18/2026 No 11 58 None
VST Vistra Corp Options Chain 12.40 12.75 2.75 5.00 0.55 0.56 13 53 -0.50 -0.13 143.23 145.00 9/18/2026 Yes 6 56 None
AMPX Options Chain 1.55 1.80 0.55 1.00 0.55 1.01 1 11 -0.42 -0.02 10.81 12.00 9/18/2026 No 3 17 None
LWLG Lightwave Logic Inc Options Chain 1.40 1.50 0.55 1.00 0.55 1.24 59 13 -0.44 -0.02 7.95 8.00 9/18/2026 Yes 9 27 None
UMC United Micro Electronics Options Chain 2.55 2.65 0.55 1.00 0.55 0.88 5 20 -0.47 -0.03 20.63 20.00 9/18/2026 No 20 12 None
OKLO AltC Acquisition Corp - Class A Options Chain 6.50 6.75 2.73 5.00 0.55 0.96 14 20 -0.47 -0.07 43.33 45.00 9/18/2026 No 3 20 None
QCOM Qualcomm Inc Options Chain 13.05 13.30 2.73 5.00 0.55 0.57 19 160 -0.50 -0.14 162.67 160.00 9/18/2026 No 11 64 None
ASX ASE Technology Holding Co.Ltd Options Chain 4.40 4.70 1.35 2.50 0.54 0.89 14 505 -0.44 -0.05 38.70 37.50 9/18/2026 No 15 45 None
QUBT Quantum Computing Inc Options Chain 1.18 1.29 0.54 1.00 0.54 0.97 21 61 -0.45 -0.01 9.23 9.00 9/18/2026 Yes 9 35 None
AG First Majestic Silver Corporation Options Chain 1.78 1.85 0.54 1.00 0.54 0.70 11 42 -0.47 -0.02 16.49 18.00 9/18/2026 No 14 49 None
HL Hecla Mining Company Options Chain 1.65 1.78 0.54 1.00 0.54 0.69 326 11 -0.47 -0.02 15.39 17.00 9/18/2026 Yes 12 48 None
PINS Pinterest Inc - Class A Options Chain 1.83 1.87 0.54 1.00 0.54 0.48 462 220 -0.50 -0.02 25.58 24.00 9/18/2026 Yes 6 43 None
ARM Options Chain 33.10 34.30 5.35 10.00 0.53 0.84 1 8 -0.48 -0.37 280.56 280.00 9/18/2026 No 3 22 None
TSM Taiwan Semiconductor Manufacturing Options Chain 27.25 28.40 5.33 10.00 0.53 0.45 182 166 -0.49 -0.29 417.17 420.00 9/18/2026 No 23 65
Dividend Stock List
ORCL Oracle Corp Options Chain 17.55 18.05 2.65 5.00 0.53 0.76 21 162 -0.50 -0.18 145.74 150.00 9/18/2026 Yes 9 63 None
TE T1 Energy Inc Options Chain 1.00 1.05 0.53 1.00 0.53 1.55 71 154 -0.38 -0.01 5.43 5.00 9/18/2026 No 3 16 None
UUUU Energy Fuels Inc Options Chain 1.63 1.68 0.53 1.00 0.53 0.91 53 45 -0.45 -0.02 12.86 13.00 9/18/2026 Yes 4 40 None
BMNR BitMine Immersion Technologies Inc Options Chain 2.04 2.11 0.53 1.00 0.53 0.81 107 37 -0.45 -0.02 18.10 18.00 9/18/2026 No 12 36 None
PGY Options Chain 2.20 2.55 0.53 1.00 0.53 0.74 2 5 -0.46 -0.03 21.92 22.00 9/18/2026 No 3 19 None
OSCR Oscar Health Inc - Class A Options Chain 3.85 4.20 0.53 1.00 0.53 0.84 46 5 -0.50 -0.04 30.38 32.00 9/18/2026 Yes 10 43 None
UPST Upstart Holdings Inc Options Chain 3.40 3.65 1.32 2.50 0.53 0.71 49 108 -0.49 -0.04 30.32 32.50 9/18/2026 Yes 11 48 None
MSTR Strategy Inc - Class A Options Chain 10.85 11.10 2.63 5.00 0.53 0.74 35 138 -0.50 -0.12 97.65 100.00 9/18/2026 No 4 58 None
HPE Hewlett Packard Enterprise Company Options Chain 6.80 7.00 2.62 5.00 0.52 0.84 6 41 -0.49 -0.07 52.39 55.00 9/18/2026 Yes 8 52 None
CELH Celsius Holdings Inc Options Chain 3.05 3.30 1.30 2.50 0.52 0.73 64 24 -0.45 -0.03 29.54 30.00 9/18/2026 Yes 7 47 None
INFQ Infleqtion Inc Options Chain 1.45 1.75 0.52 1.00 0.52 1.11 1 11 -0.40 -0.02 11.46 11.00 9/18/2026 No 3 17 None
NOW ServiceNow Inc Options Chain 8.70 9.00 0.52 1.00 0.52 0.58 42 114 -0.45 -0.11 118.14 116.00 9/18/2026 No 8 56 None
WULF TeraWulf Inc Options Chain 2.62 2.79 0.52 1.00 0.52 1.00 213 15415 -0.45 -0.03 18.88 19.00 9/18/2026 Yes 2 38 None
RDW Redwire Corporation Options Chain 1.75 1.95 0.52 1.00 0.52 1.08 1 26 -0.47 -0.02 10.63 11.00 9/18/2026 Yes 5 36 None
NFLX Netflix Inc Options Chain 3.75 3.85 0.52 1.00 0.52 0.35 339 94 -0.47 -0.05 73.57 74.00 9/18/2026 No 9 63 None
BABA Alibaba Group Holding Ltd Options Chain 8.40 8.75 2.58 5.00 0.52 0.48 10 50 -0.47 -0.10 128.99 130.00 9/18/2026 Yes 14 26 None
RDDT Reddit Inc - Class A Options Chain 13.25 13.65 2.55 5.00 0.51 0.64 89 131 -0.45 -0.16 159.97 155.00 9/18/2026 No 13 46 None
DVA DaVita Inc Options Chain 7.90 11.00 2.55 5.00 0.51 0.38 4 9 -0.47 -0.12 227.99 185.00 9/18/2026 Yes 10 53 None
ZTS Zoetis Inc - Class A Options Chain 5.90 6.20 2.55 5.00 0.51 0.51 62 37 -0.47 -0.06 76.04 75.00 9/18/2026 Yes 11 56 None
HOOD Robinhood Markets Inc - Class A Options Chain 8.80 9.05 2.55 5.00 0.51 0.67 422 53 -0.48 -0.10 93.51 95.00 9/18/2026 No 10 53 None
BA Boeing Company Options Chain 11.00 11.40 2.55 5.00 0.51 0.33 380 83 -0.50 -0.13 237.16 240.00 9/18/2026 No 8 52 None
CVNA Carvana Co. - Class A Options Chain 6.20 6.40 1.02 2.00 0.51 0.61 21 699 -0.46 -0.07 68.03 70.00 9/18/2026 No 8 51 None
PATH UiPath Inc - Class A Options Chain 1.58 1.64 0.51 1.00 0.51 0.83 229 107 -0.46 -0.02 14.10 14.00 9/18/2026 Yes 18 47 None
UEC Uranium Energy Corp Options Chain 1.28 1.34 0.51 1.00 0.51 0.78 3 15 -0.47 -0.01 10.50 11.00 9/18/2026 No 6 40 None
NOK Nokia Corp Options Chain 1.05 1.08 0.51 1.00 0.51 0.70 104 168 -0.50 -0.01 9.92 10.00 9/18/2026 No 11 44 None
GLXY Galaxy Digital Options Chain 2.74 2.98 1.26 2.50 0.50 0.96 109 174 -0.48 -0.03 22.14 20.00 9/18/2026 Yes 6 42 None
DASH DoorDash Inc - Class A Options Chain 17.40 19.45 5.00 10.00 0.50 0.58 7 5 -0.48 -0.21 202.37 210.00 9/18/2026 Yes 9 57 None
MCHP Microchip Technology Inc Options Chain 6.50 6.80 1.25 2.50 0.50 0.68 2 19 -0.46 -0.08 80.67 77.50 9/18/2026 Yes 9 60 None
PCT PureCycle Technologies Inc Options Chain 1.00 1.10 0.50 1.00 0.50 1.07 22 1 -0.44 -0.01 7.23 7.00 9/18/2026 Yes 4 29 None
HPQ HP Inc Options Chain 1.97 2.02 0.50 1.00 0.50 0.59 1 13 -0.45 -0.02 28.82 28.00 9/18/2026 Yes 12 45 None
USAS Americas Gold and Silver Corp Options Chain 0.70 0.85 0.50 1.00 0.50 1.01 1 18 -0.47 -0.01 4.39 5.00 9/18/2026 Yes 7 41 None
PAAS Pan American Silver Corp Options Chain 3.90 4.40 0.50 1.00 0.50 0.56 1 3 -0.50 -0.04 44.91 49.00 9/18/2026 Yes 19 64 None
KOS Kosmos Energy Ltd Options Chain 0.30 0.40 0.25 0.50 0.50 0.89 20 4 -0.49 0.00 2.42 2.50 9/18/2026 Yes 5 27 None