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
LCID Lucid Group Inc Options Chain 0.29 1.24 0.63 0.50 1.26 1.48 345 3 -0.40 0.00 4.63 4.00 10/23/2026 No 9 26
Small Cap Stock List
CYPH Cypherpunk Technologies Inc Options Chain 0.40 1.30 0.62 0.50 1.24 3.13 107 22 -0.32 -0.01 2.63 2.50 10/16/2026 No 3 15 None
PDD PDD Holdings Inc Options Chain 3.15 3.50 1.06 1.00 1.06 0.32 3 18 -0.46 -0.05 78.61 79.00 10/23/2026 No 13 50 None
IRD Ocuphire Pharma Inc Options Chain 0.20 5.00 2.57 2.50 1.03 1.09 46 36 -0.27 -0.01 4.49 5.00 10/16/2026 No 4 19 None
CHWY Chewy Inc - Class A Options Chain 1.37 1.97 0.45 0.50 0.90 0.58 15 6 -0.46 -0.02 23.27 21.00 10/23/2026 Yes 13 44 None
FISV Fiserv Inc Options Chain 2.45 3.60 0.88 1.00 0.88 0.45 16 14 -0.47 -0.04 50.84 49.00 10/23/2026 No 3 21 None
ASPI ASP Isotopes Inc Options Chain 0.55 0.80 0.43 0.50 0.86 1.07 39 47 -0.44 -0.01 4.26 4.00 10/23/2026 No 7 20 None
OXY Occidental Petroleum Corp Options Chain 2.37 2.81 0.84 1.00 0.84 0.33 10 1 -0.45 -0.03 61.30 61.00 10/23/2026 No 10 62 None
ABCL AbCellera Biologics Inc Options Chain 0.95 1.80 0.75 1.00 0.75 0.76 20 2 -0.45 -0.01 11.40 11.00 10/16/2026 No 9 40 None
UNH Unitedhealth Group Inc Options Chain 17.85 22.80 3.68 5.00 0.74 0.35 3 3 -0.50 -0.19 400.51 395.00 10/23/2026 No 10 58 None
CRWV CoreWeave Inc - Class A Options Chain 11.90 12.40 0.70 1.00 0.70 0.76 1 2 -0.50 -0.12 99.81 99.00 10/23/2026 No 3 21 None
T AT&T Inc Options Chain 0.90 1.10 0.35 0.50 0.70 0.30 17 16 -0.47 -0.01 25.15 25.00 10/23/2026 Yes 15 67 None
FPS Forgent Power Solutions Inc - Class A Options Chain 4.00 5.20 1.72 2.50 0.69 0.98 8 12 -0.49 -0.05 32.40 32.50 10/16/2026 No 3 20 None
RDW Redwire Corporation Options Chain 1.25 1.50 0.33 0.50 0.66 0.87 2 1 -0.46 -0.02 11.33 11.00 10/23/2026 No 7 36 None
CRBP Corbus Pharmaceuticals Holdings Inc Options Chain 2.80 3.30 1.65 2.50 0.66 2.37 2 302 -0.40 -0.04 10.60 10.00 10/16/2026 No 8 38 None
SBSW Sibanye Stillwater Ltd Options Chain 1.00 1.40 0.65 1.00 0.65 0.61 448 180 -0.50 -0.01 12.88 13.00 10/16/2026 No 15 57 None
BULL BULL RUN CORP Options Chain 0.51 1.10 0.32 0.50 0.64 0.62 1 15 -0.45 -0.01 9.57 9.50 10/23/2026 No 3 16 None
COST Costco Wholesale Corp Options Chain 30.95 35.30 3.18 5.00 0.64 0.25 26 15 -0.50 -0.38 910.18 910.00 10/23/2026 Yes 14 59 None
COIN Coinbase Global Inc - Class A Options Chain 17.55 19.50 1.58 2.50 0.63 0.69 39 35 -0.48 -0.21 178.94 180.00 10/23/2026 No 6 55 None
RDDT Reddit Inc - Class A Options Chain 12.65 14.45 3.15 5.00 0.63 0.59 2 11 -0.49 -0.15 146.44 150.00 10/23/2026 No 14 46 None
HOOD Robinhood Markets Inc - Class A Options Chain 11.40 12.15 0.63 1.00 0.63 0.63 5 35 -0.50 -0.12 117.75 119.00 10/23/2026 No 12 56 None
NBIS Nebius Group N.V. - Class A Options Chain 31.05 35.40 3.13 5.00 0.63 0.85 6 5 -0.49 -0.34 240.35 250.00 10/23/2026 No 3 22 None
PATH UiPath Inc - Class A Options Chain 0.80 1.27 0.31 0.50 0.62 0.58 5 7 -0.45 -0.01 13.57 13.50 10/23/2026 No 20 45
Growth Stock List
TTD Trade Desk Inc - Class A Options Chain 0.91 1.38 0.31 0.50 0.62 0.59 5 9 -0.46 -0.01 14.06 14.00 10/23/2026 No 14 46 None
FIG Figma Inc - Class A Options Chain 2.28 2.60 0.31 0.50 0.62 0.74 2 6 -0.47 -0.03 22.82 22.50 10/23/2026 No 3 19 None
NOK Nokia Corp Options Chain 0.97 1.13 0.31 0.50 0.62 0.64 10 1 -0.48 -0.01 10.76 11.00 10/23/2026 Yes 11 45 None
ARM Options Chain 25.40 28.50 3.07 5.00 0.61 0.67 2 5 -0.48 -0.29 261.06 270.00 10/23/2026 No 3 22 None
FSLR First Solar Inc Options Chain 12.85 16.25 3.05 5.00 0.61 0.51 21 7 -0.47 -0.18 213.25 205.00 10/23/2026 No 14 63 None
PLTR Palantir Technologies Inc - Class A Options Chain 12.20 12.90 1.52 2.50 0.61 0.48 6 37 -0.50 -0.14 170.62 172.50 10/23/2026 No 12 52 None
IREN Iris Energy Ltd Options Chain 5.90 6.20 0.60 1.00 0.60 0.83 7 2 -0.48 -0.06 46.72 47.00 10/23/2026 No 5 43 None
UMC United Micro Electronics Options Chain 1.50 2.55 0.60 1.00 0.60 0.65 131 244 -0.49 -0.02 22.69 23.00 10/16/2026 No 17 44 None
IONQ IonQ Inc Options Chain 4.75 5.10 0.60 1.00 0.60 0.78 32 5 -0.50 -0.05 40.03 40.00 10/23/2026 No 7 43 None
NKE Nike Inc - Class B Options Chain 2.38 2.70 0.60 1.00 0.60 0.44 18 50 -0.50 -0.03 38.04 38.00 10/23/2026 Yes 13 59 None
AAL American Airlines Group Inc Options Chain 0.73 0.86 0.30 0.50 0.60 0.46 60 40 -0.45 -0.01 12.95 13.00 10/23/2026 Yes 6 38 None
BE Bloom Energy Corp - Class A Options Chain 34.20 37.20 2.97 5.00 0.59 0.81 2 5 -0.49 -0.36 274.70 280.00 10/23/2026 No 5 54 None
VRT Vertiv Holdings Co - Class A Options Chain 24.00 26.95 2.93 5.00 0.59 0.61 4 9 -0.50 -0.27 262.89 270.00 10/23/2026 No 10 57 None
INTC Intel Corp Options Chain 12.15 12.45 2.90 5.00 0.58 0.71 36 35 -0.50 -0.12 104.03 110.00 10/23/2026 Yes 6 55 None
OKLO AltC Acquisition Corp - Class A Options Chain 4.95 5.50 0.58 1.00 0.58 0.78 22 1 -0.48 -0.06 42.57 44.00 10/23/2026 No 3 20 None
NOW ServiceNow Inc Options Chain 11.60 12.15 0.58 1.00 0.58 0.56 1 1 -0.50 -0.13 131.11 135.00 10/23/2026 No 9 56 None
NVTS Navitas Semiconductor Corp Options Chain 1.39 1.78 0.29 0.50 0.58 0.90 26 2 -0.47 -0.02 12.00 12.00 10/23/2026 No 7 36 None
QCOM Qualcomm Inc Options Chain 9.90 11.45 2.88 5.00 0.58 0.48 5 11 -0.44 -0.13 176.40 175.00 10/23/2026 No 12 71 None
SMTC Semtech Corp Options Chain 16.00 17.50 2.85 5.00 0.57 0.79 1 1 -0.46 -0.22 163.94 165.00 10/16/2026 No 6 55 None
ORCL Oracle Corp Options Chain 16.20 16.90 1.42 2.50 0.57 0.67 49 14 -0.49 -0.17 161.63 165.00 10/23/2026 Yes 11 67 None
TSM Taiwan Semiconductor Manufacturing Options Chain 22.80 24.50 2.82 5.00 0.56 0.36 33 119 -0.50 -0.26 435.36 440.00 10/23/2026 Yes 23 66
Dividend Stock List
CC Chemours Company Options Chain 0.90 1.35 0.28 0.50 0.56 0.58 1 1 -0.44 -0.01 15.45 15.00 10/23/2026 No 8 36 None
TE T1 Energy Inc Options Chain 0.75 0.90 0.28 0.50 0.56 1.14 2 19 -0.44 -0.01 4.91 5.00 10/23/2026 No 3 15 None
DINO Options Chain 7.50 8.60 2.80 5.00 0.56 0.52 2 36 -0.50 -0.10 109.22 110.00 10/16/2026 No 3 22 None
SKHY SK Hynix Inc Options Chain 20.80 23.15 2.80 5.00 0.56 0.69 1 14 -0.50 -0.22 184.51 205.00 10/23/2026 No 3 22 None
ADBE Adobe Inc Options Chain 18.70 22.65 2.78 5.00 0.56 0.52 7 2 -0.50 -0.22 256.20 260.00 10/23/2026 Yes 12 63 None
BBWI Bath & Body Works Inc Options Chain 1.25 1.45 0.55 1.00 0.55 0.54 9 542 -0.47 -0.02 18.91 18.00 10/23/2026 No 15 51 None
ALOY REalloys Inc Options Chain 1.45 1.80 0.55 1.00 0.55 1.12 5 13 -0.48 -0.02 10.06 10.00 10/16/2026 No 3 16 None
SA Seabridge Gold Inc Options Chain 2.85 3.20 0.55 1.00 0.55 0.68 1 2 -0.48 -0.04 32.32 33.00 10/16/2026 Yes 8 39 None
SMCI Super Micro Computer Inc Options Chain 4.15 4.45 0.55 1.00 0.55 0.71 9 36 -0.48 -0.05 38.93 40.00 10/23/2026 No 14 48 None
DPRO Draganfly Inc Options Chain 0.90 1.05 0.55 1.00 0.55 1.17 82 36 -0.48 -0.01 6.02 6.00 10/16/2026 No 8 31 None
MGM MGM Resorts International Options Chain 1.65 2.60 0.55 1.00 0.55 0.39 5 121 -0.49 -0.03 40.66 41.00 10/16/2026 No 12 56 None
FIGR Figure Technology Solutions Inc - Class A Options Chain 4.60 5.50 0.55 1.00 0.55 0.79 4 6 -0.50 -0.05 38.45 40.00 10/23/2026 No 3 20 None
AMCR Amcor Plc Options Chain 1.75 2.10 0.55 1.00 0.55 0.33 2 74 -0.50 -0.02 44.75 44.00 10/16/2026 No 13 61 None
AMD Advanced Micro Devices Inc Options Chain 37.05 38.70 5.45 10.00 0.55 0.51 199 325 -0.50 -0.49 505.72 530.00 10/16/2026 No 11 61 None
META Meta Platforms Inc - Class A Options Chain 37.30 38.60 2.72 5.00 0.54 0.40 42 29 -0.49 -0.44 614.72 660.00 10/23/2026 No 13 74 None
CORZ Core Scientific Inc - New Options Chain 1.47 2.11 0.54 1.00 0.54 0.76 2 8 -0.43 -0.02 18.73 18.00 10/23/2026 Yes 5 29 None
RUM Rumble Inc - Class A Options Chain 0.70 0.90 0.27 0.50 0.54 0.81 10 18 -0.43 -0.01 8.27 7.50 10/23/2026 No 8 30 None
ONDS Ondas Holdings Inc Options Chain 0.79 0.89 0.27 0.50 0.54 0.73 67 73 -0.49 -0.01 7.29 7.50 10/23/2026 No 9 38 None
MRVL Marvell Technology Inc Options Chain 23.10 24.40 2.65 5.00 0.53 0.67 12 44 -0.48 -0.26 224.60 240.00 10/23/2026 No 11 60 None
CMCSA Comcast Corp - Class A Options Chain 0.57 1.21 0.53 1.00 0.53 0.31 13 43 -0.40 -0.01 26.33 24.00 10/23/2026 No 10 53 None
ONON On Holding AG Class A Options Chain 1.39 1.83 0.53 1.00 0.53 0.45 1 1 -0.45 -0.02 27.35 27.00 10/23/2026 No 11 49 None
NFLX Netflix Inc Options Chain 4.65 4.80 0.53 1.00 0.53 0.42 15 25 -0.49 -0.06 76.03 77.00 10/23/2026 Yes 6 56 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 11.55 11.80 0.53 1.00 0.53 0.52 76 76 -0.49 -0.13 147.55 150.00 10/23/2026 No 5 35 None
PDYN Palladyne AI Corp Options Chain 0.50 1.05 0.53 1.00 0.53 0.89 11 2 -0.50 -0.01 5.91 6.00 10/16/2026 No 3 12 None
SNOW Snowflake Inc - Class A Options Chain 20.35 22.75 2.60 5.00 0.52 0.46 54 7 -0.47 -0.27 331.48 335.00 10/23/2026 No 3 54 None
FRVO Fervo Energy Co. - Class A Options Chain 2.30 2.45 1.30 2.50 0.52 1.06 59 167 -0.44 -0.03 18.98 17.50 10/16/2026 No 3 18 None
SEI Solaris Energy Infrastructure Inc - Class A Options Chain 6.90 8.00 1.30 2.50 0.52 0.79 21 14 -0.47 -0.10 67.67 70.00 10/16/2026 No 3 21 None
SPIR Spire Global Inc - Class A Options Chain 1.25 1.55 0.52 1.00 0.52 0.84 7 2 -0.48 -0.02 11.49 12.00 10/16/2026 No 7 29 None
QUBT Quantum Computing Inc Options Chain 0.72 0.86 0.26 0.50 0.52 0.76 2 2 -0.43 -0.01 8.04 8.00 10/23/2026 No 10 35 None
TLRY Tilray Brands Inc Options Chain 0.38 0.92 0.26 0.50 0.52 0.97 2 18 -0.46 -0.01 4.31 4.50 10/23/2026 Yes 14 25 None
SOFI SoFi Technologies Inc Options Chain 1.21 1.26 0.26 0.50 0.52 0.50 87 225 -0.47 -0.01 17.33 17.50 10/23/2026 No 11 46 None
GOOG Alphabet Inc - Class C Options Chain 12.65 15.00 2.58 5.00 0.52 0.30 24 70 -0.47 -0.18 335.17 330.00 10/23/2026 No 11 65 None
TSLA Tesla Inc Options Chain 19.70 19.95 2.53 5.00 0.51 0.42 1425 609 -0.48 -0.29 367.81 370.00 10/16/2026 No 8 58 None
GOOGL Alphabet Inc - Class A Options Chain 14.50 16.70 2.52 5.00 0.50 0.31 39 66 -0.50 -0.18 338.48 335.00 10/23/2026 No 11 65 None
AMZN Amazon.com Inc Options Chain 10.70 10.85 2.50 5.00 0.50 0.31 472 1028 -0.50 -0.15 256.65 255.00 10/16/2026 No 9 61 None
TGT Target Corp Options Chain 6.80 7.75 1.25 2.50 0.50 0.30 1 1 -0.50 -0.09 157.52 160.00 10/23/2026 No 15 72 None
WHR Whirlpool Corp Options Chain 2.65 2.90 1.25 2.50 0.50 0.56 1057 1347 -0.50 -0.03 37.85 37.50 10/16/2026 No 15 60 None
CMPS Compass Pathways Plc Options Chain 1.00 1.80 0.50 1.00 0.50 0.78 41 47 -0.43 -0.02 14.04 15.00 10/16/2026 No 7 38 None
IVZ Invesco Ltd Options Chain 1.15 1.45 0.50 1.00 0.50 0.35 1 5 -0.45 -0.02 32.34 32.00 10/16/2026 No 7 58 None
DLO DLocal Ltd Class A Options Chain 0.80 1.00 0.50 1.00 0.50 0.49 114 9 -0.46 -0.01 14.95 15.00 10/16/2026 No 15 50 None
CHPT ChargePoint Holdings Inc - Class A Options Chain 0.95 1.10 0.50 1.00 0.50 0.86 370 124 -0.47 -0.01 9.37 9.00 10/16/2026 No 8 26 None
SOUN Options Chain 0.50 0.60 0.25 0.50 0.50 0.63 73 439 -0.45 -0.01 6.48 6.50 10/23/2026 No 3 16 None
SMR Options Chain 1.24 1.41 0.25 0.50 0.50 0.82 1 7 -0.46 -0.01 10.81 11.00 10/23/2026 No 3 17 None