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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW | Sibanye Stillwater Ltd | Options Chain | 0.90 | 2.05 | 0.88 | 1.00 | 0.88 | 0.65 | 73 | 66 | -0.49 | -0.01 | 9.92 | 10.00 | 9/18/2026 | No | 9 | 34 | None | |
| BN | Options Chain | 1.30 | 2.60 | 0.85 | 1.00 | 0.85 | 0.37 | 3 | 6 | -0.43 | -0.02 | 44.62 | 44.00 | 9/18/2026 | No | 3 | 20 | None | ||
| UMC | United Micro Electronics | Options Chain | 2.55 | 3.20 | 0.80 | 1.00 | 0.80 | 0.97 | 7 | 22 | -0.47 | -0.03 | 20.56 | 20.00 | 9/18/2026 | No | 20 | 12 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.50 | 0.80 | 0.40 | 0.50 | 0.80 | 1.08 | 35 | 1926 | -0.45 | -0.01 | 4.48 | 4.00 | 9/18/2026 | Yes | 6 | 32 | None | |
| CMPS | Compass Pathways Plc | Options Chain | 1.40 | 1.85 | 0.78 | 1.00 | 0.78 | 0.75 | 1 | 17 | -0.50 | -0.01 | 11.89 | 14.00 | 9/18/2026 | Yes | 10 | 40 | None | |
| BKNG | Booking Holdings Inc | Options Chain | 10.00 | 13.70 | 3.00 | 4.00 | 0.75 | 0.40 | 1 | 37 | -0.48 | -0.13 | 205.09 | 208.00 | 9/18/2026 | No | 10 | 56 | None | |
| APLD | Options Chain | 5.20 | 5.55 | 0.73 | 1.00 | 0.73 | 1.02 | 25 | 38 | -0.50 | -0.05 | 31.22 | 32.00 | 9/18/2026 | No | 3 | 20 | None | ||
| FUBO | fuboTV Inc - Class A | Options Chain | 1.25 | 1.94 | 0.73 | 1.00 | 0.73 | 0.92 | 1 | 10 | -0.50 | -0.01 | 10.66 | 11.00 | 9/18/2026 | Yes | 11 | 50 | None | |
| LWLG | Lightwave Logic Inc | Options Chain | 1.60 | 1.85 | 0.70 | 1.00 | 0.70 | 1.36 | 158 | 98 | -0.48 | -0.02 | 7.27 | 8.00 | 9/18/2026 | Yes | 9 | 27 | None | |
| AIRJ | Montana Technologies Corp Cl A | Options Chain | 0.80 | 1.25 | 0.68 | 1.00 | 0.68 | 1.07 | 36 | 3 | -0.42 | -0.01 | 5.80 | 6.00 | 9/18/2026 | No | 3 | 16 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 19.45 | 22.10 | 1.68 | 2.50 | 0.67 | 0.63 | 6 | 115 | -0.49 | -0.22 | 211.10 | 215.00 | 9/18/2026 | Yes | 7 | 40 | None | |
| RGTI | Options Chain | 2.17 | 2.65 | 0.66 | 1.00 | 0.66 | 0.98 | 5309 | 39 | -0.46 | -0.02 | 16.78 | 17.00 | 9/18/2026 | No | 3 | 18 | None | ||
| CIFR | Cipher Mining Inc | Options Chain | 3.55 | 3.90 | 0.66 | 1.00 | 0.66 | 1.14 | 211 | 247 | -0.49 | -0.03 | 20.38 | 20.00 | 9/18/2026 | No | 4 | 40 | None | |
| HUT | Hut 8 Corp | Options Chain | 17.10 | 18.45 | 3.20 | 5.00 | 0.64 | 1.06 | 36 | 10 | -0.50 | -0.16 | 92.76 | 100.00 | 9/18/2026 | Yes | 4 | 47 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 33.30 | 35.00 | 3.20 | 5.00 | 0.64 | 1.35 | 1 | 6 | -0.50 | -0.28 | 131.30 | 145.00 | 9/18/2026 | Yes | 8 | 43 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 3.70 | 4.25 | 0.64 | 1.00 | 0.64 | 1.12 | 49 | 60 | -0.48 | -0.04 | 21.50 | 23.00 | 9/18/2026 | Yes | 5 | 44 | None | |
| SIDU | Sidus Space Inc - Class A | Options Chain | 0.30 | 0.60 | 0.32 | 0.50 | 0.64 | 1.67 | 1 | 2 | -0.40 | 0.00 | 2.07 | 2.00 | 9/18/2026 | Yes | 9 | 25 | None | |
| APP | Applovin Corp - Class A | Options Chain | 48.10 | 55.00 | 6.35 | 10.00 | 0.64 | 0.78 | 13 | 39 | -0.49 | -0.52 | 433.71 | 430.00 | 9/18/2026 | Yes | 11 | 62 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 49.10 | 51.80 | 6.35 | 10.00 | 0.64 | 1.27 | 12 | 5 | -0.49 | -0.46 | 218.99 | 240.00 | 9/18/2026 | No | 3 | 22 | None | |
| AXTI | AXT Inc | Options Chain | 17.40 | 18.20 | 3.15 | 5.00 | 0.63 | 1.49 | 2 | 49 | -0.46 | -0.16 | 63.80 | 75.00 | 9/18/2026 | No | 8 | 46 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 1.19 | 1.48 | 0.63 | 1.00 | 0.63 | 0.99 | 28 | 251 | -0.47 | -0.01 | 8.88 | 9.00 | 9/18/2026 | Yes | 9 | 35 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 4.80 | 5.05 | 0.63 | 1.00 | 0.63 | 0.96 | 150 | 122 | -0.49 | -0.05 | 30.32 | 32.00 | 9/18/2026 | Yes | 14 | 55 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 12.60 | 13.05 | 3.10 | 5.00 | 0.62 | 0.97 | 62 | 158 | -0.50 | -0.12 | 74.82 | 80.00 | 9/18/2026 | Yes | 7 | 44 | None | |
| ALAB | Astera Labs Inc | Options Chain | 54.70 | 61.65 | 6.15 | 10.00 | 0.61 | 1.04 | 9 | 11 | -0.49 | -0.55 | 358.00 | 340.00 | 9/18/2026 | No | 3 | 22 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 71.60 | 74.25 | 6.15 | 10.00 | 0.61 | 0.90 | 26 | 94 | -0.50 | -0.69 | 464.22 | 490.00 | 9/18/2026 | Yes | 11 | 52 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 2.54 | 2.75 | 0.61 | 1.00 | 0.61 | 0.85 | 151 | 27 | -0.45 | -0.03 | 22.81 | 22.00 | 9/18/2026 | No | 5 | 30 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 2.24 | 2.49 | 0.61 | 1.00 | 0.61 | 0.82 | 137 | 499 | -0.48 | -0.02 | 17.98 | 19.00 | 9/18/2026 | No | 12 | 36 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 44.40 | 47.50 | 6.02 | 10.00 | 0.60 | 1.16 | 46 | 126 | -0.48 | -0.45 | 228.11 | 250.00 | 9/18/2026 | No | 5 | 54 | None | |
| SHAZ | SharonAI Holdings Inc - Class A | Options Chain | 10.40 | 12.60 | 3.00 | 5.00 | 0.60 | 1.20 | 1 | 10 | -0.48 | -0.10 | 57.02 | 60.00 | 9/18/2026 | No | 3 | 20 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 4.75 | 5.30 | 1.50 | 2.50 | 0.60 | 0.99 | 35 | 14 | -0.45 | -0.06 | 33.90 | 35.00 | 9/18/2026 | Yes | 9 | 35 | None | |
| TE | T1 Energy Inc | Options Chain | 1.40 | 1.60 | 0.60 | 1.00 | 0.60 | 1.55 | 73 | 252 | -0.47 | -0.01 | 5.42 | 6.00 | 9/18/2026 | No | 3 | 16 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 2.80 | 3.00 | 0.60 | 1.00 | 0.60 | 1.19 | 4 | 23 | -0.48 | -0.03 | 13.99 | 15.00 | 9/18/2026 | Yes | 5 | 35 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 1.56 | 1.93 | 0.60 | 1.00 | 0.60 | 0.87 | 72 | 124 | -0.49 | -0.02 | 12.44 | 13.00 | 9/18/2026 | Yes | 4 | 40 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 4.00 | 4.30 | 0.60 | 1.00 | 0.60 | 1.06 | 8 | 9 | -0.49 | -0.04 | 22.35 | 24.00 | 9/18/2026 | Yes | 2 | 40 | None | |
| DHT | DHT Holdings Inc | Options Chain | 1.10 | 2.25 | 0.60 | 1.00 | 0.60 | 0.58 | 5 | 9 | -0.50 | -0.01 | 18.22 | 18.00 | 9/18/2026 | Yes | 9 | 58 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 53.35 | 55.20 | 5.93 | 10.00 | 0.59 | 0.68 | 508 | 311 | -0.50 | -0.54 | 472.85 | 500.00 | 9/18/2026 | No | 11 | 60 | None | |
| BLZE | Backblaze Inc - Class A | Options Chain | 2.75 | 3.70 | 1.48 | 2.50 | 0.59 | 1.02 | 20 | 65 | -0.48 | -0.04 | 19.79 | 20.00 | 9/18/2026 | No | 8 | 40 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 31.00 | 32.85 | 5.90 | 10.00 | 0.59 | 0.93 | 71 | 67 | -0.48 | -0.32 | 211.02 | 220.00 | 9/18/2026 | Yes | 13 | 62 | None | |
| VSAT | Viasat Inc | Options Chain | 10.80 | 13.70 | 2.95 | 5.00 | 0.59 | 0.91 | 5 | 22 | -0.49 | -0.12 | 78.50 | 85.00 | 9/18/2026 | Yes | 8 | 54 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 3.10 | 3.25 | 0.59 | 1.00 | 0.59 | 0.96 | 79 | 10 | -0.47 | -0.03 | 21.92 | 22.00 | 9/18/2026 | Yes | 6 | 40 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 2.75 | 3.00 | 0.59 | 1.00 | 0.59 | 1.02 | 86 | 17 | -0.48 | -0.03 | 17.34 | 18.00 | 9/18/2026 | No | 3 | 18 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 15.15 | 15.55 | 1.47 | 2.50 | 0.59 | 1.01 | 164 | 77 | -0.49 | -0.15 | 90.76 | 95.00 | 9/18/2026 | No | 3 | 21 | None | |
| MET | Metlife Inc | Options Chain | 3.50 | 4.10 | 1.47 | 2.50 | 0.59 | 0.27 | 1 | 17 | -0.50 | -0.04 | 96.26 | 97.50 | 9/18/2026 | Yes | 15 | 61 | None | |
| NOW | ServiceNow Inc | Options Chain | 10.50 | 10.85 | 2.33 | 4.00 | 0.58 | 0.58 | 173 | 42 | -0.50 | -0.11 | 117.22 | 120.00 | 9/18/2026 | No | 8 | 56 | None | |
| SKHY | SK Hynix Inc | Options Chain | 24.30 | 27.00 | 2.90 | 5.00 | 0.58 | 0.99 | 10 | 16 | -0.49 | -0.25 | 151.03 | 160.00 | 9/18/2026 | No | 3 | 22 | None | |
| ARM | Options Chain | 33.65 | 35.55 | 5.70 | 10.00 | 0.57 | 0.84 | 5 | 13 | -0.47 | -0.38 | 277.00 | 280.00 | 9/18/2026 | No | 3 | 22 | None | ||
| GLW | Corning Inc | Options Chain | 17.55 | 18.75 | 2.85 | 5.00 | 0.57 | 0.76 | 54 | 78 | -0.48 | -0.19 | 159.43 | 160.00 | 9/18/2026 | No | 10 | 54 | None | |
| NTAP | Netapp Inc | Options Chain | 16.30 | 18.80 | 2.85 | 5.00 | 0.57 | 0.62 | 7 | 4 | -0.48 | -0.19 | 186.60 | 190.00 | 9/18/2026 | Yes | 13 | 64 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 14.70 | 18.80 | 2.85 | 5.00 | 0.57 | 0.69 | 40 | 80 | -0.50 | -0.17 | 150.70 | 155.00 | 9/18/2026 | No | 8 | 55 | None | |
| INFQ | Infleqtion Inc | Options Chain | 1.55 | 1.85 | 0.57 | 1.00 | 0.57 | 1.11 | 3 | 22 | -0.43 | -0.02 | 10.85 | 11.00 | 9/18/2026 | No | 3 | 17 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 1.40 | 1.66 | 0.57 | 1.00 | 0.57 | 1.11 | 2 | 11 | -0.47 | -0.01 | 8.83 | 9.00 | 9/18/2026 | Yes | 7 | 35 | None | |
| FLNC | Fluence Energy Inc - Class A | Options Chain | 3.40 | 3.90 | 0.57 | 1.00 | 0.57 | 1.37 | 3 | 48 | -0.48 | -0.03 | 15.82 | 16.00 | 9/18/2026 | Yes | 8 | 30 | None | |
| CLF | Cleveland-Cliffs Inc | Options Chain | 1.20 | 1.53 | 0.57 | 1.00 | 0.57 | 0.69 | 22 | 880 | -0.49 | -0.01 | 12.31 | 13.00 | 9/18/2026 | No | 5 | 30 | None | |
| CLSK | Cleanspark Inc | Options Chain | 2.07 | 2.22 | 0.56 | 1.00 | 0.56 | 1.02 | 24 | 3 | -0.46 | -0.02 | 14.17 | 14.00 | 9/18/2026 | Yes | 8 | 40 | None | |
| WULF | TeraWulf Inc | Options Chain | 2.88 | 2.95 | 0.56 | 1.00 | 0.56 | 0.96 | 307 | 15670 | -0.48 | -0.03 | 19.04 | 19.00 | 9/18/2026 | Yes | 2 | 38 | None | |
| SMR | Options Chain | 1.56 | 1.73 | 0.56 | 1.00 | 0.56 | 1.01 | 26 | 82 | -0.49 | -0.02 | 9.45 | 10.00 | 9/18/2026 | No | 3 | 16 | None | ||
| TLRY | Tilray Brands Inc | Options Chain | 0.29 | 0.73 | 0.28 | 0.50 | 0.56 | 0.81 | 5 | 6 | -0.45 | -0.01 | 4.42 | 4.50 | 9/18/2026 | No | 14 | 28 | None | |
| LRCX | Lam Research Corp | Options Chain | 37.40 | 40.50 | 5.60 | 10.00 | 0.56 | 0.76 | 213 | 21 | -0.50 | -0.39 | 307.42 | 320.00 | 9/18/2026 | No | 11 | 58 | None | |
| WDC | Western Digital Corp | Options Chain | 82.15 | 85.05 | 5.60 | 10.00 | 0.56 | 0.93 | 59 | 6 | -0.50 | -0.79 | 553.20 | 550.00 | 9/18/2026 | Yes | 13 | 65 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 15.30 | 16.50 | 2.80 | 5.00 | 0.56 | 0.33 | 217 | 439 | -0.46 | -0.21 | 377.16 | 360.00 | 9/18/2026 | No | 15 | 73 | None | |
| TTMI | TTM Technologies Inc | Options Chain | 23.80 | 27.10 | 2.80 | 5.00 | 0.56 | 1.14 | 8 | 11 | -0.48 | -0.25 | 131.25 | 140.00 | 9/18/2026 | Yes | 7 | 50 | None | |
| VELO | Velocity Acquisition Corp - Class A | Options Chain | 1.90 | 3.00 | 1.40 | 2.50 | 0.56 | 1.47 | 10 | 15 | -0.39 | -0.03 | 12.73 | 12.50 | 9/18/2026 | Yes | 11 | 36 | None | |
| DINO | Options Chain | 4.70 | 4.90 | 1.40 | 2.50 | 0.56 | 0.44 | 19 | 8 | -0.46 | -0.06 | 88.45 | 82.50 | 9/18/2026 | No | 3 | 21 | None | ||
| SPCX | Space Exploration Technologies Corp - Class A | Options Chain | 13.90 | 14.15 | 2.78 | 5.00 | 0.56 | 0.89 | 18989 | 6164 | -0.45 | -0.15 | 115.98 | 110.00 | 9/18/2026 | Yes | 3 | 33 | None | |
| QCOM | Qualcomm Inc | Options Chain | 13.05 | 13.90 | 2.78 | 5.00 | 0.56 | 0.56 | 57 | 197 | -0.50 | -0.14 | 162.00 | 160.00 | 9/18/2026 | No | 11 | 64 | None | |
| TSSI | TSS Inc | Options Chain | 2.45 | 3.30 | 1.38 | 2.50 | 0.55 | 1.34 | 10 | 11 | -0.50 | -0.02 | 11.16 | 12.50 | 9/18/2026 | No | 3 | 12 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 8.10 | 8.45 | 2.75 | 5.00 | 0.55 | 0.87 | 214 | 279 | -0.46 | -0.09 | 63.90 | 65.00 | 9/18/2026 | No | 3 | 21 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 6.50 | 6.75 | 2.75 | 5.00 | 0.55 | 0.93 | 44 | 32 | -0.49 | -0.07 | 42.99 | 45.00 | 9/18/2026 | No | 3 | 20 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 9.25 | 9.70 | 2.75 | 5.00 | 0.55 | 0.66 | 430 | 130 | -0.49 | -0.10 | 92.80 | 95.00 | 9/18/2026 | No | 10 | 53 | None | |
| APPS | Digital Turbine Inc | Options Chain | 1.50 | 1.95 | 0.55 | 1.00 | 0.55 | 1.00 | 69 | 140 | -0.42 | -0.02 | 12.42 | 13.00 | 9/18/2026 | No | 6 | 30 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 1.34 | 1.45 | 0.55 | 1.00 | 0.55 | 1.07 | 61 | 527 | -0.45 | -0.01 | 8.82 | 9.00 | 9/18/2026 | Yes | 9 | 38 | None | |
| RDW | Redwire Corporation | Options Chain | 1.70 | 1.90 | 0.55 | 1.00 | 0.55 | 1.12 | 2 | 52 | -0.45 | -0.02 | 10.72 | 11.00 | 9/18/2026 | Yes | 5 | 36 | None | |
| AMPX | Options Chain | 1.55 | 1.80 | 0.55 | 1.00 | 0.55 | 0.95 | 3 | 21 | -0.46 | -0.02 | 11.94 | 12.00 | 9/18/2026 | No | 3 | 17 | None | ||
| GAP | Gap Inc | Options Chain | 1.76 | 1.83 | 0.55 | 1.00 | 0.55 | 0.57 | 4 | 2 | -0.49 | -0.02 | 20.70 | 21.00 | 9/18/2026 | No | 3 | 19 | None | |
| U | Unity Software Inc | Options Chain | 4.35 | 5.60 | 0.55 | 1.00 | 0.55 | 0.83 | 1 | 2 | -0.50 | -0.05 | 35.47 | 37.00 | 9/18/2026 | Yes | 6 | 47 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 3.90 | 4.40 | 0.55 | 1.00 | 0.55 | 0.56 | 1 | 4 | -0.50 | -0.04 | 48.24 | 49.00 | 9/18/2026 | Yes | 19 | 64 | None | |
| CC | Chemours Company | Options Chain | 1.50 | 1.65 | 0.55 | 1.00 | 0.55 | 0.67 | 30 | 140 | -0.50 | -0.02 | 17.93 | 15.00 | 9/18/2026 | No | 7 | 39 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 32.60 | 37.45 | 5.48 | 10.00 | 0.55 | 0.63 | 41 | 13 | -0.48 | -0.38 | 369.40 | 370.00 | 9/18/2026 | Yes | 8 | 58 | None | |
| SGI | Tempur Sealy International Inc | Options Chain | 4.80 | 6.50 | 2.72 | 5.00 | 0.54 | 0.57 | 2 | 6 | -0.47 | -0.06 | 69.69 | 70.00 | 9/18/2026 | No | 3 | 21 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 14.75 | 17.10 | 2.70 | 5.00 | 0.54 | 0.33 | 15 | 20 | -0.49 | -0.23 | 362.43 | 365.00 | 9/11/2026 | No | 10 | 65 | None | |
| ORCL | Oracle Corp | Options Chain | 16.75 | 18.05 | 2.70 | 5.00 | 0.54 | 0.72 | 25 | 219 | -0.50 | -0.17 | 144.39 | 150.00 | 9/18/2026 | Yes | 9 | 63 | None | |
| FSLY | Fastly Inc - Class A | Options Chain | 2.95 | 3.30 | 1.35 | 2.50 | 0.54 | 1.03 | 143 | 369 | -0.39 | -0.04 | 26.03 | 25.00 | 9/18/2026 | Yes | 6 | 41 | None | |
| ASX | ASE Technology Holding Co.Ltd | Options Chain | 4.30 | 4.60 | 1.35 | 2.50 | 0.54 | 0.82 | 30 | 526 | -0.46 | -0.05 | 38.60 | 37.50 | 9/18/2026 | No | 12 | 43 | None | |
| FSLR | First Solar Inc | Options Chain | 24.00 | 26.45 | 5.38 | 10.00 | 0.54 | 0.73 | 244 | 149 | -0.46 | -0.29 | 243.50 | 240.00 | 9/18/2026 | No | 12 | 64 | None | |
| MP | MP Materials Corporation | Options Chain | 5.75 | 6.10 | 2.68 | 5.00 | 0.54 | 0.73 | 2130 | 88 | -0.50 | -0.06 | 47.91 | 50.00 | 9/18/2026 | Yes | 5 | 49 | None | |
| ETSY | Etsy Inc | Options Chain | 7.65 | 8.65 | 2.65 | 5.00 | 0.53 | 0.74 | 168 | 41 | -0.43 | -0.10 | 86.00 | 85.00 | 9/18/2026 | Yes | 7 | 50 | None | |
| HNGE | Hinge Health Inc - Class A | Options Chain | 4.90 | 7.00 | 2.65 | 5.00 | 0.53 | 0.56 | 14 | 151 | -0.44 | -0.08 | 81.72 | 80.00 | 9/18/2026 | No | 3 | 21 | None | |
| RMBS | Rambus Inc | Options Chain | 12.40 | 13.90 | 2.65 | 5.00 | 0.53 | 0.86 | 21 | 20 | -0.48 | -0.14 | 97.30 | 100.00 | 9/18/2026 | No | 13 | 45 | None | |
| CRM | Salesforce Inc | Options Chain | 14.05 | 14.90 | 2.65 | 5.00 | 0.53 | 0.51 | 64 | 221 | -0.49 | -0.16 | 190.27 | 195.00 | 9/18/2026 | Yes | 11 | 63 | None | |
| JD | JD.com Inc | Options Chain | 1.26 | 1.43 | 0.53 | 1.00 | 0.53 | 0.37 | 387 | 9 | -0.41 | -0.02 | 32.88 | 32.00 | 9/18/2026 | Yes | 16 | 20 | None | |
| AGI | Alamos Gold Inc - Class A | Options Chain | 1.75 | 2.60 | 0.53 | 1.00 | 0.53 | 0.55 | 23 | 36 | -0.44 | -0.03 | 28.80 | 31.00 | 9/18/2026 | No | 18 | 64 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 1.35 | 1.80 | 0.53 | 1.00 | 0.53 | 0.71 | 5 | 17 | -0.46 | -0.02 | 15.40 | 16.00 | 9/18/2026 | No | 3 | 18 | None | |
| KSS | Kohl`s Corp | Options Chain | 2.13 | 2.25 | 0.53 | 1.00 | 0.53 | 0.73 | 3 | 146 | -0.48 | -0.02 | 19.66 | 20.00 | 9/18/2026 | Yes | 13 | 47 | None | |
| AR | Antero Resources Corp | Options Chain | 1.80 | 1.95 | 0.53 | 1.00 | 0.53 | 0.36 | 3 | 42 | -0.50 | -0.02 | 35.69 | 35.00 | 9/18/2026 | No | 10 | 57 | None | |
| RXO | RXO Inc | Options Chain | 2.40 | 3.70 | 1.32 | 2.50 | 0.53 | 0.85 | 350 | 4 | -0.50 | -0.03 | 21.00 | 22.50 | 9/18/2026 | Yes | 8 | 43 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 29.80 | 32.65 | 5.25 | 10.00 | 0.53 | 0.72 | 60 | 166 | -0.48 | -0.35 | 290.08 | 290.00 | 9/18/2026 | Yes | 8 | 54 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 56.95 | 63.95 | 5.25 | 10.00 | 0.53 | 0.35 | 17 | 32 | -0.50 | -0.68 | 1,169.86 | 1,180.00 | 9/18/2026 | Yes | 13 | 67 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 5.75 | 6.10 | 1.05 | 2.00 | 0.53 | 0.61 | 41 | 735 | -0.46 | -0.07 | 68.24 | 70.00 | 9/18/2026 | No | 8 | 51 | None | |
| VSH | Vishay Intertechnology Inc | Options Chain | 5.10 | 5.50 | 2.62 | 5.00 | 0.52 | 0.96 | 33 | 15 | -0.49 | -0.05 | 39.20 | 35.00 | 9/18/2026 | Yes | 8 | 44 | None | |
| TSLA | Tesla Inc | Options Chain | 20.20 | 20.40 | 2.62 | 5.00 | 0.52 | 0.43 | 569 | 923 | -0.49 | -0.23 | 325.38 | 325.00 | 9/18/2026 | No | 8 | 58 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 11.15 | 11.40 | 2.60 | 5.00 | 0.52 | 0.49 | 1823 | 813 | -0.48 | -0.13 | 160.38 | 160.00 | 9/18/2026 | Yes | 12 | 53 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 10.70 | 11.10 | 2.60 | 5.00 | 0.52 | 0.53 | 196 | 317 | -0.48 | -0.12 | 144.24 | 145.00 | 9/18/2026 | Yes | 10 | 57 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 12.20 | 13.60 | 2.60 | 5.00 | 0.52 | 0.50 | 6 | 1 | -0.49 | -0.14 | 171.33 | 175.00 | 9/18/2026 | No | 8 | 58 | None | |
| PZZA | Papa John`s International Inc | Options Chain | 2.95 | 3.70 | 1.30 | 2.50 | 0.52 | 0.73 | 109 | 1 | -0.47 | -0.03 | 29.75 | 30.00 | 9/18/2026 | Yes | 8 | 41 | None | |
| GLXY | Galaxy Digital | Options Chain | 2.71 | 3.15 | 1.30 | 2.50 | 0.52 | 0.95 | 122 | 464 | -0.48 | -0.03 | 22.20 | 20.00 | 9/18/2026 | Yes | 6 | 42 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 1.23 | 1.38 | 0.52 | 1.00 | 0.52 | 0.48 | 264 | 158 | -0.41 | -0.02 | 23.36 | 23.00 | 9/18/2026 | Yes | 6 | 36 | None | |
| UEC | Uranium Energy Corp | Options Chain | 1.22 | 1.33 | 0.52 | 1.00 | 0.52 | 0.76 | 7 | 19 | -0.48 | -0.01 | 10.50 | 11.00 | 9/18/2026 | No | 6 | 40 | None | |
| NFLX | Netflix Inc | Options Chain | 3.80 | 3.90 | 0.52 | 1.00 | 0.52 | 0.35 | 1042 | 386 | -0.50 | -0.05 | 74.20 | 75.00 | 9/18/2026 | No | 9 | 63 | None | |
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.37 | 0.58 | 0.26 | 0.50 | 0.52 | 0.98 | 2 | 111 | -0.49 | 0.00 | 2.89 | 3.00 | 9/18/2026 | Yes | 5 | 31 | None | |
| MSTR | Strategy Inc - Class A | Options Chain | 10.25 | 10.70 | 2.58 | 5.00 | 0.52 | 0.72 | 100 | 221 | -0.47 | -0.12 | 97.52 | 100.00 | 9/18/2026 | No | 4 | 58 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 10.55 | 10.85 | 2.57 | 5.00 | 0.51 | 1.06 | 85 | 55 | -0.44 | -0.12 | 70.31 | 70.00 | 9/18/2026 | Yes | 5 | 39 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 12.65 | 13.35 | 2.57 | 5.00 | 0.51 | 0.62 | 122 | 147 | -0.45 | -0.15 | 158.54 | 155.00 | 9/18/2026 | No | 13 | 46 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 8.50 | 8.85 | 2.55 | 5.00 | 0.51 | 0.46 | 286 | 218 | -0.48 | -0.10 | 128.97 | 130.00 | 9/18/2026 | Yes | 11 | 58 | None | |
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.37 | 1.43 | 0.51 | 1.00 | 0.51 | 0.58 | 112 | 259 | -0.49 | -0.01 | 15.56 | 16.00 | 9/18/2026 | No | 7 | 37 | None | |
| CCL | Carnival Corporation Ltd (Paired Stock) | Options Chain | 1.74 | 2.07 | 0.51 | 1.00 | 0.51 | 0.42 | 104 | 626 | -0.50 | -0.02 | 29.56 | 30.00 | 9/18/2026 | No | 12 | 65 | None | |
| AVGO | Broadcom Inc | Options Chain | 30.80 | 33.00 | 5.05 | 10.00 | 0.51 | 0.55 | 127 | 122 | -0.46 | -0.38 | 417.55 | 420.00 | 9/18/2026 | Yes | 10 | 62 | None | |
| HUBS | HubSpot Inc | Options Chain | 33.90 | 38.80 | 5.05 | 10.00 | 0.51 | 0.86 | 10 | 155 | -0.49 | -0.37 | 250.21 | 260.00 | 9/18/2026 | Yes | 12 | 51 | None | |
| MSFT | Microsoft Corporation | Options Chain | 17.45 | 19.55 | 2.52 | 5.00 | 0.50 | 0.29 | 43 | 16 | -0.49 | -0.27 | 487.46 | 490.00 | 9/11/2026 | No | 14 | 72 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 27.05 | 28.80 | 5.03 | 10.00 | 0.50 | 0.44 | 186 | 171 | -0.49 | -0.31 | 414.00 | 420.00 | 9/18/2026 | No | 23 | 65 |
Dividend Stock List |
|
| HPE | Hewlett Packard Enterprise Company | Options Chain | 6.40 | 7.25 | 2.50 | 5.00 | 0.50 | 0.81 | 24 | 222 | -0.48 | -0.07 | 52.40 | 55.00 | 9/18/2026 | Yes | 8 | 52 | None | |
| DVA | DaVita Inc | Options Chain | 9.50 | 11.40 | 2.50 | 5.00 | 0.50 | 0.39 | 2 | 40 | -0.48 | -0.12 | 213.00 | 190.00 | 9/18/2026 | Yes | 10 | 53 | None | |
| AMZN | Amazon.com Inc | Options Chain | 12.45 | 12.75 | 2.50 | 5.00 | 0.50 | 0.32 | 373 | 1389 | -0.49 | -0.15 | 277.84 | 275.00 | 9/18/2026 | No | 9 | 60 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 28.85 | 32.65 | 2.50 | 5.00 | 0.50 | 0.38 | 2 | 12 | -0.50 | -0.40 | 588.77 | 595.00 | 9/11/2026 | No | 12 | 73 | None | |
| WHR | Whirlpool Corp | Options Chain | 2.95 | 3.90 | 1.25 | 2.50 | 0.50 | 0.61 | 21 | 168 | -0.44 | -0.04 | 44.35 | 45.00 | 9/18/2026 | Yes | 16 | 59 | None | |
| SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 8.40 | 9.10 | 1.25 | 2.50 | 0.50 | 1.04 | 11 | 1 | -0.47 | -0.08 | 55.57 | 57.50 | 9/18/2026 | No | 3 | 21 | None | |
| VFC | VF Corp | Options Chain | 0.79 | 1.03 | 0.50 | 1.00 | 0.50 | 0.49 | 282 | 291 | -0.43 | -0.01 | 15.21 | 15.00 | 9/18/2026 | No | 15 | 49 | None | |
| S | SentinelOne Inc - Class A | Options Chain | 1.85 | 2.00 | 0.50 | 1.00 | 0.50 | 0.69 | 19 | 15 | -0.44 | -0.02 | 21.00 | 21.00 | 9/18/2026 | Yes | 6 | 43 | None | |
| CRK | Comstock Resources Inc | Options Chain | 0.90 | 1.00 | 0.50 | 1.00 | 0.50 | 0.52 | 42 | 7 | -0.47 | -0.01 | 13.44 | 13.00 | 9/18/2026 | No | 11 | 44 | None | |
| KD | Kyndryl Holdings Inc | Options Chain | 1.00 | 1.20 | 0.50 | 1.00 | 0.50 | 0.56 | 32 | 297 | -0.47 | -0.01 | 13.90 | 14.00 | 9/18/2026 | Yes | 9 | 34 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 1.61 | 1.95 | 0.50 | 1.00 | 0.50 | 0.55 | 1 | 24 | -0.47 | -0.02 | 22.36 | 23.00 | 9/18/2026 | No | 13 | 45 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 1.93 | 2.33 | 0.50 | 1.00 | 0.50 | 1.06 | 42 | 18 | -0.47 | -0.02 | 12.68 | 13.00 | 9/18/2026 | No | 6 | 36 | None | |
| NOG | Northern Oil and Gas Inc | Options Chain | 1.35 | 1.55 | 0.50 | 1.00 | 0.50 | 0.49 | 5 | 28 | -0.49 | -0.01 | 19.77 | 20.00 | 9/18/2026 | Yes | 5 | 48 | None |