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
ASST Asset Entities Inc - Class B Options Chain 2.35 2.75 0.39 0.50 0.78 1.17 10 6 -0.45 -0.03 15.61 16.00 5/29/2026 Yes 9 28 None
FRMI Fermi Inc Options Chain 0.95 1.20 0.38 0.50 0.76 1.44 1 1005 -0.43 -0.01 6.55 5.50 5/29/2026 No 3 16 None
ARM Options Chain 17.20 19.00 3.70 5.00 0.74 0.68 6 1 -0.50 -0.20 166.73 180.00 5/29/2026 No 3 22 None
SIRI Sirius XM Holdings Inc Options Chain 1.22 1.73 0.37 0.50 0.74 0.42 1 4 -0.47 -0.02 25.48 27.00 5/29/2026 Yes 11 63 None
RBLX Roblox Corporation - Class A Options Chain 7.15 8.00 0.70 1.00 0.70 0.79 2 1 -0.50 -0.08 60.34 64.00 5/29/2026 Yes 3 47 None
LCID Lucid Group Inc Options Chain 0.96 1.21 0.35 0.50 0.70 1.06 838 29 -0.48 -0.01 7.30 7.00 5/29/2026 Yes 6 30 None
BBAI BigBear.ai Holdings Inc Options Chain 0.46 0.77 0.34 0.50 0.68 1.06 15 67 -0.48 -0.01 3.85 4.00 5/29/2026 Yes 6 26 None
PSKY New Pluto Global Inc - Class B Options Chain 0.69 1.28 0.34 0.50 0.68 0.59 13 13 -0.49 -0.01 11.74 12.00 5/29/2026 No 3 17 None
AMC AMC Entertainment Holdings Inc - Class A Options Chain 0.38 0.55 0.33 0.50 0.66 1.55 43 209 -0.47 0.00 1.86 2.00 5/29/2026 Yes 7 25 None
POET POET Technologies Inc Options Chain 1.26 1.60 0.32 0.50 0.64 1.12 11 16 -0.47 -0.02 7.26 9.00 5/29/2026 Yes 7 31 None
BMNR BitMine Immersion Technologies Inc Options Chain 2.78 3.10 0.32 0.50 0.64 0.84 50 8 -0.50 -0.03 22.95 23.50 5/29/2026 No 11 37 None
DVN Devon Energy Corp Options Chain 2.11 2.45 0.63 1.00 0.63 0.40 3 5 -0.47 -0.03 44.23 45.00 5/29/2026 Yes 9 63 None
BB BlackBerry Ltd Options Chain 0.45 0.57 0.31 0.50 0.62 0.72 507 13 -0.45 -0.01 3.84 5.50 5/29/2026 No 15 35 None
MRVL Marvell Technology Inc Options Chain 14.25 15.25 0.60 1.00 0.60 0.72 18 25 -0.47 -0.19 139.69 150.00 5/29/2026 No 16 61 None
CRWV CoreWeave Inc - Class A Options Chain 16.55 17.50 0.60 1.00 0.60 0.91 65 2 -0.50 -0.18 91.70 123.00 5/29/2026 No 3 21 None
WDC Western Digital Corp Options Chain 44.30 49.45 2.95 5.00 0.59 0.80 2 44 -0.50 -0.53 372.52 390.00 5/29/2026 Yes 9 60 None
MU Micron Technology Inc Options Chain 45.35 46.15 2.90 5.00 0.58 0.69 94 7 -0.49 -0.54 455.07 460.00 5/29/2026 No 17 73 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.42 1.66 0.29 0.50 0.58 0.70 8 2 -0.46 -0.02 15.21 17.00 5/29/2026 Yes 6 36 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 1.17 1.37 0.29 0.50 0.58 1.19 3 94 -0.46 -0.02 6.04 7.50 5/29/2026 Yes 4 30 None
AAL American Airlines Group Inc Options Chain 0.85 1.10 0.29 0.50 0.58 0.55 7 146 -0.50 -0.01 12.78 12.50 5/29/2026 Yes 7 31 None
LRCX Lam Research Corp Options Chain 24.20 26.40 2.85 5.00 0.57 0.65 1 3 -0.49 -0.30 267.60 270.00 5/29/2026 Yes 13 60 None
MARA Marathon Digital Holdings Inc Options Chain 1.47 1.71 0.28 0.50 0.56 0.95 41 3 -0.47 -0.02 9.68 12.00 5/29/2026 Yes 7 42 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 1.81 2.29 0.28 0.50 0.56 0.80 2 4 -0.47 -0.03 17.98 18.50 5/29/2026 Yes 9 44 None
NB NioCorp Developments Ltd Options Chain 0.65 0.85 0.55 1.00 0.55 1.15 5 3 -0.37 -0.01 6.22 6.00 5/29/2026 Yes 10 29 None
FCEL Fuelcell Energy Inc Options Chain 1.20 1.50 0.55 1.00 0.55 0.98 4 5 -0.50 -0.01 6.56 9.00 5/29/2026 No 12 38 None
AMD Advanced Micro Devices Inc Options Chain 22.00 23.15 2.70 5.00 0.54 0.57 31 50 -0.49 -0.28 278.39 280.00 5/29/2026 Yes 13 61 None
BYND Beyond Meat Inc Options Chain 0.21 0.42 0.27 0.50 0.54 2.45 19 503 -0.35 0.00 0.82 1.00 5/29/2026 Yes 9 18 None
SOUN Options Chain 1.07 1.26 0.27 0.50 0.54 0.97 2 10 -0.47 -0.01 8.08 8.50 5/29/2026 No 3 16 None
CLF Cleveland-Cliffs Inc Options Chain 0.77 1.15 0.27 0.50 0.54 0.67 3 4 -0.50 -0.01 9.94 10.00 5/29/2026 Yes 6 38 None
JOBY Joby Aviation Inc Options Chain 1.01 1.18 0.27 0.50 0.54 0.77 1 20 -0.50 -0.01 9.22 9.50 5/29/2026 Yes 6 35 None
SNOW Snowflake Inc - Class A Options Chain 14.75 16.40 2.65 5.00 0.53 0.68 12 4 -0.50 -0.18 143.98 155.00 5/29/2026 Yes 3 44 None
JD JD.com Inc Options Chain 1.33 1.77 0.53 1.00 0.53 0.45 5 1 -0.42 -0.03 31.60 31.00 5/29/2026 Yes 16 21 None
PG Procter & Gamble Company Options Chain 4.20 4.95 0.53 1.00 0.53 0.23 40 1 -0.49 -0.05 146.90 144.00 5/29/2026 Yes 9 65 None
TSM Taiwan Semiconductor Manufacturing Options Chain 19.45 21.40 2.63 5.00 0.53 0.40 6 5 -0.49 -0.27 370.50 370.00 5/29/2026 No 20 62
Dividend Stock List
AMZN Amazon.com Inc Options Chain 12.15 13.35 2.62 5.00 0.52 0.38 55 131 -0.48 -0.17 232.75 250.00 5/29/2026 Yes 12 65 None
TSLA Tesla Inc Options Chain 23.10 23.30 2.60 5.00 0.52 0.44 81 128 -0.48 -0.30 400.62 395.00 5/29/2026 Yes 8 59 None
META Meta Platforms Inc - Class A Options Chain 36.85 39.05 2.60 5.00 0.52 0.39 9 11 -0.50 -0.47 688.55 680.00 5/29/2026 Yes 10 66 None
BSX Boston Scientific Corp Options Chain 2.80 3.60 0.52 1.00 0.52 0.41 1 12 -0.47 -0.04 64.23 61.00 5/29/2026 Yes 6 57 None
INTC Intel Corp Options Chain 6.40 6.60 0.52 1.00 0.52 0.69 42 42 -0.49 -0.08 68.50 67.00 5/29/2026 Yes 5 53 None
OXY Occidental Petroleum Corp Options Chain 2.77 3.20 0.52 1.00 0.52 0.39 4 1 -0.50 -0.04 58.29 55.00 5/29/2026 Yes 7 51 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.44 0.58 0.26 0.50 0.52 1.25 3 3 -0.45 -0.01 2.93 3.00 5/29/2026 Yes 6 37 None
CMCSA Comcast Corp - Class A Options Chain 1.05 1.84 0.51 1.00 0.51 0.38 16 1 -0.46 -0.02 29.63 30.00 5/29/2026 Yes 14 68 None
DELL Dell Technologies Inc - Class C Options Chain 18.10 20.25 2.53 5.00 0.51 0.62 5 7 -0.50 -0.22 196.55 210.00 5/29/2026 Yes 15 60 None
AVGO Broadcom Inc Options Chain 22.85 26.15 2.50 5.00 0.50 0.44 7 25 -0.50 -0.30 406.54 405.00 5/29/2026 No 9 62 None
MOS Mosaic Company Options Chain 1.45 1.75 0.50 1.00 0.50 0.53 6 29 -0.46 -0.02 25.27 24.00 5/29/2026 Yes 15 67 None
NFLX Netflix Inc Options Chain 3.60 3.70 0.50 1.00 0.50 0.30 130 103 -0.47 -0.05 97.31 95.00 5/29/2026 No 7 60 None
DAL Delta Air Lines Inc Options Chain 4.00 4.55 0.50 1.00 0.50 0.43 3 6 -0.50 -0.05 71.72 72.00 5/29/2026 No 17 66 None
CDE Coeur Mining Inc Options Chain 1.85 2.20 0.25 0.50 0.50 0.75 14 2 -0.47 -0.03 20.38 20.00 5/29/2026 Yes 14 58 None
DNN Denison Mines Corp Options Chain 0.30 0.50 0.25 0.50 0.50 0.73 1 4 -0.47 0.00 3.88 4.00 5/29/2026 Yes 3 36 None