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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KLAC | KLA Corp | Options Chain | 24.00 | 26.40 | 1.70 | 2.00 | 0.85 | 0.79 | 6 | 9 | -0.49 | -0.25 | 195.45 | 202.00 | 9/18/2026 | No | 9 | 58 | None | |
| FLY | Firefly Aerospace Inc | Options Chain | 4.40 | 5.40 | 0.80 | 1.00 | 0.80 | 1.22 | 7 | 48 | -0.48 | -0.04 | 23.33 | 25.00 | 9/18/2026 | No | 3 | 19 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 4.05 | 4.65 | 0.80 | 1.00 | 0.80 | 1.18 | 118 | 32 | -0.50 | -0.04 | 20.38 | 22.00 | 9/18/2026 | Yes | 4 | 40 | None | |
| VSAT | Viasat Inc | Options Chain | 14.10 | 16.10 | 3.90 | 5.00 | 0.78 | 1.08 | 25 | 559 | -0.47 | -0.14 | 86.16 | 90.00 | 9/18/2026 | Yes | 8 | 54 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 2.80 | 3.20 | 0.78 | 1.00 | 0.78 | 1.26 | 20 | 42 | -0.47 | -0.03 | 13.96 | 15.00 | 9/18/2026 | Yes | 5 | 35 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 21.60 | 23.85 | 1.80 | 2.50 | 0.72 | 0.67 | 6 | 24 | -0.50 | -0.23 | 203.05 | 217.50 | 9/18/2026 | Yes | 7 | 40 | None | |
| IMAX | Imax Corp | Options Chain | 2.60 | 3.20 | 0.72 | 1.00 | 0.72 | 0.50 | 21 | 70 | -0.40 | -0.04 | 51.26 | 50.00 | 9/18/2026 | No | 7 | 53 | None | |
| SNXX | Tradr 2X Long SNDK Daily | Options Chain | 6.90 | 7.50 | 0.45 | 0.63 | 0.71 | 2.37 | 7 | 7 | -0.49 | -0.04 | 12.77 | 16.88 | 9/18/2026 | No | 3 | 17 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 8.70 | 9.20 | 1.75 | 2.50 | 0.70 | 0.71 | 2 | 3 | -0.49 | -0.09 | 75.98 | 82.50 | 9/18/2026 | Yes | 9 | 60 | None | |
| RAM | Aries I Acquisition Corp - Class A | Options Chain | 4.80 | 5.10 | 0.70 | 1.00 | 0.70 | 1.85 | 4 | 1 | -0.49 | -0.04 | 12.30 | 15.00 | 9/18/2026 | No | 3 | 17 | None | |
| NN | Options Chain | 2.75 | 3.20 | 0.68 | 1.00 | 0.68 | 1.25 | 21 | 71 | -0.47 | -0.03 | 13.89 | 15.00 | 9/18/2026 | No | 4 | 17 | None | ||
| LCID | Lucid Group Inc | Options Chain | 1.40 | 1.87 | 0.68 | 1.00 | 0.68 | 1.22 | 11 | 45 | -0.50 | -0.01 | 7.78 | 8.00 | 9/18/2026 | Yes | 6 | 27 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 55.80 | 58.50 | 6.80 | 10.00 | 0.68 | 1.35 | 1 | 213 | -0.49 | -0.48 | 225.74 | 250.00 | 9/18/2026 | No | 3 | 22 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 36.40 | 37.50 | 3.40 | 5.00 | 0.68 | 1.41 | 9 | 7 | -0.50 | -0.30 | 113.19 | 150.00 | 9/18/2026 | Yes | 8 | 43 | None | |
| AXTI | AXT Inc | Options Chain | 18.80 | 19.60 | 3.35 | 5.00 | 0.67 | 1.44 | 12 | 15 | -0.50 | -0.15 | 65.27 | 75.00 | 9/18/2026 | No | 8 | 45 | None | |
| IREN | Iris Energy Ltd | Options Chain | 9.25 | 9.85 | 0.67 | 1.00 | 0.67 | 1.23 | 60 | 6 | -0.50 | -0.08 | 40.37 | 45.00 | 9/18/2026 | Yes | 9 | 42 | None | |
| FUBO | fuboTV Inc - Class A | Options Chain | 1.37 | 1.74 | 0.66 | 1.00 | 0.66 | 1.01 | 45 | 7 | -0.48 | -0.01 | 9.64 | 10.00 | 9/18/2026 | Yes | 11 | 47 | None | |
| ASST | Asset Entities Inc - Class B | Options Chain | 1.88 | 2.29 | 0.66 | 1.00 | 0.66 | 1.00 | 1 | 80 | -0.49 | -0.02 | 12.42 | 13.00 | 9/18/2026 | Yes | 9 | 29 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 50.90 | 52.85 | 6.50 | 10.00 | 0.65 | 1.22 | 22 | 18 | -0.50 | -0.45 | 228.11 | 250.00 | 9/18/2026 | No | 5 | 15 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 1.53 | 1.81 | 0.65 | 1.00 | 0.65 | 0.71 | 24 | 28 | -0.43 | -0.02 | 17.90 | 18.00 | 9/18/2026 | Yes | 12 | 43 | None | |
| METC | Ramaco Resources Inc - Class A | Options Chain | 1.30 | 1.85 | 0.65 | 1.00 | 0.65 | 1.08 | 1 | 22 | -0.46 | -0.01 | 9.05 | 10.00 | 9/18/2026 | Yes | 6 | 43 | None | |
| TE | T1 Energy Inc | Options Chain | 1.45 | 1.60 | 0.65 | 1.00 | 0.65 | 1.56 | 36 | 13 | -0.46 | -0.01 | 5.43 | 6.00 | 9/18/2026 | No | 3 | 16 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 4.95 | 5.30 | 0.65 | 1.00 | 0.65 | 1.00 | 12 | 51 | -0.47 | -0.05 | 31.69 | 33.00 | 9/18/2026 | Yes | 14 | 55 | None | |
| GEO | Geo Group Inc | Options Chain | 2.50 | 2.85 | 0.65 | 1.00 | 0.65 | 0.54 | 10 | 1 | -0.50 | -0.03 | 31.29 | 32.00 | 9/18/2026 | Yes | 9 | 43 | None | |
| SGML | Sigma Lithium Corporation | Options Chain | 2.00 | 2.35 | 0.65 | 1.00 | 0.65 | 1.09 | 1 | 5 | -0.50 | -0.02 | 11.10 | 12.00 | 9/18/2026 | Yes | 8 | 37 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 52.30 | 53.20 | 6.40 | 10.00 | 0.64 | 1.20 | 2 | 2 | -0.49 | -0.46 | 221.05 | 260.00 | 9/18/2026 | Yes | 15 | 47 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 3.35 | 3.85 | 0.64 | 1.00 | 0.64 | 0.92 | 20 | 90 | -0.50 | -0.03 | 22.98 | 24.00 | 9/18/2026 | No | 5 | 30 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 31.20 | 32.70 | 6.32 | 10.00 | 0.63 | 0.71 | 28 | 59 | -0.50 | -0.31 | 269.93 | 280.00 | 9/18/2026 | No | 10 | 57 | None | |
| MXL | MaxLinear Inc | Options Chain | 15.50 | 16.10 | 3.15 | 5.00 | 0.63 | 1.16 | 2 | 155 | -0.50 | -0.14 | 67.94 | 80.00 | 9/18/2026 | No | 5 | 49 | None | |
| SN | Options Chain | 13.10 | 14.50 | 3.10 | 5.00 | 0.62 | 0.55 | 4 | 9 | -0.48 | -0.16 | 160.00 | 170.00 | 9/18/2026 | No | 3 | 22 | None | ||
| SKHY | SK Hynix Inc | Options Chain | 29.10 | 31.00 | 3.10 | 5.00 | 0.62 | 1.11 | 1 | 79 | -0.49 | -0.27 | 154.38 | 165.00 | 9/18/2026 | No | 3 | 22 | None | |
| ZS | Zscaler Inc | Options Chain | 19.60 | 20.70 | 3.10 | 5.00 | 0.62 | 0.74 | 1 | 23 | -0.50 | -0.20 | 163.22 | 170.00 | 9/18/2026 | Yes | 4 | 54 | None | |
| GFS | GlobalFoundries Inc | Options Chain | 7.50 | 8.20 | 3.10 | 5.00 | 0.62 | 0.87 | 51 | 4 | -0.50 | -0.07 | 52.02 | 55.00 | 9/18/2026 | Yes | 14 | 48 | None | |
| TSSI | TSS Inc | Options Chain | 2.45 | 3.40 | 1.55 | 2.50 | 0.62 | 1.37 | 1 | 11 | -0.49 | -0.02 | 11.17 | 12.50 | 9/18/2026 | No | 3 | 15 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 9.25 | 10.15 | 1.55 | 2.50 | 0.62 | 1.09 | 2 | 2 | -0.50 | -0.08 | 48.76 | 52.50 | 9/18/2026 | Yes | 9 | 35 | None | |
| M | Macy`s Inc | Options Chain | 1.72 | 1.92 | 0.62 | 1.00 | 0.62 | 0.53 | 2 | 137 | -0.45 | -0.02 | 26.11 | 26.00 | 9/18/2026 | Yes | 12 | 48 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 36.30 | 37.00 | 6.12 | 10.00 | 0.61 | 1.01 | 79 | 124 | -0.48 | -0.35 | 199.67 | 230.00 | 9/18/2026 | Yes | 13 | 62 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 2.01 | 2.38 | 0.61 | 1.00 | 0.61 | 1.17 | 114 | 48 | -0.44 | -0.02 | 12.69 | 13.00 | 9/18/2026 | No | 6 | 36 | None | |
| POET | POET Technologies Inc | Options Chain | 1.40 | 1.85 | 0.61 | 1.00 | 0.61 | 1.15 | 43 | 254 | -0.47 | -0.01 | 8.57 | 9.00 | 9/18/2026 | Yes | 7 | 32 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 13.20 | 13.50 | 3.00 | 5.00 | 0.60 | 1.09 | 148 | 128 | -0.48 | -0.13 | 63.96 | 75.00 | 9/18/2026 | Yes | 5 | 39 | None | |
| ADBE | Adobe Inc | Options Chain | 21.65 | 24.80 | 3.00 | 5.00 | 0.60 | 0.56 | 16 | 105 | -0.50 | -0.25 | 251.93 | 265.00 | 9/18/2026 | Yes | 9 | 54 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 6.00 | 6.70 | 1.50 | 2.50 | 0.60 | 0.84 | 30 | 18 | -0.46 | -0.07 | 51.87 | 52.50 | 9/18/2026 | No | 12 | 51 | None | |
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.45 | 2.85 | 0.90 | 1.50 | 0.60 | 1.30 | 13 | 630 | -0.48 | -0.02 | 11.37 | 12.50 | 9/18/2026 | Yes | 8 | 28 | None | |
| APLD | Options Chain | 5.25 | 5.45 | 0.60 | 1.00 | 0.60 | 1.00 | 21 | 34 | -0.49 | -0.05 | 31.27 | 33.00 | 9/18/2026 | No | 3 | 20 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 38.30 | 40.45 | 5.93 | 10.00 | 0.59 | 0.74 | 1 | 79 | -0.50 | -0.38 | 316.77 | 330.00 | 9/18/2026 | Yes | 3 | 54 | None | |
| RGTI | Options Chain | 2.19 | 3.30 | 0.59 | 1.00 | 0.59 | 1.01 | 49 | 130 | -0.46 | -0.03 | 16.10 | 18.00 | 9/18/2026 | No | 3 | 18 | None | ||
| CLSK | Cleanspark Inc | Options Chain | 2.43 | 2.70 | 0.59 | 1.00 | 0.59 | 1.06 | 16 | 71 | -0.48 | -0.02 | 14.66 | 15.00 | 9/18/2026 | Yes | 8 | 40 | None | |
| WULF | TeraWulf Inc | Options Chain | 3.30 | 3.55 | 0.59 | 1.00 | 0.59 | 1.06 | 60 | 137 | -0.48 | -0.03 | 18.88 | 20.00 | 9/18/2026 | Yes | 2 | 38 | None | |
| ARM | Options Chain | 39.30 | 41.10 | 5.82 | 10.00 | 0.58 | 0.91 | 27 | 73 | -0.47 | -0.41 | 243.54 | 290.00 | 9/18/2026 | No | 3 | 22 | None | ||
| DELL | Dell Technologies Inc - Class C | Options Chain | 72.45 | 74.75 | 5.82 | 10.00 | 0.58 | 0.95 | 6 | 65 | -0.48 | -0.72 | 434.30 | 490.00 | 9/18/2026 | Yes | 11 | 52 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 36.65 | 38.10 | 5.80 | 10.00 | 0.58 | 0.80 | 3 | 3 | -0.49 | -0.37 | 288.15 | 300.00 | 9/18/2026 | Yes | 8 | 54 | None | |
| NRG | NRG Energy Inc | Options Chain | 9.50 | 10.60 | 2.90 | 5.00 | 0.58 | 0.55 | 465 | 121 | -0.49 | -0.10 | 143.00 | 120.00 | 9/18/2026 | Yes | 7 | 55 | None | |
| CXW | CoreCivic Inc | Options Chain | 1.65 | 2.20 | 0.58 | 1.00 | 0.58 | 0.50 | 10 | 8 | -0.43 | -0.02 | 30.15 | 30.00 | 9/18/2026 | Yes | 13 | 50 | None | |
| KSS | Kohl`s Corp | Options Chain | 1.94 | 2.21 | 0.58 | 1.00 | 0.58 | 0.76 | 15 | 43 | -0.44 | -0.02 | 20.10 | 20.00 | 9/18/2026 | Yes | 13 | 55 | None | |
| RCAT | Red Cat Holdings Inc | Options Chain | 1.34 | 1.70 | 0.58 | 1.00 | 0.58 | 1.16 | 18 | 66 | -0.44 | -0.02 | 8.86 | 9.00 | 9/18/2026 | Yes | 7 | 35 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 2.87 | 3.10 | 0.58 | 1.00 | 0.58 | 1.07 | 8 | 142 | -0.47 | -0.03 | 17.27 | 18.00 | 9/18/2026 | No | 3 | 18 | None | |
| VUZI | Vuzix Corporation | Options Chain | 0.45 | 1.00 | 0.58 | 1.00 | 0.58 | 1.47 | 8 | 3 | -0.48 | -0.01 | 2.64 | 3.00 | 9/18/2026 | Yes | 9 | 18 | None | |
| AR | Antero Resources Corp | Options Chain | 1.75 | 2.00 | 0.58 | 1.00 | 0.58 | 0.36 | 25 | 7 | -0.49 | -0.02 | 36.48 | 36.00 | 9/18/2026 | No | 10 | 57 | None | |
| SERV | Serve Robotics Inc | Options Chain | 1.00 | 1.25 | 0.58 | 1.00 | 0.58 | 1.16 | 4 | 9 | -0.49 | -0.01 | 5.69 | 6.00 | 9/18/2026 | No | 3 | 16 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.84 | 2.09 | 0.58 | 1.00 | 0.58 | 0.37 | 5 | 14 | -0.50 | -0.02 | 34.43 | 35.00 | 9/18/2026 | No | 8 | 50 | None | |
| SPCX | Space Exploration Technologies Corp - Class A | Options Chain | 19.90 | 20.35 | 2.88 | 5.00 | 0.58 | 1.01 | 2126 | 935 | -0.47 | -0.19 | 115.09 | 130.00 | 9/18/2026 | Yes | 3 | 33 | None | |
| COHR | Options Chain | 61.30 | 64.70 | 5.75 | 10.00 | 0.57 | 1.06 | 15 | 19 | -0.50 | -0.56 | 323.73 | 350.00 | 9/18/2026 | No | 3 | 22 | None | ||
| HPE | Hewlett Packard Enterprise Company | Options Chain | 7.50 | 7.80 | 2.87 | 5.00 | 0.57 | 0.85 | 347 | 1515 | -0.50 | -0.07 | 51.87 | 55.00 | 9/18/2026 | Yes | 8 | 52 | None | |
| APH | Amphenol Corp - Class A | Options Chain | 10.70 | 13.10 | 2.85 | 5.00 | 0.57 | 0.54 | 5 | 3 | -0.44 | -0.14 | 163.60 | 170.00 | 9/18/2026 | No | 8 | 58 | None | |
| NTAP | Netapp Inc | Options Chain | 16.80 | 20.50 | 2.85 | 5.00 | 0.57 | 0.64 | 241 | 2 | -0.48 | -0.20 | 190.46 | 195.00 | 9/18/2026 | Yes | 13 | 64 | None | |
| UCTT | Ultra Clean Hldgs Inc | Options Chain | 13.80 | 16.40 | 2.85 | 5.00 | 0.57 | 1.05 | 5 | 3 | -0.48 | -0.15 | 84.54 | 90.00 | 9/18/2026 | Yes | 4 | 50 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 0.95 | 1.15 | 0.57 | 1.00 | 0.57 | 1.11 | 16 | 48 | -0.47 | -0.01 | 5.71 | 6.00 | 9/18/2026 | Yes | 9 | 32 | None | |
| SWBI | Smith & Wesson Brands Inc | Options Chain | 1.00 | 1.30 | 0.57 | 1.00 | 0.57 | 0.54 | 4 | 1 | -0.47 | -0.01 | 14.97 | 15.00 | 9/18/2026 | Yes | 16 | 40 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 2.38 | 2.61 | 0.57 | 1.00 | 0.57 | 0.80 | 60 | 334 | -0.50 | -0.02 | 18.10 | 19.00 | 9/18/2026 | No | 12 | 36 | None | |
| HUT | Hut 8 Corp | Options Chain | 16.85 | 18.35 | 2.82 | 5.00 | 0.56 | 1.08 | 133 | 10 | -0.47 | -0.17 | 114.87 | 105.00 | 9/18/2026 | Yes | 4 | 48 | None | |
| TRMB | Trimble Inc | Options Chain | 3.70 | 6.10 | 2.82 | 5.00 | 0.56 | 0.55 | 21 | 5 | -0.49 | -0.04 | 59.81 | 60.00 | 9/18/2026 | Yes | 12 | 63 | None | |
| GLXY | Galaxy Digital | Options Chain | 3.20 | 3.40 | 1.41 | 2.50 | 0.56 | 1.01 | 53 | 7 | -0.44 | -0.04 | 22.28 | 22.50 | 9/18/2026 | Yes | 6 | 42 | None | |
| SPOT | Spotify Technology S.A. | Options Chain | 29.00 | 35.05 | 5.63 | 10.00 | 0.56 | 0.42 | 17 | 26 | -0.50 | -0.35 | 478.17 | 490.00 | 9/18/2026 | Yes | 11 | 61 | None | |
| SMR | Options Chain | 1.62 | 1.69 | 0.56 | 1.00 | 0.56 | 1.05 | 18 | 153 | -0.47 | -0.02 | 9.49 | 10.00 | 9/18/2026 | No | 3 | 16 | None | ||
| ORCL | Oracle Corp | Options Chain | 17.30 | 17.70 | 2.80 | 5.00 | 0.56 | 0.76 | 761 | 796 | -0.48 | -0.18 | 145.74 | 150.00 | 9/18/2026 | Yes | 9 | 63 | None | |
| BLZE | Backblaze Inc - Class A | Options Chain | 2.70 | 3.10 | 1.40 | 2.50 | 0.56 | 1.09 | 10 | 17 | -0.41 | -0.04 | 19.79 | 20.00 | 9/18/2026 | No | 8 | 40 | None | |
| ASX | ASE Technology Holding Co.Ltd | Options Chain | 5.30 | 5.60 | 1.40 | 2.50 | 0.56 | 0.89 | 9 | 14 | -0.47 | -0.05 | 37.24 | 40.00 | 9/18/2026 | No | 15 | 45 | None | |
| FSLR | First Solar Inc | Options Chain | 28.05 | 29.60 | 5.58 | 10.00 | 0.56 | 0.76 | 55 | 68 | -0.48 | -0.31 | 234.60 | 250.00 | 9/18/2026 | No | 12 | 64 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 16.65 | 17.30 | 2.78 | 5.00 | 0.56 | 0.71 | 65 | 178 | -0.48 | -0.18 | 150.73 | 155.00 | 9/18/2026 | No | 9 | 56 | None | |
| GLW | Corning Inc | Options Chain | 19.75 | 20.85 | 2.75 | 5.00 | 0.55 | 0.81 | 13 | 160 | -0.48 | -0.21 | 150.33 | 165.00 | 9/18/2026 | No | 10 | 54 | None | |
| QCOM | Qualcomm Inc | Options Chain | 13.95 | 15.15 | 2.75 | 5.00 | 0.55 | 0.59 | 248 | 307 | -0.49 | -0.15 | 151.89 | 165.00 | 9/18/2026 | No | 11 | 64 | None | |
| AMPX | Options Chain | 1.75 | 1.85 | 0.55 | 1.00 | 0.55 | 1.14 | 13 | 25 | -0.43 | -0.02 | 10.81 | 11.00 | 9/18/2026 | No | 3 | 17 | None | ||
| ONDS | Ondas Holdings Inc | Options Chain | 1.40 | 1.45 | 0.55 | 1.00 | 0.55 | 1.09 | 67 | 185 | -0.45 | -0.01 | 8.86 | 9.00 | 9/18/2026 | Yes | 9 | 38 | None | |
| SSRM | SSR Mining Inc | Options Chain | 3.00 | 3.30 | 0.55 | 1.00 | 0.55 | 0.73 | 9 | 6 | -0.49 | -0.03 | 26.58 | 28.00 | 9/18/2026 | Yes | 14 | 55 | None | |
| RXT | Rackspace Technology Inc | Options Chain | 1.40 | 1.85 | 0.55 | 1.00 | 0.55 | 1.52 | 6 | 50 | -0.50 | -0.01 | 5.15 | 6.00 | 9/18/2026 | Yes | 8 | 27 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 1.74 | 1.80 | 0.55 | 1.00 | 0.55 | 0.65 | 33 | 28 | -0.50 | -0.02 | 16.49 | 17.00 | 9/18/2026 | No | 14 | 49 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 2.50 | 3.70 | 1.37 | 2.50 | 0.55 | 0.74 | 30 | 10 | -0.40 | -0.04 | 36.28 | 35.00 | 9/18/2026 | Yes | 12 | 48 | None | |
| SHAK | Shake Shack Inc - Class A | Options Chain | 4.90 | 7.20 | 2.72 | 5.00 | 0.54 | 0.71 | 11 | 1534 | -0.43 | -0.08 | 66.22 | 65.00 | 9/18/2026 | Yes | 10 | 52 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 8.65 | 9.05 | 2.72 | 5.00 | 0.54 | 0.93 | 170 | 322 | -0.45 | -0.10 | 63.25 | 65.00 | 9/18/2026 | No | 3 | 21 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 3.00 | 3.70 | 1.36 | 2.50 | 0.54 | 0.88 | 24 | 68 | -0.47 | -0.03 | 24.26 | 25.00 | 9/18/2026 | Yes | 10 | 43 | None | |
| PENG | Penguin Solutions Inc | Options Chain | 9.10 | 11.10 | 2.70 | 5.00 | 0.54 | 1.13 | 8 | 40 | -0.45 | -0.11 | 53.51 | 60.00 | 9/18/2026 | No | 3 | 20 | None | |
| NXT | Options Chain | 10.50 | 11.60 | 2.70 | 5.00 | 0.54 | 0.75 | 2 | 11 | -0.47 | -0.12 | 93.33 | 100.00 | 9/18/2026 | No | 3 | 21 | None | ||
| AZN | Astrazeneca plc | Options Chain | 6.10 | 7.10 | 2.70 | 5.00 | 0.54 | 0.32 | 76 | 9 | -0.47 | -0.07 | 155.62 | 155.00 | 9/18/2026 | No | 14 | 69 | None | |
| MRAM | Everspin Technologies Inc | Options Chain | 3.00 | 3.50 | 1.35 | 2.50 | 0.54 | 1.34 | 6 | 1 | -0.41 | -0.04 | 15.64 | 17.50 | 9/18/2026 | Yes | 11 | 36 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 6.60 | 7.05 | 1.08 | 2.00 | 0.54 | 0.61 | 15 | 211 | -0.50 | -0.07 | 66.20 | 70.00 | 9/18/2026 | No | 8 | 51 | None | |
| MARA | Marathon Digital Holdings Inc | Options Chain | 1.66 | 1.75 | 0.54 | 1.00 | 0.54 | 0.97 | 128 | 200 | -0.45 | -0.02 | 11.75 | 12.00 | 9/18/2026 | Yes | 4 | 41 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 18.30 | 19.70 | 2.67 | 5.00 | 0.53 | 0.33 | 67 | 407 | -0.50 | -0.22 | 369.92 | 380.00 | 9/18/2026 | No | 15 | 73 | None | |
| BETA | BETA Technologies Inc - Class A | Options Chain | 2.65 | 3.20 | 1.33 | 2.50 | 0.53 | 0.80 | 4 | 8 | -0.48 | -0.03 | 21.95 | 22.50 | 9/18/2026 | No | 3 | 19 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 9.20 | 9.85 | 2.65 | 5.00 | 0.53 | 0.68 | 485 | 283 | -0.47 | -0.10 | 91.00 | 95.00 | 9/18/2026 | No | 10 | 53 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 6.40 | 6.75 | 2.65 | 5.00 | 0.53 | 0.95 | 592 | 573 | -0.47 | -0.07 | 43.33 | 45.00 | 9/18/2026 | No | 3 | 20 | None | |
| CRM | Salesforce Inc | Options Chain | 15.45 | 15.85 | 2.65 | 5.00 | 0.53 | 0.52 | 53 | 162 | -0.50 | -0.16 | 190.99 | 195.00 | 9/18/2026 | Yes | 15 | 70 | None | |
| BTU | Peabody Energy Corp New | Options Chain | 1.44 | 1.63 | 0.53 | 1.00 | 0.53 | 0.56 | 2 | 1 | -0.42 | -0.02 | 21.75 | 22.00 | 9/18/2026 | No | 13 | 6 | None | |
| PDYN | Palladyne AI Corp | Options Chain | 0.85 | 1.10 | 0.53 | 1.00 | 0.53 | 1.13 | 2 | 20 | -0.44 | -0.01 | 6.00 | 6.00 | 9/18/2026 | No | 3 | 15 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 1.35 | 1.76 | 0.53 | 1.00 | 0.53 | 0.62 | 3 | 31 | -0.48 | -0.02 | 16.73 | 17.00 | 9/18/2026 | Yes | 20 | 53 |
Growth Stock List |
|
| HL | Hecla Mining Company | Options Chain | 1.71 | 1.93 | 0.53 | 1.00 | 0.53 | 0.71 | 11 | 24 | -0.50 | -0.02 | 14.36 | 16.00 | 9/18/2026 | Yes | 12 | 47 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 2.43 | 2.56 | 1.32 | 2.50 | 0.53 | 0.79 | 109 | 226 | -0.50 | -0.02 | 19.34 | 20.00 | 9/18/2026 | Yes | 13 | 48 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 12.70 | 12.95 | 2.63 | 5.00 | 0.53 | 0.51 | 1786 | 1014 | -0.49 | -0.14 | 162.66 | 165.00 | 9/18/2026 | Yes | 12 | 53 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 16.25 | 17.65 | 2.62 | 5.00 | 0.52 | 0.65 | 12 | 64 | -0.50 | -0.17 | 159.97 | 165.00 | 9/18/2026 | No | 13 | 46 | None | |
| TSLA | Tesla Inc | Options Chain | 21.10 | 21.30 | 2.60 | 5.00 | 0.52 | 0.45 | 464 | 717 | -0.47 | -0.25 | 327.35 | 330.00 | 9/18/2026 | No | 8 | 58 | None | |
| MSTR | Strategy Inc - Class A | Options Chain | 10.90 | 11.40 | 2.60 | 5.00 | 0.52 | 0.74 | 238 | 242 | -0.48 | -0.12 | 97.65 | 100.00 | 9/18/2026 | No | 4 | 58 | None | |
| INFQ | Infleqtion Inc | Options Chain | 1.40 | 1.70 | 0.52 | 1.00 | 0.52 | 1.12 | 3 | 159 | -0.39 | -0.02 | 11.11 | 11.00 | 9/18/2026 | No | 3 | 17 | None | |
| PATH | UiPath Inc - Class A | Options Chain | 1.53 | 1.65 | 0.52 | 1.00 | 0.52 | 0.84 | 37 | 85 | -0.43 | -0.02 | 14.10 | 14.00 | 9/18/2026 | Yes | 18 | 47 | None | |
| NFLX | Netflix Inc | Options Chain | 3.80 | 3.90 | 0.52 | 1.00 | 0.52 | 0.37 | 209 | 787 | -0.47 | -0.05 | 73.12 | 74.00 | 9/18/2026 | No | 9 | 63 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 1.39 | 1.91 | 0.52 | 1.00 | 0.52 | 0.67 | 6 | 25 | -0.47 | -0.02 | 16.52 | 17.00 | 9/18/2026 | Yes | 13 | 33 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 3.55 | 3.80 | 0.52 | 1.00 | 0.52 | 0.98 | 3 | 6 | -0.49 | -0.04 | 20.09 | 23.00 | 9/18/2026 | Yes | 6 | 40 | None | |
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.46 | 0.53 | 0.26 | 0.50 | 0.52 | 1.12 | 320 | 457 | -0.45 | 0.00 | 2.95 | 3.00 | 9/18/2026 | Yes | 5 | 31 | None | |
| VST | Vistra Corp | Options Chain | 11.60 | 12.05 | 2.58 | 5.00 | 0.52 | 0.57 | 196 | 172 | -0.47 | -0.14 | 155.65 | 145.00 | 9/18/2026 | Yes | 6 | 56 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 2.78 | 3.25 | 1.29 | 2.50 | 0.52 | 0.69 | 129 | 86 | -0.47 | -0.03 | 28.38 | 30.00 | 9/18/2026 | Yes | 7 | 47 | None | |
| CVS | CVS Health Corp | Options Chain | 5.05 | 6.05 | 2.55 | 5.00 | 0.51 | 0.38 | 205 | 130 | -0.48 | -0.06 | 104.42 | 105.00 | 9/18/2026 | Yes | 12 | 66 | None | |
| SOLS | Solstice Advanced Materials Inc | Options Chain | 5.50 | 6.80 | 2.55 | 5.00 | 0.51 | 0.63 | 2 | 8 | -0.49 | -0.06 | 63.52 | 65.00 | 9/18/2026 | No | 3 | 21 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.89 | 1.07 | 0.51 | 1.00 | 0.51 | 0.88 | 245 | 287 | -0.44 | -0.01 | 7.97 | 8.00 | 9/18/2026 | Yes | 6 | 36 | None | |
| CCL | Carnival Corporation Ltd (Paired Stock) | Options Chain | 1.99 | 2.10 | 0.51 | 1.00 | 0.51 | 0.44 | 170 | 81 | -0.50 | -0.02 | 28.75 | 30.00 | 9/18/2026 | No | 9 | 56 | None | |
| WYFI | Whitefiber Inc | Options Chain | 3.80 | 5.00 | 1.27 | 2.50 | 0.51 | 1.41 | 5 | 3 | -0.37 | -0.05 | 26.33 | 25.00 | 9/18/2026 | No | 3 | 18 | None | |
| ALK | Alaska Air Group Inc | Options Chain | 3.70 | 4.10 | 1.27 | 2.50 | 0.51 | 0.55 | 1 | 31 | -0.45 | -0.05 | 52.55 | 52.50 | 9/18/2026 | No | 6 | 53 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 27.70 | 28.60 | 5.07 | 10.00 | 0.51 | 0.47 | 155 | 5494 | -0.47 | -0.32 | 417.17 | 420.00 | 9/18/2026 | No | 23 | 65 |
Dividend Stock List |
|
| CCJ | Cameco Corp | Options Chain | 7.15 | 7.40 | 2.53 | 5.00 | 0.51 | 0.50 | 51 | 115 | -0.50 | -0.08 | 89.98 | 95.00 | 9/18/2026 | No | 12 | 56 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 32.20 | 35.45 | 5.05 | 10.00 | 0.51 | 0.64 | 112 | 201 | -0.47 | -0.38 | 348.31 | 370.00 | 9/18/2026 | Yes | 8 | 58 | None | |
| LRCX | Lam Research Corp | Options Chain | 41.30 | 44.80 | 5.00 | 10.00 | 0.50 | 0.84 | 63 | 61 | -0.48 | -0.44 | 317.74 | 330.00 | 9/18/2026 | No | 11 | 58 | None | |
| ANET | Arista Networks Inc | Options Chain | 19.30 | 20.85 | 2.50 | 5.00 | 0.50 | 0.68 | 107 | 156 | -0.48 | -0.22 | 190.51 | 195.00 | 9/18/2026 | Yes | 12 | 61 | None | |
| NVDA | NVIDIA Corp | Options Chain | 13.70 | 13.85 | 2.50 | 5.00 | 0.50 | 0.42 | 372 | 4679 | -0.50 | -0.15 | 206.80 | 215.00 | 9/18/2026 | Yes | 13 | 58 | None | |
| DT | Dynatrace Inc | Options Chain | 1.65 | 3.90 | 1.25 | 2.50 | 0.50 | 0.52 | 51 | 2 | -0.41 | -0.04 | 44.72 | 45.00 | 9/18/2026 | Yes | 8 | 53 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 6.10 | 6.90 | 1.25 | 2.50 | 0.50 | 0.54 | 18 | 6 | -0.41 | -0.09 | 102.12 | 100.00 | 9/18/2026 | Yes | 16 | 69 | None | |
| DINO | Options Chain | 5.10 | 5.50 | 1.25 | 2.50 | 0.50 | 0.45 | 8 | 217 | -0.46 | -0.06 | 88.25 | 87.50 | 9/18/2026 | No | 3 | 21 | None | ||
| DOCS | Doximity Inc - Class A | Options Chain | 2.85 | 3.00 | 1.25 | 2.50 | 0.50 | 0.85 | 69 | 6 | -0.47 | -0.03 | 21.89 | 22.50 | 9/18/2026 | Yes | 8 | 45 | None | |
| EIX | Edison International | Options Chain | 4.40 | 5.10 | 1.25 | 2.50 | 0.50 | 0.42 | 870 | 1777 | -0.50 | -0.06 | 72.20 | 72.50 | 9/18/2026 | No | 9 | 64 | None | |
| LWLG | Lightwave Logic Inc | Options Chain | 1.30 | 1.50 | 0.50 | 1.00 | 0.50 | 1.24 | 1 | 6 | -0.42 | -0.01 | 6.88 | 8.00 | 9/18/2026 | Yes | 9 | 27 | None | |
| S | SentinelOne Inc - Class A | Options Chain | 1.95 | 2.05 | 0.50 | 1.00 | 0.50 | 0.69 | 7 | 1 | -0.45 | -0.02 | 20.98 | 21.00 | 9/18/2026 | Yes | 6 | 43 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 1.56 | 1.68 | 0.50 | 1.00 | 0.50 | 0.88 | 37 | 49 | -0.45 | -0.02 | 12.86 | 13.00 | 9/18/2026 | Yes | 4 | 40 | None | |
| KD | Kyndryl Holdings Inc | Options Chain | 1.45 | 2.00 | 0.50 | 1.00 | 0.50 | 0.79 | 2 | 32 | -0.46 | -0.02 | 13.78 | 15.00 | 9/18/2026 | Yes | 9 | 34 | None | |
| PURR | Hyperliquid Strategies Inc | Options Chain | 0.95 | 1.15 | 0.50 | 1.00 | 0.50 | 0.99 | 7002 | 15 | -0.46 | -0.01 | 6.81 | 7.00 | 9/18/2026 | No | 3 | 16 | None | |
| BB | BlackBerry Ltd | Options Chain | 0.98 | 1.07 | 0.50 | 1.00 | 0.50 | 0.78 | 108 | 146 | -0.46 | -0.01 | 8.87 | 9.00 | 9/18/2026 | No | 14 | 39 | None | |
| UMC | United Micro Electronics | Options Chain | 2.50 | 2.75 | 0.50 | 1.00 | 0.50 | 0.85 | 17 | 20 | -0.46 | -0.03 | 20.63 | 21.00 | 9/18/2026 | No | 20 | 12 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 3.80 | 4.35 | 0.50 | 1.00 | 0.50 | 1.08 | 2 | 34 | -0.49 | -0.04 | 21.56 | 23.00 | 9/18/2026 | Yes | 5 | 44 | None | |
| CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.27 | 0.50 | 0.25 | 0.50 | 0.50 | 0.90 | 8 | 1 | -0.35 | -0.01 | 4.27 | 4.00 | 9/18/2026 | Yes | 9 | 28 | None | |
| DDD | 3D Systems Corp | Options Chain | 0.40 | 0.55 | 0.25 | 0.50 | 0.50 | 1.07 | 913 | 17 | -0.40 | -0.01 | 3.56 | 3.50 | 9/18/2026 | Yes | 14 | 29 | None |