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
HPQ HP Inc Options Chain 1.88 2.82 0.43 0.50 0.86 0.56 12 2 -0.47 -0.02 29.07 29.00 9/25/2026 Yes 14 54 None
CBRG Chain Bridge I - Class A Options Chain 1.45 2.80 0.83 1.00 0.83 2.21 1 2 -0.44 -0.02 5.46 7.00 9/18/2026 No 9 22 None
UBER Uber Technologies Inc Options Chain 3.15 4.60 0.80 1.00 0.80 0.36 24 13 -0.48 -0.05 78.45 76.00 9/25/2026 No 8 54 None
CLSK Cleanspark Inc Options Chain 1.50 1.67 0.38 0.50 0.76 0.86 1 14 -0.46 -0.02 11.52 12.50 9/25/2026 No 8 41 None
CMPS Compass Pathways Plc Options Chain 1.05 1.50 0.75 1.00 0.75 0.76 75 123 -0.44 -0.02 13.38 14.00 9/18/2026 No 7 38 None
EUV Corgi Lithography & Semiconductor Photonics Options Chain 1.80 3.10 0.75 1.00 0.75 0.73 1 347 -0.45 -0.03 25.87 27.00 9/18/2026 No 3 14 None
MO Altria Group Inc Options Chain 2.12 2.44 0.73 1.00 0.73 0.27 21 22 -0.47 -0.02 64.38 64.00 9/25/2026 No 8 57 None
AAL American Airlines Group Inc Options Chain 0.87 1.19 0.36 0.50 0.72 0.52 82 226 -0.45 -0.01 15.33 15.00 9/25/2026 No 5 41 None
ACHR Archer Aviation Inc - Class A Options Chain 0.73 0.97 0.36 0.50 0.72 0.85 9 77 -0.50 -0.01 6.78 6.50 9/25/2026 No 7 37 None
SNDU TREX 2X Long SNDK Daily Target Options Chain 5.10 5.90 1.20 1.67 0.72 1.75 13 9 -0.49 -0.05 15.50 20.00 9/18/2026 No 3 18 None
TTD Trade Desk Inc - Class A Options Chain 0.83 1.08 0.35 0.50 0.70 0.54 165 2 -0.45 -0.01 13.55 13.50 9/25/2026 No 14 48 None
FRMI Fermi Inc Options Chain 1.20 1.75 0.35 0.50 0.70 1.17 32 36 -0.48 -0.01 7.60 8.00 9/25/2026 No 3 16 None
BIRK Options Chain 1.50 5.40 1.72 2.50 0.69 0.65 7 55 -0.50 -0.04 38.21 37.50 9/18/2026 No 3 20 None
DIS Walt Disney Co (The) Options Chain 3.05 4.10 0.68 1.00 0.68 0.24 1 2 -0.49 -0.04 103.53 104.00 9/25/2026 No 9 62 None
PLTR Palantir Technologies Inc - Class A Options Chain 11.10 12.50 1.70 2.50 0.68 0.48 30 405 -0.48 -0.13 171.04 172.50 9/25/2026 No 11 52 None
SG Sweetgreen Inc - Class A Options Chain 0.65 0.80 0.33 0.50 0.66 0.77 14 68 -0.49 -0.01 5.82 6.00 9/25/2026 No 9 30 None
LITX Tradr 2X Long LITE Daily Options Chain 10.00 11.20 1.10 1.67 0.66 1.65 73 1 -0.50 -0.10 27.35 40.00 9/18/2026 No 3 19 None
PFE Pfizer Inc Options Chain 0.49 0.90 0.32 0.50 0.64 0.17 2 112 -0.50 -0.01 26.61 26.50 9/25/2026 No 7 54 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 18.80 21.90 3.17 5.00 0.63 0.62 1 7 -0.48 -0.22 221.90 225.00 9/25/2026 Yes 7 40 None
DHT DHT Holdings Inc Options Chain 0.90 1.45 0.63 1.00 0.63 0.38 1 29 -0.36 0.00 18.20 18.00 9/18/2026 No 16 68 None
RAM Aries I Acquisition Corp - Class A Options Chain 2.50 2.75 0.63 1.00 0.63 1.37 22 26 -0.48 -0.03 12.08 13.00 9/18/2026 No 3 17 None
ALOY REalloys Inc Options Chain 2.10 2.45 0.63 1.00 0.63 1.24 8 84 -0.48 -0.02 12.54 13.00 9/18/2026 No 3 17 None
GLW Corning Inc Options Chain 16.40 17.90 3.12 5.00 0.62 0.69 4 3 -0.47 -0.19 159.19 170.00 9/25/2026 No 8 52 None
QMCO Quantum Corp Options Chain 3.10 3.90 1.55 2.50 0.62 1.19 2 120 -0.45 -0.04 19.45 22.50 9/18/2026 No 7 26 None
SLN Silence Therapeutics Plc Options Chain 1.50 2.60 1.52 2.50 0.61 0.99 1106 214 -0.46 -0.03 13.58 15.00 9/18/2026 No 8 31 None
ABCL AbCellera Biologics Inc Options Chain 0.85 1.35 0.60 1.00 0.60 0.93 65 633 -0.42 -0.01 9.31 10.00 9/18/2026 No 9 30 None
KHC Kraft Heinz Company Options Chain 0.74 0.87 0.30 0.50 0.60 0.27 16 35 -0.42 -0.01 24.65 24.00 9/25/2026 No 7 58 None
ONDS Ondas Holdings Inc Options Chain 1.37 1.62 0.30 0.50 0.60 1.01 9 66 -0.46 -0.01 9.91 10.00 9/25/2026 Yes 9 38 None
P Everpure Inc - Class A Options Chain 12.00 14.00 2.95 5.00 0.59 0.78 26 33 -0.50 -0.16 111.40 115.00 9/18/2026 No 3 22 None
XE X-Energy Inc - Class A Options Chain 2.30 2.70 1.47 2.50 0.59 1.03 27 46 -0.43 -0.03 20.35 20.00 9/18/2026 No 3 19 None
SHAZ SharonAI Holdings Inc - Class A Options Chain 9.30 11.20 2.90 5.00 0.58 1.10 1 276 -0.45 -0.13 68.46 70.00 9/18/2026 No 3 21 None
MRVL Marvell Technology Inc Options Chain 26.75 29.20 2.90 5.00 0.58 0.81 10 47 -0.48 -0.29 217.08 225.00 9/25/2026 Yes 10 60 None
QCOM Qualcomm Inc Options Chain 11.10 12.60 2.90 5.00 0.58 0.48 1 11 -0.50 -0.12 163.07 165.00 9/25/2026 No 10 63 None
GME Gamestop Corporation - Class A Options Chain 0.95 1.56 0.29 0.50 0.58 0.45 103 2 -0.49 -0.02 18.82 19.00 9/25/2026 Yes 11 39 None
CLF Cleveland-Cliffs Inc Options Chain 1.01 1.25 0.29 0.50 0.58 0.59 1 10 -0.50 -0.01 12.41 12.50 9/25/2026 No 5 30 None
TSSI TSS Inc Options Chain 1.75 3.20 1.43 2.50 0.57 1.51 2 9 -0.44 -0.03 11.59 12.50 9/18/2026 No 3 13 None
INTC Intel Corp Options Chain 10.75 11.35 0.57 1.00 0.57 0.69 47 11 -0.49 -0.11 97.71 104.00 9/25/2026 No 5 54 None
INFQ Infleqtion Inc Options Chain 1.60 2.00 0.85 1.50 0.57 1.11 3 169 -0.44 -0.02 11.87 12.50 9/18/2026 No 3 17 None
TDOC Teladoc Health Inc Options Chain 0.16 0.71 0.28 0.50 0.56 0.62 8 4 -0.37 -0.01 6.79 6.50 9/25/2026 No 9 40 None
QS QuantumScape Corp - Class A Options Chain 0.40 1.06 0.28 0.50 0.56 0.78 1 2 -0.46 -0.01 6.38 6.50 9/25/2026 No 10 29 None
SMR Options Chain 1.20 1.47 0.28 0.50 0.56 0.86 1 3 -0.49 -0.01 9.63 10.00 9/25/2026 No 3 16 None
QNT Quantinuum Inc - Class A Options Chain 6.90 9.10 2.80 5.00 0.56 0.97 3 114 -0.42 -0.10 71.74 70.00 9/18/2026 Yes 10 21 None
SPCX Space Exploration Technologies Corp - Class A Options Chain 15.95 16.30 2.80 5.00 0.56 0.71 66 257 -0.49 -0.17 146.15 150.00 9/25/2026 No 2 35 None
AOSL Alpha & Omega Semiconductor Ltd Options Chain 5.40 7.40 1.40 2.50 0.56 1.26 2 2 -0.45 -0.08 34.30 37.50 9/18/2026 Yes 10 40 None
COIN Coinbase Global Inc - Class A Options Chain 13.60 15.95 1.40 2.50 0.56 0.64 9 3 -0.49 -0.15 148.58 152.50 9/25/2026 No 6 55 None
XOM Exxon Mobil Corp Options Chain 5.85 7.30 1.40 2.50 0.56 0.28 4 11 -0.50 -0.06 159.62 160.00 9/25/2026 No 13 73 None
WHR Whirlpool Corp Options Chain 2.35 3.50 1.38 2.50 0.55 0.58 2262 11 -0.46 -0.04 43.63 42.50 9/18/2026 No 15 67 None
GOOG Alphabet Inc - Class C Options Chain 14.00 14.95 2.75 5.00 0.55 0.29 19 24 -0.49 -0.18 343.00 345.00 9/25/2026 No 11 65 None
CMG Chipotle Mexican Grill Options Chain 1.37 2.18 0.55 1.00 0.55 0.37 1 1 -0.49 -0.02 32.00 33.00 9/25/2026 No 9 49 None
PGY Options Chain 1.35 2.65 0.55 1.00 0.55 0.70 7 12 -0.49 -0.03 21.11 21.00 9/18/2026 No 3 19 None
SMCI Super Micro Computer Inc Options Chain 4.20 4.85 0.55 1.00 0.55 0.75 11 6 -0.49 -0.05 37.61 39.00 9/25/2026 Yes 14 54 None
AMD Advanced Micro Devices Inc Options Chain 36.40 37.40 5.40 10.00 0.54 0.55 205 202 -0.49 -0.49 474.80 490.00 9/18/2026 No 11 62 None
ONON On Holding AG Class A Options Chain 1.50 2.16 0.54 1.00 0.54 0.45 166 789 -0.45 -0.02 31.01 31.00 9/25/2026 Yes 11 50 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.61 0.82 0.27 0.50 0.54 1.50 6 311 -0.45 -0.01 2.45 3.00 9/25/2026 No 11 21 None
MARA MARA Holdings Inc Options Chain 1.18 1.34 0.27 0.50 0.54 0.83 22 14 -0.48 -0.01 9.64 10.00 9/25/2026 No 4 39 None
EAT Brinker International Inc Options Chain 16.70 19.10 5.35 10.00 0.53 0.53 8 13 -0.49 -0.24 221.38 250.00 9/18/2026 Yes 9 60 None
BSP Bending Spoons S.p.A. Options Chain 5.00 7.10 2.67 5.00 0.53 0.93 235 17 -0.45 -0.08 54.40 50.00 9/18/2026 No 3 21 None
WYFI Whitefiber Inc Options Chain 4.80 5.30 2.67 5.00 0.53 1.15 9 121 -0.48 -0.05 28.58 30.00 9/18/2026 No 3 19 None
VELO Velocity Acquisition Corp - Class A Options Chain 2.10 2.45 1.33 2.50 0.53 1.23 77 56 -0.42 -0.03 15.10 15.00 9/18/2026 Yes 7 38 None
APP Applovin Corp - Class A Options Chain 22.60 28.00 2.65 5.00 0.53 0.56 39 11 -0.48 -0.31 319.40 310.00 9/25/2026 No 7 58 None
SATL Satellogic Inc - Class A Options Chain 0.70 0.95 0.53 1.00 0.53 1.05 14 8 -0.45 -0.01 5.75 6.00 9/18/2026 No 8 32 None
AVGO Broadcom Inc Options Chain 26.65 27.15 5.25 10.00 0.53 0.49 345 52 -0.48 -0.36 416.08 420.00 9/18/2026 Yes 10 62 None
AEVA Aeva Technologies Inc Options Chain 2.85 3.60 1.30 2.50 0.52 1.04 152 2 -0.43 -0.04 23.81 25.00 9/18/2026 No 5 34 None
ORCL Oracle Corp Options Chain 15.65 17.90 1.30 2.50 0.52 0.69 89 104 -0.49 -0.17 153.28 157.50 9/25/2026 Yes 9 60 None
LPTH Lightpath Technologies Inc - Class A Options Chain 2.40 2.65 1.30 2.50 0.52 1.12 58 102 -0.50 -0.03 13.73 15.00 9/18/2026 No 8 33 None
METC Ramaco Resources Inc - Class A Options Chain 1.05 1.35 0.52 1.00 0.52 0.83 13 12 -0.46 -0.01 10.91 11.00 9/18/2026 No 6 43 None
FSLR First Solar Inc Options Chain 16.20 19.95 2.58 5.00 0.52 0.53 3 1 -0.48 -0.20 240.91 230.00 9/25/2026 No 13 64 None
RDDT Reddit Inc - Class A Options Chain 11.40 13.10 2.57 5.00 0.51 0.56 4 6 -0.46 -0.15 153.45 155.00 9/25/2026 No 14 46 None
TSLA Tesla Inc Options Chain 16.20 16.40 2.57 5.00 0.51 0.38 828 1663 -0.49 -0.23 327.51 330.00 9/18/2026 No 9 58 None
PENG Penguin Solutions Inc Options Chain 6.80 7.70 2.55 5.00 0.51 0.92 7 28 -0.46 -0.10 57.84 60.00 9/18/2026 No 3 20 None
IBM International Business Machines Corp Options Chain 10.10 11.40 2.50 5.00 0.50 0.35 2 5 -0.45 -0.14 238.42 235.00 9/25/2026 No 13 73 None
PBF PBF Energy Inc - Class A Options Chain 5.60 6.20 1.25 2.50 0.50 0.67 1 1 -0.46 -0.08 70.34 70.00 9/18/2026 No 11 52 None
MRAM Everspin Technologies Inc Options Chain 1.90 2.75 1.25 2.50 0.50 0.98 13 38 -0.47 -0.03 16.31 17.50 9/18/2026 No 10 -5 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 0.90 1.25 0.50 1.00 0.50 0.95 1 8 -0.40 -0.01 10.37 10.00 9/18/2026 No 5 31 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.01 1.42 0.50 1.00 0.50 0.46 20 2 -0.47 -0.01 18.92 19.00 9/25/2026 No 8 45 None
OHI Omega Healthcare Investors Inc Options Chain 1.10 1.45 0.50 1.00 0.50 0.22 5 3 -0.48 -0.02 45.87 46.00 9/18/2026 No 13 73 None
BSX Boston Scientific Corp Options Chain 2.50 2.95 0.50 1.00 0.50 0.36 13 158 -0.49 -0.03 51.25 52.00 9/25/2026 No 11 64 None
KEEL Keel Infrastructure Corp Options Chain 0.45 0.53 0.25 0.50 0.50 1.08 4 1 -0.40 -0.01 3.29 3.50 9/25/2026 No 4 34 None
INDI Indie Semiconductor Inc - Class A Options Chain 0.50 0.60 0.25 0.50 0.50 1.15 111 3 -0.41 -0.01 3.81 4.00 9/18/2026 No 6 29 None
UROY Uranium Royalty Corp Options Chain 0.25 0.45 0.25 0.50 0.50 0.77 2 1 -0.42 -0.01 4.09 4.00 9/18/2026 Yes 17 49 None
UAMY United States Antimony Corp Options Chain 0.65 0.75 0.25 0.50 0.50 1.01 44 679 -0.43 -0.01 5.58 5.00 9/25/2026 Yes 7 30 None
BW Babcock & Wilcox Enterprises Inc Options Chain 1.15 1.55 0.25 0.50 0.50 0.94 2 2 -0.46 -0.01 9.22 10.00 9/25/2026 No 8 32 None
PCT PureCycle Technologies Inc Options Chain 0.85 1.15 0.25 0.50 0.50 0.90 20 67 -0.46 -0.01 7.17 7.50 9/25/2026 No 6 29 None
OWL Blue Owl Capital Inc - Class A Options Chain 0.55 0.90 0.25 0.50 0.50 0.44 6 7 -0.46 -0.01 12.22 12.00 9/25/2026 No 7 55 None
F Ford Motor Company Options Chain 0.57 0.68 0.25 0.50 0.50 0.30 117 3 -0.50 -0.01 13.98 14.00 9/25/2026 No 9 48 None