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
TRIP TripAdvisor Inc Options Chain 0.75 2.30 0.95 1.00 0.95 0.57 16 5 -0.48 -0.01 13.52 11.00 9/25/2026 Yes 14 36 None
BA Boeing Company Options Chain 10.80 14.95 3.65 5.00 0.73 0.35 1 2 -0.50 -0.13 239.72 235.00 9/25/2026 No 8 54 None
MNST Monster Beverage Corp Options Chain 4.30 5.80 1.80 2.50 0.72 0.37 35 2979 -0.50 -0.05 94.16 95.00 9/18/2026 Yes 12 58 None
AEVA Aeva Technologies Inc Options Chain 3.40 4.30 1.65 2.50 0.66 1.23 78 28 -0.39 -0.06 20.20 25.00 9/18/2026 No 5 34 None
TTMI TTM Technologies Inc Options Chain 20.60 23.50 3.20 5.00 0.64 0.94 4 6 -0.50 -0.22 136.35 145.00 9/18/2026 Yes 7 50 None
DHT DHT Holdings Inc Options Chain 1.25 1.80 0.63 1.00 0.63 0.49 10 7 -0.45 0.00 17.87 18.00 9/18/2026 No 13 67 None
RAM Aries I Acquisition Corp - Class A Options Chain 2.95 3.20 0.63 1.00 0.63 1.62 20 13 -0.46 -0.03 10.72 12.00 9/18/2026 No 3 17 None
HONA Honeywell Aerospace Inc Options Chain 10.90 14.50 3.05 5.00 0.61 0.54 389 490 -0.49 -0.13 203.64 160.00 9/18/2026 No 6 36 None
AVEX AEVEX Corp - Class A Options Chain 3.70 4.30 1.50 2.50 0.60 1.17 1 2 -0.47 -0.04 19.69 22.50 9/18/2026 Yes 8 31 None
VSH Vishay Intertechnology Inc Options Chain 5.00 6.30 2.95 5.00 0.59 1.01 7 22 -0.50 -0.05 33.12 35.00 9/18/2026 Yes 9 44 None
PENG Penguin Solutions Inc Options Chain 9.50 10.50 2.90 5.00 0.58 1.04 7 43 -0.49 -0.10 55.20 60.00 9/18/2026 No 3 20 None
CMG Chipotle Mexican Grill Options Chain 1.74 2.36 0.58 1.00 0.58 0.40 1 1 -0.48 -0.02 34.50 34.00 9/25/2026 No 9 50 None
INDI Indie Semiconductor Inc - Class A Options Chain 0.50 0.65 0.28 0.50 0.56 1.18 1 51 -0.43 -0.01 3.39 3.50 9/18/2026 Yes 6 29 None
DDOG Datadog Inc - Class A Options Chain 19.90 23.80 2.80 5.00 0.56 0.58 2 3 -0.49 -0.21 283.17 235.00 9/25/2026 Yes 8 54 None
FPS Forgent Power Solutions Inc - Class A Options Chain 4.90 7.00 1.40 2.50 0.56 0.94 10 5 -0.49 -0.06 38.49 40.00 9/18/2026 No 3 20 None
AVGO Broadcom Inc Options Chain 33.95 35.40 5.53 10.00 0.55 0.53 128 102 -0.50 -0.38 421.44 430.00 9/18/2026 Yes 13 64 None
INFQ Infleqtion Inc Options Chain 1.45 1.70 0.55 1.00 0.55 1.09 2 68 -0.41 -0.02 11.11 11.00 9/18/2026 No 3 17 None
PGEN Precigen Inc Options Chain 0.40 1.15 0.55 1.00 0.55 0.77 105 15 -0.47 -0.01 6.89 7.00 9/18/2026 Yes 3 32 None
ADTN ADTRAN Holdings Inc Options Chain 0.90 1.15 0.55 1.00 0.55 0.82 8 2 -0.50 -0.01 7.95 8.00 9/18/2026 No 8 21 None
XE X-Energy Inc - Class A Options Chain 2.10 3.00 1.37 2.50 0.55 1.07 618 15 -0.39 -0.03 18.95 20.00 9/18/2026 No 3 18 None
QCOM Qualcomm Inc Options Chain 10.45 14.20 2.73 5.00 0.55 0.54 2 1 -0.45 -0.13 160.39 160.00 9/25/2026 No 11 64 None
FROG JFrog Ltd Options Chain 8.90 12.10 1.35 2.50 0.54 0.84 64 12 -0.47 -0.12 84.52 85.00 9/18/2026 Yes 7 49 None
BHP BHP Group Ltd Options Chain 4.40 5.30 1.35 2.50 0.54 0.40 13 2 -0.48 -0.05 89.39 87.50 9/18/2026 Yes 9 57 None
SIDU Sidus Space Inc - Class A Options Chain 0.10 0.70 0.27 0.50 0.54 1.61 1 1 -0.37 0.00 2.09 2.00 9/18/2026 Yes 9 25 None
NIO NIO Inc Options Chain 0.46 0.69 0.27 0.50 0.54 0.61 100 23 -0.44 -0.01 4.60 5.00 9/25/2026 Yes 9 29 None
SGML Sigma Lithium Corporation Options Chain 1.20 1.75 0.53 1.00 0.53 0.99 5 21 -0.43 -0.02 10.64 11.00 9/18/2026 Yes 8 37 None
ASX ASE Technology Holding Co.Ltd Options Chain 3.80 4.30 1.32 2.50 0.53 0.78 1 508 -0.45 -0.05 36.70 37.50 9/18/2026 No 12 43 None
MDLN Medline Inc - Class A Options Chain 2.05 2.65 1.32 2.50 0.53 0.49 18 44 -0.46 -0.03 34.51 35.00 9/18/2026 No 3 20 None
GFS GlobalFoundries Inc Options Chain 4.20 5.60 2.62 5.00 0.52 0.74 633 59 -0.44 -0.06 49.46 50.00 9/18/2026 No 14 47 None
GOOGL Alphabet Inc - Class A Options Chain 14.95 18.95 2.60 5.00 0.52 0.32 9 2 -0.48 -0.19 362.43 360.00 9/25/2026 No 10 65 None
FLNC Fluence Energy Inc - Class A Options Chain 2.10 2.60 0.52 1.00 0.52 1.06 159 27 -0.48 -0.02 14.23 14.00 9/18/2026 No 7 31 None
DB Deutsche Bank AG Options Chain 1.65 1.85 0.52 1.00 0.52 0.32 1 1 -0.49 -0.02 37.55 38.00 9/18/2026 No 15 62 None
NTRA Natera Inc Options Chain 20.50 24.30 5.15 10.00 0.52 0.57 1 1 -0.48 -0.25 270.15 270.00 9/18/2026 Yes 6 52 None
APP Applovin Corp - Class A Options Chain 30.60 31.80 5.10 10.00 0.51 0.65 157 251 -0.47 -0.37 352.00 340.00 9/18/2026 No 7 58 None
AMZN Amazon.com Inc Options Chain 12.15 12.60 2.53 5.00 0.51 0.31 171 1446 -0.50 -0.15 272.75 275.00 9/18/2026 No 12 68 None
FLR Fluor Corporation Options Chain 3.20 4.20 1.25 2.50 0.50 0.64 283 112 -0.42 -0.05 50.42 47.50 9/18/2026 Yes 15 54 None
JACK Jack In The Box Inc Options Chain 1.85 2.70 1.25 2.50 0.50 1.04 63 100 -0.42 -0.03 18.42 17.50 9/18/2026 Yes 9 34 None
DINO Options Chain 4.70 4.90 1.25 2.50 0.50 0.43 17 36 -0.46 -0.06 83.49 82.50 9/18/2026 No 3 21 None
PLAY Dave & Buster`s Entertainment Inc Options Chain 1.05 1.45 0.50 1.00 0.50 1.04 1 40 -0.39 -0.02 10.09 10.00 9/18/2026 No 5 31 None
CELH Celsius Holdings Inc Options Chain 2.21 2.75 0.50 1.00 0.50 0.73 16 1 -0.49 -0.03 29.15 25.00 9/25/2026 Yes 7 47 None
GTES Gates Industrial Corporation Ltd Options Chain 1.55 1.75 0.50 1.00 0.50 0.38 1 6 -0.50 -0.02 29.30 29.00 9/18/2026 No 14 57 None
PTON Peloton Interactive Inc - Class A Options Chain 0.13 0.85 0.25 0.50 0.50 0.84 26 12 -0.31 -0.01 6.50 5.50 9/25/2026 Yes 7 30 None
PFE Pfizer Inc Options Chain 0.40 0.79 0.25 0.50 0.50 0.18 32 2 -0.44 -0.01 26.20 26.00 9/25/2026 Yes 8 64 None