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
MSTR Microstrategy Inc - Class A Options Chain 18.35 19.55 2.50 2.50 1.00 0.76 112 6 -0.50 -0.22 166.52 170.00 5/29/2026 Yes 4 55 None
ASTS AST SpaceMobile Inc - Class A Options Chain 13.00 14.30 0.82 1.00 0.82 1.05 3 1 -0.50 -0.15 85.53 85.00 5/29/2026 Yes 4 39 None
FIG Figma Inc - Class A Options Chain 2.98 3.65 0.41 0.50 0.82 1.10 3 1 -0.50 -0.03 19.15 20.00 5/29/2026 No 3 18 None
AG First Majestic Silver Corporation Options Chain 2.06 2.35 0.40 0.50 0.80 0.79 1 2 -0.47 -0.03 21.49 20.50 5/29/2026 Yes 14 48 None
ANET Arista Networks Inc Options Chain 14.05 15.40 1.98 2.50 0.79 0.61 2 1 -0.49 -0.18 164.23 175.00 5/29/2026 Yes 12 60 None
GME Gamestop Corporation - Class A Options Chain 1.08 1.36 0.37 0.50 0.74 0.41 17 146 -0.45 -0.02 24.55 24.50 5/29/2026 No 13 45 None
PDD PDD Holdings Inc Options Chain 5.80 6.75 0.73 1.00 0.73 0.44 7 163 -0.50 -0.08 104.79 101.00 5/29/2026 Yes 16 30 None
COIN Coinbase Global Inc - Class A Options Chain 20.55 23.50 3.50 5.00 0.70 0.77 361 5 -0.48 -0.26 206.33 200.00 5/29/2026 Yes 9 61 None
SNOW Snowflake Inc - Class A Options Chain 14.75 16.65 3.37 5.00 0.67 0.71 3 1 -0.49 -0.19 143.98 155.00 5/29/2026 Yes 3 44 None
B Barrick Gold Corp Options Chain 2.54 3.10 0.67 1.00 0.67 0.50 11 6 -0.49 -0.04 43.30 41.00 5/29/2026 No 3 20 None
USAR USA Rare Earth Inc - Class A Options Chain 3.70 4.20 0.67 1.00 0.67 1.09 1 144 -0.50 -0.04 19.95 24.00 5/29/2026 No 3 18 None
NVTS Navitas Semiconductor Corp Options Chain 2.60 3.05 0.65 1.00 0.65 1.28 299 24 -0.45 -0.03 12.32 16.00 5/29/2026 Yes 6 35 None
SMR Options Chain 1.98 2.30 0.32 0.50 0.64 1.16 2 7 -0.49 -0.02 12.65 12.50 5/29/2026 No 3 17 None
RCAT Red Cat Holdings Inc Options Chain 2.25 2.55 0.31 0.50 0.62 1.17 25 46 -0.49 -0.03 12.72 13.50 5/29/2026 Yes 10 35 None
ONDS Ondas Holdings Inc Options Chain 1.79 1.91 0.31 0.50 0.62 1.06 12 19 -0.50 -0.02 10.00 11.50 5/29/2026 Yes 7 38 None
VRT Vertiv Holdings Co - Class A Options Chain 30.00 33.70 3.02 5.00 0.60 0.70 4 2 -0.49 -0.39 307.34 320.00 5/29/2026 Yes 11 58 None
MMM 3M Company Options Chain 5.35 6.50 0.60 1.00 0.60 0.29 28 3 -0.50 -0.07 148.60 149.00 5/29/2026 Yes 9 62 None
SOUN Options Chain 1.02 1.20 0.30 0.50 0.60 1.03 59 494 -0.46 -0.01 8.08 8.00 5/29/2026 No 3 16 None
PONY Pony AI Inc Options Chain 1.17 1.72 0.30 0.50 0.60 0.90 13 1 -0.47 -0.02 11.69 11.50 5/29/2026 No 3 17 None
LCID Lucid Group Inc Options Chain 1.12 1.29 0.30 0.50 0.60 1.06 2 68 -0.50 -0.01 7.30 7.50 5/29/2026 Yes 5 30 None
CRML Critical Metals Corp Options Chain 1.75 2.20 0.30 0.50 0.60 1.18 2 2 -0.50 -0.02 12.56 11.00 5/29/2026 No 3 17 None
BE Bloom Energy Corp - Class A Options Chain 38.20 42.25 2.98 5.00 0.60 1.15 3 15 -0.49 -0.44 207.86 235.00 5/29/2026 Yes 3 11 None
QBTS D-Wave Quantum Inc Options Chain 2.80 3.30 0.59 1.00 0.59 1.06 1 105 -0.46 -0.04 13.88 21.00 5/29/2026 Yes 7 38 None
TSM Taiwan Semiconductor Manufacturing Options Chain 19.05 21.75 2.92 5.00 0.58 0.42 25 27 -0.48 -0.28 370.50 370.00 5/29/2026 No 20 62
Dividend Stock List
INTC Intel Corp Options Chain 6.75 7.10 0.58 1.00 0.58 0.72 12 26 -0.49 -0.08 68.50 68.00 5/29/2026 Yes 5 53 None
BB BlackBerry Ltd Options Chain 0.38 0.63 0.29 0.50 0.58 0.79 1927 2 -0.42 -0.01 3.84 5.50 5/29/2026 No 15 35 None
MRVL Marvell Technology Inc Options Chain 15.80 17.35 2.85 5.00 0.57 0.77 11 15 -0.48 -0.19 139.69 155.00 5/29/2026 No 15 61 None
OKLO AltC Acquisition Corp - Class A Options Chain 10.40 11.60 0.57 1.00 0.57 1.09 1 2 -0.50 -0.12 66.81 67.00 5/29/2026 No 3 21 None
ADBE Adobe Inc Options Chain 13.45 15.85 2.82 5.00 0.56 0.44 3 6 -0.48 -0.20 225.35 250.00 5/29/2026 No 9 54 None
SOFI SoFi Technologies Inc Options Chain 1.56 1.82 0.28 0.50 0.56 0.68 28 38 -0.46 -0.02 16.16 19.00 5/29/2026 Yes 9 48 None
TMC TMC the metals company Inc Options Chain 0.74 0.88 0.28 0.50 0.56 1.06 15 1 -0.47 -0.01 5.32 5.50 5/29/2026 Yes 5 33 None
MARA Marathon Digital Holdings Inc Options Chain 1.39 1.59 0.28 0.50 0.56 0.95 1 17 -0.47 -0.02 9.68 11.50 5/29/2026 Yes 6 42 None
SMCI Super Micro Computer Inc Options Chain 2.89 3.60 0.28 0.50 0.56 0.82 11 1 -0.47 -0.04 23.30 29.00 5/29/2026 Yes 11 51 None
ARM Options Chain 14.05 15.70 2.80 5.00 0.56 0.66 1 53 -0.46 -0.20 166.73 175.00 5/29/2026 No 3 22 None
MU Micron Technology Inc Options Chain 44.55 46.00 2.78 5.00 0.56 0.70 7 10 -0.49 -0.55 455.07 460.00 5/29/2026 No 13 66 None
CLF Cleveland-Cliffs Inc Options Chain 0.57 0.79 0.27 0.50 0.54 0.65 14 30 -0.43 -0.01 9.94 9.00 5/29/2026 Yes 6 38 None
OPEN Opendoor Technologies Inc Options Chain 0.70 0.86 0.27 0.50 0.54 1.09 115 958 -0.44 -0.01 5.29 5.50 5/29/2026 Yes 6 31 None
SBET SharpLink Gaming Inc Options Chain 0.87 1.05 0.27 0.50 0.54 0.96 1 6 -0.46 -0.01 7.99 7.50 5/29/2026 Yes 8 36 None
KLAR Klarna Group plc Options Chain 1.65 1.95 0.27 0.50 0.54 0.83 5 1 -0.49 -0.02 15.06 15.00 5/29/2026 No 3 18 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 1.98 2.32 0.27 0.50 0.54 0.80 4 1 -0.50 -0.03 17.98 18.50 5/29/2026 Yes 9 44 None
PANW Palo Alto Networks Inc Options Chain 6.55 13.65 2.67 5.00 0.53 0.47 13 5 -0.45 -0.16 167.85 175.00 5/29/2026 Yes 9 58 None
AMD Advanced Micro Devices Inc Options Chain 24.10 26.20 2.67 5.00 0.53 0.62 13 39 -0.49 -0.30 278.39 290.00 5/29/2026 Yes 12 61 None
JBLU Jetblue Airways Corp Options Chain 0.50 0.71 0.26 0.50 0.52 0.83 12 1 -0.46 -0.01 5.87 5.50 5/29/2026 Yes 8 24 None
BBAI BigBear.ai Holdings Inc Options Chain 0.54 0.70 0.26 0.50 0.52 1.03 22 114 -0.49 -0.01 3.85 4.00 5/29/2026 Yes 6 26 None
T AT&T Inc Options Chain 0.90 1.24 0.51 1.00 0.51 0.32 56 29 -0.47 -0.02 26.51 26.00 5/29/2026 Yes 12 66 None
NVO Novo Nordisk Options Chain 2.40 2.77 0.51 1.00 0.51 0.47 26 17 -0.49 -0.03 40.52 40.00 5/29/2026 Yes 12 54 None
BP BP plc Options Chain 2.00 2.32 0.51 1.00 0.51 0.34 3 180 -0.50 -0.02 44.59 46.00 5/29/2026 Yes 10 52 None
ORCL Oracle Corp Options Chain 13.55 15.35 1.27 2.50 0.51 0.54 10 28 -0.50 -0.17 175.06 185.00 5/29/2026 No 7 61 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 26.55 32.70 2.53 5.00 0.51 0.47 13 8 -0.49 -0.39 423.95 455.00 5/29/2026 No 6 46 None
CRM Salesforce Inc Options Chain 12.30 13.85 2.53 5.00 0.51 0.50 34 46 -0.49 -0.17 182.14 190.00 5/29/2026 Yes 15 70 None
VST Vistra Corp Options Chain 10.15 12.15 2.52 5.00 0.50 0.58 1 1 -0.45 -0.16 163.46 155.00 5/29/2026 Yes 6 54 None
JD JD.com Inc Options Chain 1.43 2.26 0.50 1.00 0.50 0.43 1 4 -0.50 -0.03 31.60 31.00 5/29/2026 Yes 14 53 None
BULL BULL RUN CORP Options Chain 0.62 0.81 0.25 0.50 0.50 0.82 59 60 -0.43 -0.01 6.72 7.00 5/29/2026 No 3 16 None
MBLY Options Chain 0.58 0.81 0.25 0.50 0.50 0.71 1 1 -0.44 -0.01 7.87 8.00 5/29/2026 No 3 16 None
JOBY Joby Aviation Inc Options Chain 0.81 0.99 0.25 0.50 0.50 0.78 4 1 -0.45 -0.01 9.22 9.00 5/29/2026 Yes 6 35 None
CAG Conagra Brands Inc Options Chain 0.60 0.75 0.25 0.50 0.50 0.32 275 6 -0.49 0.00 14.86 14.50 5/29/2026 No 11 55 None