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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |