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
HIVE HIVE Digital Technologies Ltd Options Chain 0.70 1.30 0.47 0.50 0.94 1.91 29 57 -0.43 -0.01 3.37 4.00 6/26/2026 Yes 8 34 None
MP MP Materials Corporation Options Chain 5.35 6.70 0.78 1.00 0.78 0.72 1 4 -0.50 -0.07 55.17 58.00 6/26/2026 No 3 50 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 1.08 1.39 0.38 0.50 0.76 1.14 1 6 -0.49 -0.01 6.88 7.50 6/26/2026 No 4 30 None
AAOI Applied Optoelectronics Inc Options Chain 34.50 36.80 1.75 2.50 0.70 1.31 2 1 -0.49 -0.38 173.76 180.00 6/26/2026 No 8 43 None
HL Hecla Mining Company Options Chain 1.56 1.79 0.35 0.50 0.70 0.70 1 2 -0.49 -0.02 16.43 17.50 6/26/2026 No 17 55 None
QS QuantumScape Corp - Class A Options Chain 0.62 1.07 0.34 0.50 0.68 0.97 3 1 -0.41 -0.01 7.29 7.50 6/26/2026 No 10 29 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 1.43 1.75 0.32 0.50 0.64 0.67 2 1 -0.46 -0.02 18.28 18.50 6/26/2026 No 10 42 None
BILI Bilibili Inc Options Chain 1.20 1.40 0.32 0.50 0.64 0.53 2 50 -0.48 -0.02 20.00 18.50 6/26/2026 No 14 42 None
SOUN Options Chain 0.79 1.11 0.32 0.50 0.64 0.81 8 24 -0.49 -0.01 8.47 8.50 6/26/2026 No 3 16 None
BMNR BitMine Immersion Technologies Inc Options Chain 2.04 2.35 0.32 0.50 0.64 0.77 76 1 -0.50 -0.03 18.63 20.00 6/26/2026 No 11 33 None
PANW Palo Alto Networks Inc Options Chain 17.45 20.15 3.12 5.00 0.62 0.56 15 2 -0.49 -0.23 239.30 250.00 6/26/2026 Yes 9 58 None
QUBT Quantum Computing Inc Options Chain 1.15 1.70 0.31 0.50 0.62 0.98 1 3 -0.50 -0.02 9.29 10.00 6/26/2026 No 9 35 None
NFLX Netflix Inc Options Chain 3.35 4.05 0.60 1.00 0.60 0.31 3 112 -0.50 -0.05 89.20 89.00 6/26/2026 No 9 62 None
IONQ IonQ Inc Options Chain 6.95 7.75 0.60 1.00 0.60 0.89 1 2 -0.50 -0.08 48.03 55.00 6/26/2026 No 7 44 None
HIMS Hims & Hers Health Inc - Class A Options Chain 2.22 2.74 0.30 0.50 0.60 0.78 73 52 -0.47 -0.03 22.42 23.50 6/26/2026 No 6 40 None
AMPX Options Chain 1.60 2.30 0.30 0.50 0.60 0.92 3 28 -0.48 -0.02 15.29 15.50 6/26/2026 No 3 18 None
GLW Corning Inc Options Chain 17.90 20.40 1.47 2.50 0.59 0.73 4 4 -0.50 -0.22 176.86 185.00 6/26/2026 No 8 52 None
KSS Kohl`s Corp Options Chain 1.14 1.24 0.58 1.00 0.58 0.83 2 34 -0.43 -0.02 11.80 12.00 6/26/2026 Yes 13 51 None
C Citigroup Inc Options Chain 4.85 5.50 0.58 1.00 0.58 0.30 2 5 -0.50 -0.07 120.15 126.00 6/26/2026 No 15 79 None
AVGO Broadcom Inc Options Chain 30.25 33.15 2.85 5.00 0.57 0.53 15 6 -0.50 -0.40 411.07 425.00 6/26/2026 Yes 12 64 None
UUUU Energy Fuels Inc Options Chain 1.81 2.03 0.57 1.00 0.57 0.86 1 16 -0.46 -0.03 16.18 17.00 6/26/2026 No 4 41 None
META Meta Platforms Inc - Class A Options Chain 24.85 26.45 2.82 5.00 0.56 0.31 2 6 -0.50 -0.33 602.67 610.00 6/26/2026 No 11 66 None
CDE Coeur Mining Inc Options Chain 1.60 1.85 0.28 0.50 0.56 0.70 2 3 -0.48 -0.02 17.00 18.00 6/26/2026 No 18 59 None
NOK Nokia Corp Options Chain 1.35 1.40 0.28 0.50 0.56 0.69 65 6 -0.49 -0.02 13.75 14.00 6/26/2026 No 13 44 None
ACHR Archer Aviation Inc - Class A Options Chain 0.59 0.78 0.28 0.50 0.56 0.82 6 37 -0.49 -0.01 5.93 6.00 6/26/2026 No 7 37 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.11 1.37 0.28 0.50 0.56 0.65 1 19 -0.49 -0.02 12.95 14.00 6/26/2026 No 7 35 None
TSM Taiwan Semiconductor Manufacturing Options Chain 21.75 24.70 2.78 5.00 0.56 0.43 11 20 -0.49 -0.30 393.37 405.00 6/26/2026 No 23 67
Dividend Stock List
COIN Coinbase Global Inc - Class A Options Chain 16.75 18.30 2.75 5.00 0.55 0.66 138 173 -0.48 -0.24 193.17 195.00 6/26/2026 No 9 58 None
DELL Dell Technologies Inc - Class C Options Chain 25.40 28.15 2.73 5.00 0.55 0.76 2 15 -0.49 -0.33 236.35 250.00 6/26/2026 Yes 12 53 None
RILY B. Riley Financial Inc Options Chain 0.92 1.14 0.27 0.50 0.54 0.86 150 130 -0.44 -0.01 9.69 9.50 6/26/2026 No 18 39 None
RCAT Red Cat Holdings Inc Options Chain 0.93 1.11 0.27 0.50 0.54 0.89 1 5 -0.45 -0.01 8.56 9.00 6/26/2026 No 8 34 None
VRT Vertiv Holdings Co - Class A Options Chain 29.85 33.00 2.68 5.00 0.54 0.68 9 2 -0.50 -0.39 322.63 325.00 6/26/2026 No 10 57 None
TSLA Tesla Inc Options Chain 23.85 24.10 2.63 5.00 0.53 0.44 10 108 -0.48 -0.32 404.71 420.00 6/26/2026 No 10 59 None
UNH Unitedhealth Group Inc Options Chain 11.75 14.15 2.60 5.00 0.52 0.29 8 3 -0.45 -0.17 387.05 380.00 6/26/2026 No 9 58 None
BABA Alibaba Group Holding Ltd Options Chain 6.65 7.95 0.52 1.00 0.52 0.40 119 13 -0.50 -0.09 135.64 135.00 6/26/2026 No 15 25 None
ONDS Ondas Holdings Inc Options Chain 1.05 1.15 0.26 0.50 0.52 0.91 37 69 -0.45 -0.02 9.20 9.50 6/26/2026 No 9 37 None
GME Gamestop Corporation - Class A Options Chain 1.15 1.63 0.26 0.50 0.52 0.50 20 188 -0.46 -0.02 22.08 22.50 6/26/2026 Yes 12 46 None
PLUG Plug Power Inc Options Chain 0.47 0.56 0.26 0.50 0.52 0.99 50 4112 -0.50 -0.01 3.28 3.50 6/26/2026 No 5 25 None
NVDA NVIDIA Corp Options Chain 12.65 12.95 2.57 5.00 0.51 0.44 336 756 -0.48 -0.17 221.54 225.00 6/26/2026 Yes 16 60 None
MSFT Microsoft Corporation Options Chain 14.10 14.85 2.55 5.00 0.51 0.29 24 126 -0.46 -0.21 416.78 420.00 6/26/2026 No 15 72 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 49.90 55.10 2.52 5.00 0.50 0.58 1 17 -0.49 -0.65 615.00 660.00 6/26/2026 Yes 6 46 None
UBER Uber Technologies Inc Options Chain 3.05 3.75 0.50 1.00 0.50 0.35 6 2 -0.48 -0.05 74.25 75.00 6/26/2026 No 7 55 None
NOW ServiceNow Inc Options Chain 8.50 9.40 0.50 1.00 0.50 0.62 5 19 -0.49 -0.11 101.20 105.00 6/26/2026 No 12 58 None
PSKY New Pluto Global Inc - Class B Options Chain 0.33 0.63 0.25 0.50 0.50 0.45 17 14 -0.41 -0.01 9.95 10.00 6/26/2026 No 3 16 None
RZLV Rezolve AI Ltd Options Chain 0.30 0.40 0.25 0.50 0.50 1.08 18 2 -0.44 0.00 2.41 2.50 6/26/2026 No 3 15 None
TTD Trade Desk Inc - Class A Options Chain 1.42 1.77 0.25 0.50 0.50 0.61 7 3 -0.46 -0.02 21.19 21.00 6/26/2026 No 9 42 None
MARA Marathon Digital Holdings Inc Options Chain 1.30 1.70 0.25 0.50 0.50 0.80 3 64 -0.48 -0.02 12.42 13.50 6/26/2026 No 4 41 None