Weekly Covered Calls
A covered call is an options strategy in which the investor selling call options owns an equivalent amount of the underlying security. To execute this, an investor who holds a long position in an asset then writes (sells) call options on that same asset to generate an income stream. The investor's long position in the asset is the cover because it means the seller can deliver the shares if the buyer of the call option chooses to exercise.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Return on Investment | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Ex-Dividend Date | Last Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Dividend Aristocrat? | Liquidity Rating | Algorithm Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH | Enphase Energy Inc | Options Chain | 5.20 | 5.45 | 5.33 |
8.21 %
|
0.02 | 0.58 | 0.29 | -0.49 | 312.21 | 332.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| MSTR | Microstrategy Inc - Class A | Options Chain | 4.40 | 5.70 | 5.05 |
7.95 %
|
0.03 | 0.97 | 0.30 | -0.38 | 183.00 | 192.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 4 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 3.90 | 4.20 | 4.05 |
13.36 %
|
0.03 | 1.06 | 0.28 | -0.40 | 144.72 | 160.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| BIIB | Biogen Inc | Options Chain | 3.30 | 4.40 | 3.85 |
6.66 %
|
0.01 | 0.46 | 0.27 | -0.34 | 291.90 | 307.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| MRNA | Moderna Inc | Options Chain | 3.65 | 4.00 | 3.83 |
8.46 %
|
0.02 | 0.67 | 0.30 | -0.33 | 176.40 | 187.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 17 | None | ||
| TSLA | Tesla Inc | Options Chain | 3.45 | 3.60 | 3.53 |
8.57 %
|
0.02 | 0.62 | 0.30 | -0.32 | 182.86 | 195.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 14 | None | ||
| GH | Guardant Health Inc | Options Chain | 2.70 | 4.10 | 3.40 |
36.65 %
|
0.05 | 2.29 | 0.30 | -0.31 | 51.52 | 67.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 4 | None | ||
| NFLX | Netflix Inc | Options Chain | 3.30 | 3.45 | 3.38 |
4.50 %
|
0.01 | 0.42 | 0.28 | -0.32 | 285.54 | 295.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| DG | Dollar General Corp | Options Chain | 3.00 | 3.30 | 3.15 |
4.96 %
|
0.01 | 0.63 | 0.30 | -0.75 | 253.10 | 262.50 | 12/02 | Yes | 10/03 | 0.55 | 0.55 | 21 | No | 7 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 2.83 | 3.10 | 2.97 |
8.98 %
|
0.02 | 1.10 | 0.30 | -0.70 | 139.45 | 149.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 5 | None | ||
| PXD | Pioneer Natural Resources Company | Options Chain | 2.40 | 2.80 | 2.60 |
-0.61 %
|
0.01 | 0.37 | 0.29 | -0.12 | 254.14 | 250.00 | 12/09 | No | 11/29 | 8.57 | 5.71 | 18 | No | 17 | None | |
| CRM | Salesforce Inc | Options Chain | 2.44 | 2.62 | 2.53 |
7.38 %
|
0.02 | 0.89 | 0.30 | -0.63 | 153.69 | 162.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| WDAY | Workday Inc - Class A | Options Chain | 2.40 | 2.61 | 2.51 |
5.73 %
|
0.02 | 0.98 | 0.29 | -0.64 | 148.98 | 155.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| HD | Home Depot Inc | Options Chain | 2.43 | 2.58 | 2.51 |
1.69 %
|
0.01 | 0.28 | 0.27 | -0.20 | 326.38 | 327.50 | 12/09 | No | 11/30 | 1.90 | 1.90 | 20 | No | 10 | None | |
| SPLK | Splunk Inc | Options Chain | 2.35 | 2.57 | 2.46 |
12.99 %
|
0.03 | 1.07 | 0.30 | -0.22 | 78.29 | 86.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 5 | None | ||
| FSLR | First Solar Inc | Options Chain | 2.22 | 2.51 | 2.37 |
3.46 %
|
0.01 | 0.49 | 0.28 | -0.23 | 171.43 | 175.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 11 | None | ||
| GS | Goldman Sachs Group Inc | Options Chain | 2.23 | 2.47 | 2.35 |
1.54 %
|
0.01 | 0.22 | 0.28 | -0.17 | 388.86 | 390.00 | 12/09 | No | 11/30 | 2.00 | 2.50 | 20 | No | 15 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 2.12 | 2.36 | 2.24 |
4.65 %
|
0.01 | 0.36 | 0.29 | -0.21 | 210.97 | 217.50 | 12/09 | No | 1/24 | 1.05 | 1.05 | 21 | 10 | None | ||
| ETSY | Etsy Inc | Options Chain | 2.05 | 2.21 | 2.13 |
8.08 %
|
0.02 | 0.58 | 0.29 | -0.19 | 119.48 | 127.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 1.99 | 2.02 | 2.01 |
4.21 %
|
0.01 | 0.47 | 0.27 | -0.20 | 162.70 | 167.50 | 12/09 | No | 11/30 | 0.04 | 0.04 | 20 | No | 11 | None | |
| BIDU | Baidu Inc | Options Chain | 1.74 | 1.88 | 1.81 |
8.63 %
|
0.02 | 0.62 | 0.29 | -0.16 | 94.64 | 101.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| OKTA | Okta Inc - Class A | Options Chain | 1.69 | 1.84 | 1.77 |
19.33 %
|
0.03 | 1.25 | 0.29 | -0.17 | 50.09 | 58.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 8 | None | ||
| CAT | Caterpillar Inc | Options Chain | 1.66 | 1.83 | 1.75 |
4.07 %
|
0.01 | 0.27 | 0.27 | -0.18 | 232.30 | 240.00 | 12/09 | No | 10/21 | 1.20 | 1.20 | 21 | No | 14 | None | |
| GNRC | Generac Holdings Inc | Options Chain | 1.65 | 1.80 | 1.73 |
5.21 %
|
0.02 | 0.58 | 0.28 | -0.16 | 105.25 | 109.00 | 12/09 | No | 6/10 | 5.00 | 5.00 | 0 | No | 12 | None | |
| MSFT | Microsoft Corporation | Options Chain | 1.65 | 1.76 | 1.71 |
1.71 %
|
0.01 | 0.27 | 0.26 | -0.17 | 247.49 | 250.00 | 12/09 | No | 11/16 | 0.68 | 0.68 | 21 | No | 15 | None | |
| VLO | Valero Energy Corp | Options Chain | 1.60 | 1.75 | 1.68 |
3.09 %
|
0.01 | 0.41 | 0.29 | -0.16 | 138.40 | 141.00 | 12/09 | No | 11/16 | 0.98 | 0.98 | 21 | No | 14 | None | |
| DOCU | DocuSign Inc | Options Chain | 1.55 | 1.62 | 1.59 |
19.22 %
|
0.03 | 1.24 | 0.28 | -0.15 | 45.79 | 53.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 8 | None | ||
| BABA | Alibaba Group Holding Ltd | Options Chain | 1.52 | 1.62 | 1.57 |
8.82 %
|
0.02 | 0.64 | 0.30 | -0.14 | 75.88 | 81.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| BA | Boeing Company | Options Chain | 1.51 | 1.63 | 1.57 |
5.67 %
|
0.01 | 0.36 | 0.25 | -0.16 | 171.83 | 180.00 | 12/09 | No | 2/13 | 2.06 | 2.06 | 12 | No | 8 | None | |
| DKS | Dicks Sporting Goods Inc | Options Chain | 1.45 | 1.65 | 1.55 |
6.77 %
|
0.01 | 0.46 | 0.28 | -0.14 | 118.98 | 125.00 | 12/09 | No | 12/08 | 0.49 | 0.49 | 21 | No | 14 | None | |
| PDD | Pinduoduo Inc | Options Chain | 1.45 | 1.56 | 1.51 |
22.45 %
|
0.02 | 0.64 | 0.30 | -0.14 | 65.75 | 79.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 17 | None | ||
| PANW | Palo Alto Networks Inc | Options Chain | 1.40 | 1.55 | 1.48 |
5.04 %
|
0.01 | 0.36 | 0.23 | -0.15 | 172.77 | 180.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| ABNB | Airbnb Inc - Class A | Options Chain | 1.42 | 1.51 | 1.47 |
3.89 %
|
0.01 | 0.48 | 0.30 | -0.13 | 97.67 | 100.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| COP | Conoco Phillips | Options Chain | 1.42 | 1.52 | 1.47 |
5.92 %
|
0.01 | 0.39 | 0.29 | -0.13 | 123.84 | 129.00 | 12/09 | No | 12/23 | 0.51 | 0.70 | 24 | No | 14 | None | |
| NUE | Nucor Corp | Options Chain | 1.40 | 1.52 | 1.46 |
4.87 %
|
0.01 | 0.39 | 0.25 | -0.15 | 149.19 | 155.00 | 12/09 | No | 9/29 | 0.50 | 0.50 | 20 | No | 13 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 1.36 | 1.45 | 1.41 |
15.06 %
|
0.03 | 1.07 | 0.30 | -0.12 | 42.51 | 47.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 15 | None | ||
| DDOG | Datadog Inc - Class A | Options Chain | 1.31 | 1.42 | 1.37 |
9.39 %
|
0.02 | 0.65 | 0.28 | -0.13 | 73.47 | 79.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| META | Meta Platforms Inc - Class A | Options Chain | 1.31 | 1.35 | 1.33 |
3.52 %
|
0.01 | 0.42 | 0.28 | -0.12 | 111.41 | 114.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 17 | None | ||
| SPOT | Spotify Technology S.A. | Options Chain | 1.20 | 1.35 | 1.28 |
4.51 %
|
0.02 | 0.53 | 0.29 | -0.12 | 78.73 | 81.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| AAPL | Apple Inc | Options Chain | 1.27 | 1.29 | 1.28 |
1.47 %
|
0.01 | 0.29 | 0.29 | -0.12 | 148.11 | 149.00 | 12/09 | No | 11/04 | 0.23 | 0.23 | 21 | No | 10 | None | |
| EXPE | Expedia Group Inc | Options Chain | 1.17 | 1.38 | 1.28 |
6.65 %
|
0.01 | 0.46 | 0.27 | -0.12 | 99.65 | 105.00 | 12/09 | No | 3/09 | 0.34 | 0.34 | 12 | No | 11 | None | |
| TGT | Target Corp | Options Chain | 1.22 | 1.34 | 1.28 |
6.37 %
|
0.01 | 0.32 | 0.24 | -0.13 | 163.38 | 172.50 | 12/09 | No | 11/15 | 1.08 | 1.08 | 21 | 14 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 1.21 | 1.30 | 1.26 |
15.38 %
|
0.03 | 1.04 | 0.29 | -0.12 | 40.96 | 46.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 9 | None | ||
| V | Visa Inc - Class A | Options Chain | 1.17 | 1.32 | 1.25 |
2.32 %
|
0.01 | 0.23 | 0.26 | -0.13 | 213.79 | 217.50 | 12/09 | No | 11/09 | 0.45 | 0.45 | 21 | No | 10 | None | |
| AMAT | Applied Materials Inc | Options Chain | 1.20 | 1.28 | 1.24 |
3.23 %
|
0.01 | 0.40 | 0.29 | -0.12 | 105.82 | 108.00 | 12/09 | No | 11/23 | 0.26 | 0.26 | 21 | No | 13 | None | |
| CVX | Chevron Corp | Options Chain | 1.17 | 1.29 | 1.23 |
4.41 %
|
0.01 | 0.28 | 0.24 | -0.13 | 178.36 | 185.00 | 12/09 | No | 11/17 | 1.42 | 1.42 | 21 | No | 16 | None | |
| AMZN | Amazon.com Inc | Options Chain | 1.20 | 1.24 | 1.22 |
6.22 %
|
0.01 | 0.41 | 0.30 | -0.11 | 93.41 | 98.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| FDX | Fedex Corp | Options Chain | 1.13 | 1.31 | 1.22 |
5.29 %
|
0.01 | 0.30 | 0.24 | -0.12 | 173.21 | 180.00 | 12/09 | No | 12/09 | 1.15 | 1.15 | 21 | No | 12 | None | |
| SQ | Block Inc - Class A | Options Chain | 1.18 | 1.23 | 1.21 |
6.04 %
|
0.02 | 0.66 | 0.29 | -0.11 | 63.38 | 66.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| WYNN | Wynn Resorts Ltd | Options Chain | 1.15 | 1.27 | 1.21 |
12.38 %
|
0.01 | 0.53 | 0.28 | -0.12 | 74.93 | 83.00 | 12/09 | No | 2/25 | 1.00 | 1.00 | 12 | No | 6 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 1.12 | 1.26 | 1.19 |
2.39 %
|
0.01 | 0.35 | 0.27 | -0.12 | 125.20 | 127.00 | 12/09 | No | 11/15 | 0.75 | 0.75 | 21 | No | 17 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 1.13 | 1.22 | 1.18 |
2.01 %
|
0.01 | 0.24 | 0.27 | -0.12 | 182.52 | 185.00 | 12/09 | No | 11/10 | 1.52 | 1.52 | 21 | No | 16 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 1.12 | 1.17 | 1.15 |
5.47 %
|
0.02 | 0.70 | 0.30 | -0.10 | 56.08 | 58.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| TTWO | Take-Two Interactive Software Inc | Options Chain | 1.08 | 1.21 | 1.15 |
4.40 %
|
0.01 | 0.40 | 0.28 | -0.11 | 102.63 | 106.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.10 | 1.19 | 1.15 |
2.32 %
|
0.02 | 0.54 | 0.28 | -0.10 | 75.40 | 76.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| QCOM | Qualcomm Inc | Options Chain | 1.13 | 1.17 | 1.15 |
1.98 %
|
0.01 | 0.36 | 0.26 | -0.09 | 123.45 | 124.00 | 12/09 | No | 11/30 | 0.75 | 0.75 | 20 | No | 13 | None | |
| COF | Capital One Financial Corp | Options Chain | 1.05 | 1.20 | 1.13 |
4.57 %
|
0.01 | 0.34 | 0.30 | -0.10 | 99.58 | 103.00 | 12/09 | No | 11/10 | 0.60 | 0.60 | 21 | No | 16 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 1.07 | 1.17 | 1.12 |
12.16 %
|
0.02 | 0.72 | 0.28 | -0.11 | 52.71 | 58.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 14 | None | ||
| AMD | Advanced Micro Devices Inc | Options Chain | 1.09 | 1.11 | 1.10 |
3.94 %
|
0.01 | 0.49 | 0.30 | -0.10 | 75.14 | 77.00 | 12/09 | No | 4/27 | 0.00 | 0.00 | 0 | No | 12 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 0.96 | 1.12 | 1.04 |
9.86 %
|
0.02 | 0.66 | 0.29 | -0.11 | 54.65 | 59.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| BX | Blackstone Inc | Options Chain | 0.95 | 1.02 | 0.99 |
6.69 %
|
0.01 | 0.43 | 0.26 | -0.10 | 88.10 | 93.00 | 12/09 | No | 10/28 | 0.90 | 0.90 | 20 | No | 10 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 0.96 | 1.00 | 0.98 |
4.48 %
|
0.01 | 0.33 | 0.30 | -0.09 | 95.69 | 99.00 | 12/09 | No | 12/13 | 0.88 | 0.88 | 6 | No | 11 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 0.94 | 1.02 | 0.98 |
4.98 %
|
0.02 | 0.66 | 0.30 | -0.08 | 48.56 | 50.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 10 | None | ||
| SI | Silvergate Capital Corp - Class A | Options Chain | 0.85 | 1.10 | 0.98 |
4.60 %
|
0.03 | 1.24 | 0.29 | -0.08 | 29.14 | 29.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 19 | None | ||
| MRVL | Marvell Technology Inc | Options Chain | 0.96 | 1.00 | 0.98 |
10.47 %
|
0.02 | 0.77 | 0.29 | -0.09 | 42.98 | 46.50 | 12/09 | Yes | 10/06 | 0.06 | 0.06 | 21 | No | 5 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.85 | 1.10 | 0.98 |
3.76 %
|
0.01 | 0.42 | 0.28 | -0.09 | 82.36 | 84.00 | 12/09 | No | 12/29 | 0.48 | 0.48 | 19 | No | 16 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 0.96 | 1.00 | 0.98 |
6.12 %
|
0.01 | 0.44 | 0.27 | -0.09 | 80.08 | 84.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| ABBV | Abbvie Inc | Options Chain | 0.92 | 1.02 | 0.97 |
3.34 %
|
0.01 | 0.22 | 0.27 | -0.10 | 159.62 | 162.50 | 12/09 | No | 1/12 | 1.41 | 1.48 | 21 | No | 13 | None | |
| SAVA | Cassava Sciences Inc | Options Chain | 0.86 | 1.06 | 0.96 |
10.14 %
|
0.03 | 0.98 | 0.29 | -0.08 | 34.92 | 37.50 | 12/09 | No | 12/13 | 0.75 | 5.25 | 0 | No | 10 | None | |
| MMM | 3M Company | Options Chain | 0.87 | 0.98 | 0.93 |
-0.09 %
|
0.01 | 0.24 | 0.29 | -0.09 | 129.04 | 128.00 | 12/09 | No | 11/17 | 1.49 | 1.49 | 21 | No | 14 | None | |
| RCL | Royal Caribbean Group | Options Chain | 0.89 | 0.96 | 0.93 |
5.45 %
|
0.02 | 0.56 | 0.28 | -0.09 | 59.68 | 62.00 | 12/09 | No | 3/05 | 0.78 | 0.78 | 12 | No | 7 | None | |
| AVXL | Anavex Life Sciences Corporation | Options Chain | 0.85 | 1.00 | 0.93 |
130.00 %
|
0.05 | 7.60 | 0.19 | -0.20 | 9.10 | 20.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 10 | None | ||
| NET | Cloudflare Inc - Class A | Options Chain | 0.88 | 0.96 | 0.92 |
8.90 %
|
0.02 | 0.72 | 0.28 | -0.09 | 46.30 | 49.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| DLTR | Dollar Tree Inc | Options Chain | 0.83 | 0.98 | 0.91 |
5.49 %
|
0.01 | 0.31 | 0.21 | -0.11 | 147.80 | 155.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| W | Wayfair Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 |
15.24 %
|
0.03 | 0.97 | 0.29 | -0.08 | 32.02 | 36.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| ADM | Archer Daniels Midland Company | Options Chain | 0.75 | 1.00 | 0.88 |
2.55 %
|
0.01 | 0.28 | 0.30 | -0.08 | 97.40 | 99.00 | 12/09 | No | 11/15 | 0.40 | 0.40 | 21 | 14 | None | ||
| NTNX | Nutanix Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 |
11.04 %
|
0.03 | 1.64 | 0.30 | -0.21 | 28.71 | 31.00 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 8 | None | ||
| U | Unity Software Inc | Options Chain | 0.84 | 0.91 | 0.88 |
11.74 %
|
0.02 | 0.84 | 0.28 | -0.08 | 35.69 | 39.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 3 | None | ||
| XOM | Exxon Mobil Corp | Options Chain | 0.83 | 0.90 | 0.87 |
1.47 %
|
0.01 | 0.30 | 0.27 | -0.09 | 113.21 | 114.00 | 12/09 | No | 11/14 | 0.91 | 0.91 | 21 | 16 | None | ||
| SE | Sea Ltd | Options Chain | 0.82 | 0.91 | 0.87 |
8.38 %
|
0.01 | 0.64 | 0.27 | -0.10 | 54.32 | 58.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| DVN | Devon Energy Corp | Options Chain | 0.85 | 0.89 | 0.87 |
8.55 %
|
0.01 | 0.51 | 0.26 | -0.07 | 66.53 | 70.00 | 12/09 | No | 12/09 | 1.55 | 1.35 | 23 | No | 14 | None | |
| MCD | McDonald`s Corp | Options Chain | 0.80 | 0.94 | 0.87 |
1.78 %
|
0.00 | 0.15 | 0.23 | -0.08 | 275.00 | 277.50 | 12/09 | No | 11/30 | 1.38 | 1.52 | 21 | 9 | None | ||
| JD | JD.com Inc | Options Chain | 0.83 | 0.89 | 0.86 |
10.87 %
|
0.02 | 0.65 | 0.27 | -0.09 | 49.48 | 54.00 | 12/09 | No | 5/19 | 1.26 | 0.00 | 1 | No | 14 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.77 | 0.93 | 0.85 |
8.52 %
|
0.02 | 0.59 | 0.29 | -0.08 | 48.70 | 52.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 0.80 | 0.90 | 0.85 |
1.98 %
|
0.01 | 0.47 | 0.26 | -0.08 | 73.40 | 74.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 11 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 0.81 | 0.85 | 0.83 |
3.97 %
|
0.01 | 0.32 | 0.25 | -0.08 | 105.96 | 109.00 | 12/09 | No | 12/02 | 0.30 | 0.34 | 20 | No | 11 | None | |
| AA | Alcoa Corp | Options Chain | 0.75 | 0.86 | 0.81 |
5.05 %
|
0.02 | 0.59 | 0.29 | -0.08 | 47.89 | 49.50 | 12/09 | No | 10/31 | 0.10 | 0.10 | 5 | No | 14 | None | |
| DWAC | Digital World Acquisition Corp - Class A | Options Chain | 0.72 | 0.90 | 0.81 |
16.26 %
|
0.03 | 1.24 | 0.28 | -0.06 | 24.35 | 27.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| ORCL | Oracle Corp | Options Chain | 0.73 | 0.87 | 0.80 |
2.51 %
|
0.01 | 0.31 | 0.30 | -0.07 | 82.72 | 84.00 | 12/09 | Yes | 10/11 | 0.32 | 0.32 | 21 | No | 9 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 0.76 | 0.82 | 0.79 |
13.59 %
|
0.02 | 0.70 | 0.28 | -0.07 | 36.79 | 41.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| MDT | Medtronic Plc | Options Chain | 0.63 | 0.92 | 0.78 |
-0.43 %
|
0.01 | 0.26 | 0.30 | -0.05 | 79.12 | 78.00 | 12/09 | No | 9/22 | 0.68 | 0.68 | 21 | No | 13 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 0.74 | 0.81 | 0.78 |
2.22 %
|
0.01 | 0.32 | 0.29 | -0.07 | 81.40 | 82.00 | 12/09 | No | 12/15 | 0.45 | 0.43 | 15 | No | 21 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 0.73 | 0.82 | 0.78 |
1.49 %
|
0.01 | 0.22 | 0.27 | -0.08 | 136.74 | 138.00 | 12/09 | No | 10/05 | 1.00 | 1.00 | 21 | No | 15 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 0.73 | 0.80 | 0.77 |
6.77 %
|
0.01 | 0.37 | 0.25 | -0.08 | 82.09 | 86.00 | 12/09 | No | 12/12 | 0.88 | 0.88 | 21 | No | 13 | None | |
| AXP | American Express Company | Options Chain | 0.72 | 0.81 | 0.77 |
4.90 %
|
0.00 | 0.27 | 0.21 | -0.10 | 150.87 | 157.50 | 12/09 | No | 10/13 | 0.52 | 0.52 | 21 | No | 14 | None | |
| PG | Procter & Gamble Company | Options Chain | 0.72 | 0.80 | 0.76 |
2.07 %
|
0.01 | 0.16 | 0.30 | -0.07 | 146.72 | 149.00 | 12/09 | No | 10/20 | 0.91 | 0.91 | 21 | No | 11 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 0.74 | 0.78 | 0.76 |
11.81 %
|
0.03 | 1.06 | 0.27 | -0.07 | 26.17 | 28.50 | 12/09 | Yes | 3/14 | 0.38 | 0.10 | 8 | No | 13 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 0.71 | 0.80 | 0.76 |
8.85 %
|
0.01 | 0.61 | 0.26 | -0.08 | 49.39 | 53.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| EQT | EQT Corp | Options Chain | 0.65 | 0.85 | 0.75 |
7.78 %
|
0.02 | 0.57 | 0.30 | -0.07 | 41.52 | 44.00 | 12/09 | No | 11/08 | 0.15 | 0.15 | 14 | No | 10 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 0.72 | 0.78 | 0.75 |
3.23 %
|
0.01 | 0.31 | 0.25 | -0.08 | 97.60 | 100.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| OXY | Occidental Petroleum Corp | Options Chain | 0.71 | 0.78 | 0.75 |
3.70 %
|
0.01 | 0.44 | 0.25 | -0.08 | 70.28 | 72.00 | 12/09 | No | 12/09 | 0.13 | 0.13 | 21 | No | 14 | None | |
| APA | APA Corporation | Options Chain | 0.71 | 0.77 | 0.74 |
3.90 %
|
0.02 | 0.53 | 0.30 | -0.07 | 46.43 | 47.50 | 12/09 | No | 10/20 | 0.25 | 0.25 | 21 | No | 13 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 0.70 | 0.73 | 0.72 |
3.34 %
|
0.01 | 0.31 | 0.25 | -0.08 | 97.46 | 100.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| IBM | International Business Machines Corp | Options Chain | 0.68 | 0.76 | 0.72 |
1.58 %
|
0.00 | 0.20 | 0.25 | -0.08 | 148.37 | 150.00 | 12/09 | No | 11/09 | 1.65 | 1.65 | 21 | 10 | None | ||
| ASAN | Asana Inc - Class A | Options Chain | 0.65 | 0.75 | 0.70 |
18.97 %
|
0.03 | 2.15 | 0.30 | -0.17 | 17.82 | 20.50 | 12/02 | Yes | 0.00 | 0.00 | 0 | No | 6 | None | ||
| JNJ | Johnson & Johnson | Options Chain | 0.64 | 0.76 | 0.70 |
1.95 %
|
0.00 | 0.13 | 0.27 | -0.06 | 177.24 | 180.00 | 12/09 | No | 11/21 | 1.13 | 1.13 | 21 | 14 | None | ||
| ABT | Abbott Laboratories | Options Chain | 0.58 | 0.79 | 0.69 |
1.62 %
|
0.01 | 0.22 | 0.28 | -0.06 | 106.96 | 108.00 | 12/09 | No | 10/13 | 0.47 | 0.47 | 21 | No | 12 | None | |
| MOS | Mosaic Company | Options Chain | 0.63 | 0.74 | 0.69 |
4.00 %
|
0.01 | 0.48 | 0.27 | -0.06 | 51.77 | 53.00 | 12/09 | No | 11/30 | 0.15 | 0.15 | 20 | No | 15 | None | |
| MRK | Merck & Co Inc | Options Chain | 0.64 | 0.71 | 0.68 |
3.89 %
|
0.01 | 0.21 | 0.28 | -0.06 | 107.50 | 111.00 | 12/09 | No | 9/14 | 0.69 | 0.69 | 21 | No | 12 | None | |
| AKAM | Akamai Technologies Inc | Options Chain | 0.50 | 0.85 | 0.68 |
2.33 %
|
0.01 | 0.41 | 0.27 | -0.16 | 92.52 | 94.00 | 12/02 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| DHI | D.R. Horton Inc | Options Chain | 0.60 | 0.75 | 0.68 |
5.55 %
|
0.01 | 0.34 | 0.24 | -0.07 | 83.31 | 87.00 | 12/09 | No | 12/01 | 0.23 | 0.25 | 21 | No | 14 | None | |
| SBUX | Starbucks Corp | Options Chain | 0.65 | 0.68 | 0.67 |
3.12 %
|
0.01 | 0.26 | 0.25 | -0.07 | 99.56 | 102.00 | 12/09 | No | 11/09 | 0.53 | 0.53 | 21 | No | 7 | None | |
| RTX | Raytheon Technologies Corporation | Options Chain | 0.60 | 0.69 | 0.65 |
2.24 %
|
0.01 | 0.21 | 0.30 | -0.06 | 97.47 | 99.00 | 12/09 | No | 11/17 | 0.55 | 0.55 | 22 | No | 13 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 0.55 | 0.75 | 0.65 |
8.84 %
|
0.02 | 0.64 | 0.28 | -0.06 | 35.51 | 38.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| SLB | SLB | Options Chain | 0.60 | 0.68 | 0.64 |
3.91 %
|
0.01 | 0.42 | 0.29 | -0.06 | 50.83 | 52.00 | 12/09 | No | 12/06 | 0.17 | 0.17 | 21 | No | 14 | None | |
| MU | Micron Technology Inc | Options Chain | 0.62 | 0.65 | 0.64 |
1.25 %
|
0.01 | 0.41 | 0.27 | -0.06 | 58.41 | 58.50 | 12/09 | No | 10/07 | 0.12 | 0.12 | 5 | No | 18 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 |
8.51 %
|
0.02 | 0.69 | 0.26 | -0.06 | 35.60 | 38.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 3 | None | ||
| EMR | Emerson Electric Company | Options Chain | 0.50 | 0.75 | 0.63 |
3.62 %
|
0.01 | 0.25 | 0.25 | -0.06 | 94.22 | 97.00 | 12/09 | No | 11/09 | 0.52 | 0.52 | 21 | No | 13 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 0.55 | 0.67 | 0.61 |
3.23 %
|
0.02 | 0.55 | 0.30 | -0.05 | 34.98 | 35.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 13 | None | ||
| RUN | Sunrun Inc | Options Chain | 0.57 | 0.65 | 0.61 |
9.21 %
|
0.02 | 0.71 | 0.28 | -0.06 | 31.69 | 34.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 8 | None | ||
| DD | DuPont de Nemours Inc | Options Chain | 0.55 | 0.65 | 0.60 |
3.24 %
|
0.01 | 0.27 | 0.30 | -0.05 | 69.35 | 71.00 | 12/09 | No | 11/29 | 0.33 | 0.33 | 13 | No | 11 | None | |
| KR | Kroger Company | Options Chain | 0.57 | 0.63 | 0.60 |
7.26 %
|
0.01 | 0.49 | 0.25 | -0.06 | 49.04 | 52.00 | 12/09 | Yes | 11/14 | 0.26 | 0.26 | 21 | No | 12 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 0.55 | 0.65 | 0.60 |
3.01 %
|
0.00 | 0.21 | 0.20 | -0.08 | 151.05 | 155.00 | 12/09 | No | 5/01 | 8.10 | 0.00 | 0 | No | 4 | None | |
| TOL | Toll Brothers Inc | Options Chain | 0.45 | 0.70 | 0.58 |
5.89 %
|
0.01 | 0.49 | 0.25 | -0.06 | 46.82 | 49.00 | 12/09 | Yes | 10/06 | 0.20 | 0.20 | 21 | No | 15 | None | |
| MTCH | Match Group Inc - New | Options Chain | 0.54 | 0.61 | 0.58 |
9.12 %
|
0.01 | 0.53 | 0.24 | -0.06 | 47.27 | 51.00 | 12/09 | No | 11/10 | 2.00 | 0.16 | 1 | No | 6 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 0.55 | 0.59 | 0.57 |
7.27 %
|
0.02 | 0.68 | 0.26 | -0.05 | 31.76 | 33.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 5 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 0.53 | 0.58 | 0.56 |
7.85 %
|
0.01 | 0.45 | 0.28 | -0.06 | 43.17 | 46.00 | 12/09 | No | 3/17 | 0.79 | 0.79 | 12 | No | 9 | None | |
| OSTK | Overstock.com Inc | Options Chain | 0.50 | 0.60 | 0.55 |
6.54 %
|
0.02 | 0.71 | 0.30 | -0.05 | 25.39 | 26.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 16 | None | ||
| BTU | Peabody Energy Corp New | Options Chain | 0.50 | 0.60 | 0.55 |
9.12 %
|
0.02 | 0.64 | 0.30 | -0.05 | 29.37 | 31.50 | 12/09 | No | 10/29 | 0.14 | 0.14 | 9 | No | 15 | None | |
| AR | Antero Resources Corp | Options Chain | 0.50 | 0.60 | 0.55 |
4.78 %
|
0.01 | 0.57 | 0.27 | -0.06 | 37.27 | 38.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.53 | 0.57 | 0.55 |
6.84 %
|
0.02 | 0.69 | 0.27 | -0.05 | 29.53 | 31.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 0.50 | 0.60 | 0.55 |
3.14 %
|
0.01 | 0.35 | 0.24 | -0.06 | 66.46 | 68.00 | 12/09 | No | 11/16 | 0.40 | 0.40 | 21 | No | 11 | None | |
| GE | General Electric Company | Options Chain | 0.51 | 0.59 | 0.55 |
1.60 %
|
0.01 | 0.29 | 0.24 | -0.07 | 88.14 | 89.00 | 12/09 | No | 9/26 | 0.08 | 0.08 | 21 | No | 10 | None | |
| MNST | Monster Beverage Corp | Options Chain | 0.35 | 0.75 | 0.55 |
2.11 %
|
0.01 | 0.22 | 0.23 | -0.05 | 103.37 | 105.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 10 | None | ||
| FCX | Freeport-McMoRan Inc | Options Chain | 0.52 | 0.56 | 0.54 |
6.49 %
|
0.01 | 0.48 | 0.29 | -0.05 | 36.19 | 38.00 | 12/09 | No | 10/13 | 0.07 | 0.15 | 15 | No | 13 | None | |
| ATVI | Activision Blizzard Inc | Options Chain | 0.27 | 0.81 | 0.54 |
3.77 %
|
0.01 | 0.25 | 0.27 | -0.05 | 74.72 | 77.00 | 12/09 | No | 4/13 | 0.47 | 0.47 | 5 | No | 15 | None | |
| MS | Morgan Stanley | Options Chain | 0.49 | 0.58 | 0.54 |
2.89 %
|
0.01 | 0.25 | 0.24 | -0.06 | 90.91 | 93.00 | 12/09 | No | 10/28 | 0.78 | 0.78 | 20 | No | 13 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 0.51 | 0.55 | 0.53 |
7.76 %
|
0.01 | 0.53 | 0.28 | -0.05 | 35.29 | 37.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 7 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 0.45 | 0.60 | 0.53 |
7.41 %
|
0.01 | 0.49 | 0.26 | -0.05 | 40.06 | 42.50 | 12/09 | No | 11/17 | 0.20 | 0.20 | 17 | No | 13 | None | |
| TDOC | Teladoc Health Inc | Options Chain | 0.49 | 0.53 | 0.51 |
5.11 %
|
0.02 | 0.66 | 0.29 | -0.05 | 27.60 | 28.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 9 | None | ||
| CVS | CVS Health Corp | Options Chain | 0.46 | 0.55 | 0.51 |
3.09 %
|
0.00 | 0.20 | 0.25 | -0.05 | 100.41 | 103.00 | 12/09 | No | 10/20 | 0.55 | 0.55 | 21 | No | 15 | None | |
| BILI | Bilibili Inc | Options Chain | 0.44 | 0.54 | 0.49 |
23.03 %
|
0.03 | 1.42 | 0.28 | -0.05 | 12.59 | 15.00 | 12/09 | Yes | 0.00 | 0.00 | 0 | No | 6 | None | ||
| STX | Seagate Technology Holdings Plc | Options Chain | 0.46 | 0.52 | 0.49 |
2.72 %
|
0.01 | 0.38 | 0.26 | -0.06 | 54.70 | 55.00 | 12/09 | No | 12/20 | 0.70 | 0.70 | 21 | No | 13 | None | |
| KKR | KKR & Co. Inc | Options Chain | 0.40 | 0.55 | 0.48 |
3.14 %
|
0.01 | 0.38 | 0.25 | -0.05 | 51.85 | 53.00 | 12/09 | No | 11/10 | 0.15 | 0.15 | 21 | No | 8 | None | |
| CNC | Centene Corp | Options Chain | 0.40 | 0.55 | 0.48 |
4.18 %
|
0.01 | 0.25 | 0.24 | -0.06 | 84.93 | 88.00 | 12/09 | No | 0.00 | 0.00 | 0 | No | 12 | None | ||
| PEP | PepsiCo Inc | Options Chain | 0.38 | 0.55 | 0.47 |
2.72 %
|
0.00 | 0.15 | 0.20 | -0.05 | 184.11 | 187.50 | 12/09 | No | 12/01 | 1.15 | 1.15 | 20 | 11 | None | ||
| WDC | Western Digital Corp | Options Chain | 0.43 | 0.49 | 0.46 |
3.00 %
|
0.01 | 0.44 | 0.28 | -0.04 | 37.34 | 38.00 | 12/09 | No | 4/02 | 0.50 | 0.50 | 12 | No | 14 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 0.43 | 0.49 | 0.46 |
13.17 %
|
0.02 | 0.99 | 0.27 | -0.04 | 18.52 | 20.50 | 12/09 | No | 0.00 | 0.00 | 0 | No | 17 | None | ||
| GILD | Gilead Sciences Inc | Options Chain | 0.40 | 0.51 | 0.46 |
3.40 %
|
0.01 | 0.23 | 0.24 | -0.05 | 86.26 | 88.00 | 12/09 | No | 12/14 | 0.73 | 0.73 | 21 | No | 12 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.39 | 0.52 | 0.46 |
2.27 %
|
0.01 | 0.26 | 0.23 | -0.05 | 81.61 | 83.00 | 12/09 | No | 11/09 | 0.22 | 0.22 | 21 | No | 13 | None | |
| TJX | TJX Companies Inc | Options Chain | 0.40 | 0.51 | 0.46 |
3.00 %
|
0.01 | 0.26 | 0.23 | -0.05 | 81.03 | 83.00 | 12/09 | No | 11/09 | 0.29 | 0.29 | 18 | No | 12 | None | |
| SU | Suncor Energy Inc | Options Chain | 0.40 | 0.50 | 0.45 |
2.99 %
|
0.01 | 0.44 | 0.30 | -0.03 | 35.41 | 35.50 | 12/09 | No | 12/01 | 0.37 | 0.52 | 22 | No | 14 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 0.43 | 0.47 | 0.45 |
2.32 %
|
0.01 | 0.38 | 0.27 | -0.05 | 44.42 | 45.00 | 12/09 | No | 1/07 | 2.15 | 2.15 | 0 | No | 9 | None | |
| MGM | MGM Resorts International | Options Chain | 0.42 | 0.45 | 0.44 |
3.39 %
|
0.01 | 0.42 | 0.28 | -0.04 | 35.73 | 36.50 | 12/09 | No | 12/08 | 0.00 | 0.00 | 21 | No | 15 | None | |
| PM | Philip Morris International Inc | Options Chain | 0.35 | 0.50 | 0.43 |
2.22 %
|
0.00 | 0.18 | 0.25 | -0.05 | 98.25 | 100.00 | 12/09 | No | 9/27 | 1.27 | 1.27 | 20 | No | 8 | None | |
| C | Citigroup Inc | Options Chain | 0.40 | 0.43 | 0.42 |
3.58 %
|
0.01 | 0.27 | 0.30 | -0.04 | 47.23 | 48.50 | 12/09 | No | 11/04 | 0.51 | 0.51 | 21 | No | 19 | None | |
| WMT | Walmart Inc | Options Chain | 0.41 | 0.43 | 0.42 |
3.53 %
|
0.00 | 0.17 | 0.19 | -0.05 | 153.07 | 157.50 | 12/09 | No | 12/08 | 0.56 | 0.56 | 21 | 13 | None |