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 | Previous Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Total Years Dividends Increasing | Liquidity Rating | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASML | ASML Holding NV | Options Chain | 20.90 | 23.30 | 22.10 |
1.69%
|
0.02 | 0.32 | 0.49 | -1.13 | 1,074.00 | 1,070.00 | 1/9/2026 | No | 10/29 | 1.85 | 1.86 | 17 | 1 | 15 | 63 | None | |
| APP | Applovin Corp - Class A | Options Chain | 19.70 | 22.60 | 21.15 |
4.27%
|
0.03 | 0.47 | 0.49 | -1.04 | 694.00 | 702.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 62 | None | ||
| LLY | Lilly(Eli) & Company | Options Chain | 15.90 | 19.40 | 17.65 |
2.58%
|
0.02 | 0.26 | 0.48 | -1.03 | 1,076.64 | 1,085.00 | 1/9/2026 | No | 2/13 | 1.50 | 1.73 | 21 | 10 | 13 | 64 | None | |
| GEV | GE Vernova LLC | Options Chain | 15.80 | 17.70 | 16.75 |
3.21%
|
0.03 | 0.39 | 0.49 | -0.88 | 662.99 | 667.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| GS | Goldman Sachs Group Inc | Options Chain | 11.60 | 14.15 | 12.88 |
0.09%
|
0.01 | 0.22 | 0.49 | -0.67 | 907.04 | 895.00 | 1/9/2026 | No | 12/02 | 4.00 | 4.00 | 20 | 13 | 11 | 66 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 12.00 | 13.50 | 12.75 |
3.41%
|
0.03 | 0.44 | 0.50 | -0.62 | 433.00 | 435.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 57 | None | ||
| SNDK | Sandisk Corp | Options Chain | 11.60 | 13.00 | 12.30 |
3.71%
|
0.05 | 0.79 | 0.50 | -0.63 | 250.50 | 247.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| TSLA | Tesla Inc | Options Chain | 11.95 | 12.05 | 12.00 |
3.23%
|
0.03 | 0.41 | 0.49 | -0.62 | 459.64 | 462.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 58 | None | ||
| SPOT | Spotify Technology S.A. | Options Chain | 11.35 | 12.40 | 11.88 |
2.70%
|
0.02 | 0.32 | 0.48 | -0.67 | 581.19 | 585.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 62 | None | ||
| CLS | Celestica Inc | Options Chain | 10.10 | 11.20 | 10.65 |
5.35%
|
0.03 | 0.56 | 0.49 | -0.60 | 302.00 | 307.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 54 | None | ||
| COST | Costco Wholesale Corp | Options Chain | 10.00 | 11.15 | 10.58 |
1.64%
|
0.01 | 0.18 | 0.50 | -0.54 | 866.34 | 870.00 | 1/9/2026 | No | 10/31 | 1.30 | 1.30 | 21 | 21 | 13 | 58 | None | |
| CAT | Caterpillar Inc | Options Chain | 9.00 | 11.35 | 10.18 |
2.65%
|
0.02 | 0.29 | 0.47 | -0.56 | 578.85 | 582.50 | 1/9/2026 | No | 1/20 | 1.51 | 1.51 | 21 | 11 | 9 | 65 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 9.80 | 9.95 | 9.88 |
0.99%
|
0.01 | 0.22 | 0.50 | -0.51 | 663.29 | 660.00 | 1/9/2026 | No | 12/15 | 0.53 | 0.53 | 8 | 1 | 11 | 65 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 9.40 | 10.25 | 9.83 |
2.60%
|
0.02 | 0.31 | 0.50 | -0.51 | 475.00 | 477.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| ABVX | Abivax | Options Chain | 7.60 | 11.50 | 9.55 |
8.60%
|
0.07 | 1.15 | 0.49 | -0.55 | 142.31 | 145.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 18 | None | ||
| STX | Seagate Technology Holdings Plc | Options Chain | 8.50 | 10.20 | 9.35 |
2.82%
|
0.03 | 0.55 | 0.47 | -0.50 | 286.28 | 285.00 | 1/9/2026 | No | 12/24 | 0.72 | 0.74 | 20 | 1 | 13 | 56 | None | |
| MU | Micron Technology Inc | Options Chain | 9.15 | 9.45 | 9.30 |
7.73%
|
0.03 | 0.52 | 0.48 | -0.50 | 284.79 | 297.50 | 1/9/2026 | No | 12/29 | 0.12 | 0.12 | 18 | 0 | 16 | 71 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 7.10 | 10.70 | 8.90 |
3.45%
|
0.02 | 0.41 | 0.47 | -0.52 | 359.00 | 362.50 | 1/9/2026 | No | 11/17 | 0.39 | 0.39 | 16 | 3 | 8 | 43 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 7.65 | 8.40 | 8.03 |
8.81%
|
0.03 | 0.55 | 0.48 | -0.43 | 225.65 | 237.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 41 | None | ||
| FSLR | First Solar Inc | Options Chain | 6.95 | 8.95 | 7.95 |
3.06%
|
0.03 | 0.46 | 0.49 | -0.41 | 269.69 | 270.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 61 | None | ||
| AVGO | Broadcom Inc | Options Chain | 7.60 | 8.00 | 7.80 |
3.53%
|
0.02 | 0.37 | 0.46 | -0.42 | 348.01 | 352.50 | 1/9/2026 | No | 12/22 | 0.59 | 0.65 | 20 | 15 | 12 | 67 | None | |
| CIEN | CIENA Corp | Options Chain | 6.90 | 8.00 | 7.45 |
3.20%
|
0.03 | 0.53 | 0.47 | -0.42 | 242.20 | 242.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| HUM | Humana Inc | Options Chain | 6.40 | 8.00 | 7.20 |
3.23%
|
0.03 | 0.44 | 0.49 | -0.36 | 258.83 | 260.00 | 1/9/2026 | No | 12/26 | 0.89 | 0.89 | 21 | 0 | 12 | 49 | None | |
| ALAB | Astera Labs Inc | Options Chain | 7.00 | 7.40 | 7.20 |
5.58%
|
0.04 | 0.70 | 0.48 | -0.39 | 170.20 | 172.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| COIN | Coinbase Global Inc - Class A | Options Chain | 6.70 | 7.05 | 6.88 |
2.10%
|
0.03 | 0.45 | 0.49 | -0.34 | 236.90 | 235.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 15 | 61 | None | ||
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 6.50 | 7.10 | 6.80 |
5.50%
|
0.05 | 0.75 | 0.49 | -0.32 | 144.83 | 146.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 13 | 40 | None | ||
| MDB | MongoDB Inc - Class A | Options Chain | 5.70 | 7.70 | 6.70 |
-0.38%
|
0.02 | 0.26 | 0.48 | -0.44 | 435.85 | 427.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 46 | None | ||
| COHR | Options Chain | 5.70 | 7.60 | 6.65 |
4.04%
|
0.03 | 0.61 | 0.45 | -0.36 | 191.42 | 192.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| LMT | Lockheed Martin Corp | Options Chain | 6.10 | 6.90 | 6.50 |
2.79%
|
0.01 | 0.20 | 0.50 | -0.35 | 483.03 | 490.00 | 1/9/2026 | No | 12/01 | 3.30 | 3.45 | 20 | 22 | 11 | 67 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 5.30 | 7.70 | 6.50 |
4.92%
|
0.04 | 0.58 | 0.48 | -0.33 | 180.14 | 182.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 18 | 63 |
Growth Stock List |
||
| UNH | Unitedhealth Group Inc | Options Chain | 6.00 | 6.20 | 6.10 |
2.18%
|
0.02 | 0.28 | 0.50 | -0.32 | 328.94 | 330.00 | 1/9/2026 | No | 12/08 | 2.21 | 2.21 | 20 | 15 | 12 | 67 | None | |
| ETN | Eaton Corporation plc | Options Chain | 5.70 | 6.30 | 6.00 |
2.08%
|
0.02 | 0.28 | 0.49 | -0.32 | 321.80 | 322.50 | 1/9/2026 | No | 11/06 | 1.04 | 1.04 | 20 | 15 | 11 | 67 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 5.75 | 6.25 | 6.00 |
2.95%
|
0.04 | 0.64 | 0.48 | -0.32 | 158.81 | 157.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 85 | None | ||
| WDC | Western Digital Corp | Options Chain | 5.45 | 6.35 | 5.90 |
3.84%
|
0.03 | 0.57 | 0.46 | -0.32 | 181.44 | 182.50 | 1/9/2026 | No | 12/04 | 0.10 | 0.12 | 3 | 0 | 8 | 59 | None | |
| RH | RH - Class A | Options Chain | 5.20 | 6.50 | 5.85 |
4.15%
|
0.03 | 0.51 | 0.48 | -0.34 | 185.65 | 187.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 45 | None | ||
| AMD | Advanced Micro Devices Inc | Options Chain | 5.65 | 5.75 | 5.70 |
3.73%
|
0.03 | 0.43 | 0.47 | -0.31 | 215.18 | 217.50 | 1/9/2026 | No | 4/27 | 0.00 | 0.01 | 0 | 0 | 11 | 60 | None | |
| RCL | Royal Caribbean Group | Options Chain | 5.40 | 6.00 | 5.70 |
1.76%
|
0.02 | 0.34 | 0.46 | -0.31 | 285.67 | 285.00 | 1/9/2026 | No | 12/26 | 1.00 | 1.00 | 6 | 1 | 12 | 69 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 5.15 | 5.45 | 5.30 |
1.89%
|
0.02 | 0.27 | 0.48 | -0.29 | 303.04 | 302.50 | 1/9/2026 | No | 3/17 | 0.80 | 0.97 | 21 | 2 | 20 | 63 |
Dividend Stock List |
|
| AMAT | Applied Materials Inc | Options Chain | 4.90 | 5.55 | 5.23 |
3.04%
|
0.02 | 0.33 | 0.47 | -0.29 | 262.70 | 265.00 | 1/9/2026 | No | 2/19 | 0.46 | 0.46 | 21 | 7 | 12 | 60 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 5.00 | 5.40 | 5.20 |
4.27%
|
0.03 | 0.52 | 0.47 | -0.28 | 165.62 | 167.50 | 1/9/2026 | No | 11/25 | 0.04 | 0.06 | 11 | 2 | 9 | 59 | None | |
| CHTR | Charter Communications Inc - Class A | Options Chain | 4.90 | 5.30 | 5.10 |
4.16%
|
0.02 | 0.38 | 0.49 | -0.26 | 206.50 | 210.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| ADBE | Adobe Inc | Options Chain | 4.85 | 5.30 | 5.08 |
2.01%
|
0.01 | 0.23 | 0.47 | -0.28 | 352.97 | 355.00 | 1/9/2026 | No | 3/24 | 0.00 | 0.01 | 0 | 0 | 8 | 54 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 4.95 | 5.15 | 5.05 |
1.62%
|
0.02 | 0.23 | 0.50 | -0.24 | 314.96 | 315.00 | 1/9/2026 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 65 | None | |
| MSFT | Microsoft Corporation | Options Chain | 4.95 | 5.10 | 5.03 |
1.69%
|
0.01 | 0.18 | 0.44 | -0.29 | 487.71 | 490.00 | 1/9/2026 | No | 2/19 | 0.91 | 0.91 | 21 | 20 | 14 | 69 | None | |
| MA | Mastercard Incorporated - Class A | Options Chain | 4.60 | 5.35 | 4.98 |
1.18%
|
0.01 | 0.14 | 0.46 | -0.27 | 579.04 | 580.00 | 1/9/2026 | No | 1/09 | 0.76 | 0.87 | 21 | 13 | 9 | 60 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 4.60 | 5.30 | 4.95 |
5.79%
|
0.06 | 0.88 | 0.50 | -0.27 | 89.75 | 90.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 50 | None | ||
| NET | Cloudflare Inc - Class A | Options Chain | 4.65 | 5.20 | 4.93 |
2.42%
|
0.02 | 0.40 | 0.47 | -0.27 | 202.52 | 202.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 4.75 | 4.85 | 4.80 |
0.58%
|
0.03 | 0.39 | 0.50 | -0.24 | 188.71 | 185.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 52 | None | ||
| DASH | DoorDash Inc - Class A | Options Chain | 4.50 | 5.00 | 4.75 |
2.51%
|
0.02 | 0.33 | 0.48 | -0.25 | 231.43 | 232.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 58 | None | ||
| GOOGL | Alphabet Inc - Class A | Options Chain | 4.60 | 4.75 | 4.68 |
1.97%
|
0.01 | 0.24 | 0.48 | -0.25 | 313.51 | 315.00 | 1/9/2026 | No | 12/08 | 0.21 | 0.21 | 7 | 1 | 12 | 70 | None | |
| TER | Teradyne Inc | Options Chain | 4.30 | 5.00 | 4.65 |
2.89%
|
0.02 | 0.42 | 0.45 | -0.27 | 198.90 | 200.00 | 1/9/2026 | No | 11/24 | 0.12 | 0.12 | 20 | 1 | 11 | 54 | None | |
| EXPE | Expedia Group Inc | Options Chain | 3.95 | 5.15 | 4.55 |
1.92%
|
0.02 | 0.25 | 0.50 | -0.23 | 286.56 | 287.50 | 1/9/2026 | No | 11/19 | 0.40 | 0.40 | 4 | 0 | 11 | 51 | None | |
| VST | Vistra Corp | Options Chain | 4.25 | 4.70 | 4.48 |
3.65%
|
0.03 | 0.42 | 0.50 | -0.23 | 161.10 | 162.50 | 1/9/2026 | No | 12/22 | 0.23 | 0.23 | 20 | 6 | 8 | 58 | None | |
| ORCL | Oracle Corp | Options Chain | 4.30 | 4.60 | 4.45 |
2.25%
|
0.02 | 0.40 | 0.45 | -0.25 | 197.99 | 197.50 | 1/9/2026 | No | 1/09 | 0.50 | 0.50 | 21 | 11 | 7 | 61 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 4.20 | 4.60 | 4.40 |
2.49%
|
0.02 | 0.34 | 0.46 | -0.25 | 223.83 | 225.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 2 | 45 | None | ||
| IBM | International Business Machines Corp | Options Chain | 4.15 | 4.55 | 4.35 |
2.22%
|
0.01 | 0.24 | 0.46 | -0.24 | 305.09 | 307.50 | 1/9/2026 | No | 11/10 | 1.68 | 1.68 | 20 | 29 | 9 | 63 | None | |
| MAR | Marriott International Inc - Class A | Options Chain | 3.50 | 4.90 | 4.20 |
1.15%
|
0.01 | 0.20 | 0.50 | -0.22 | 315.58 | 315.00 | 1/9/2026 | No | 11/20 | 0.67 | 0.67 | 15 | 3 | 8 | 53 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 3.70 | 4.70 | 4.20 |
4.12%
|
0.05 | 0.77 | 0.50 | -0.21 | 87.59 | 87.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 3.90 | 4.50 | 4.20 |
7.22%
|
0.06 | 0.98 | 0.49 | -0.23 | 72.00 | 73.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 40 | None | ||
| LRCX | Lam Research Corp | Options Chain | 3.95 | 4.35 | 4.15 |
2.01%
|
0.02 | 0.39 | 0.47 | -0.23 | 178.07 | 177.50 | 1/9/2026 | No | 12/03 | 0.26 | 0.26 | 20 | 11 | 13 | 63 | None | |
| ALB | Albemarle Corp | Options Chain | 3.90 | 4.25 | 4.08 |
4.04%
|
0.03 | 0.46 | 0.48 | -0.24 | 144.25 | 146.00 | 1/9/2026 | No | 12/12 | 0.41 | 0.41 | 20 | 31 | 7 | 49 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 3.45 | 4.70 | 4.08 |
3.87%
|
0.02 | 0.43 | 0.43 | -0.17 | 165.19 | 167.50 | 1/9/2026 | No | 12/06 | 0.00 | 2.00 | 1 | 0 | 14 | 59 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 3.80 | 4.30 | 4.05 |
2.72%
|
0.02 | 0.36 | 0.49 | -0.22 | 171.88 | 172.50 | 1/9/2026 | No | 12/01 | 0.40 | 0.40 | 20 | 0 | 11 | 64 | None | |
| TEAM | Atlassian Corporation - Class A | Options Chain | 3.90 | 4.20 | 4.05 |
3.09%
|
0.02 | 0.39 | 0.49 | -0.22 | 163.99 | 165.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 44 | None | ||
| ADI | Analog Devices Inc | Options Chain | 3.70 | 4.30 | 4.00 |
2.13%
|
0.01 | 0.25 | 0.46 | -0.23 | 275.63 | 277.50 | 1/9/2026 | No | 12/08 | 0.99 | 0.99 | 20 | 22 | 12 | 63 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 3.90 | 4.05 | 3.98 |
6.60%
|
0.05 | 0.84 | 0.50 | -0.20 | 74.09 | 75.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| ACN | Accenture plc - Class A | Options Chain | 3.70 | 4.20 | 3.95 |
2.48%
|
0.01 | 0.23 | 0.48 | -0.23 | 271.34 | 272.50 | 1/9/2026 | No | 1/13 | 1.63 | 1.63 | 21 | 5 | 16 | 64 | None | |
| ZS | Zscaler Inc | Options Chain | 3.70 | 4.20 | 3.95 |
1.73%
|
0.02 | 0.31 | 0.44 | -0.21 | 229.97 | 230.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 3.85 | 4.00 | 3.93 |
3.22%
|
0.03 | 0.51 | 0.50 | -0.19 | 118.13 | 118.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| CRM | Salesforce Inc | Options Chain | 3.65 | 4.20 | 3.93 |
1.91%
|
0.01 | 0.23 | 0.48 | -0.21 | 266.33 | 267.50 | 1/9/2026 | No | 12/18 | 0.42 | 0.42 | 8 | 1 | 13 | 62 | None | |
| NXPI | NXP Semiconductors NV | Options Chain | 3.60 | 4.20 | 3.90 |
1.58%
|
0.02 | 0.31 | 0.45 | -0.21 | 222.87 | 222.50 | 1/9/2026 | No | 12/10 | 1.01 | 1.01 | 20 | 0 | 9 | 63 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 3.70 | 4.00 | 3.85 |
1.88%
|
0.02 | 0.40 | 0.45 | -0.23 | 170.65 | 170.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 58 | None | ||
| NRG | NRG Energy Inc | Options Chain | 3.60 | 4.00 | 3.80 |
3.39%
|
0.02 | 0.40 | 0.46 | -0.21 | 160.84 | 162.50 | 1/9/2026 | No | 11/03 | 0.44 | 0.44 | 20 | 5 | 10 | 53 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 3.55 | 3.90 | 3.73 |
4.73%
|
0.02 | 0.32 | 0.43 | -0.21 | 208.85 | 215.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| CRWV | CoreWeave Inc - Class A | Options Chain | 3.55 | 3.85 | 3.70 |
7.08%
|
0.05 | 0.80 | 0.49 | -0.19 | 74.43 | 76.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| AMZN | Amazon.com Inc | Options Chain | 3.60 | 3.75 | 3.68 |
1.60%
|
0.02 | 0.23 | 0.50 | -0.19 | 232.45 | 232.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 14 | 65 | None | ||
| STZ | Constellation Brands Inc - Class A | Options Chain | 3.40 | 3.90 | 3.65 |
3.70%
|
0.03 | 0.44 | 0.47 | -0.19 | 138.53 | 140.00 | 1/9/2026 | Yes | 10/30 | 1.02 | 1.02 | 20 | 10 | 8 | 68 | None | |
| AXP | American Express Company | Options Chain | 3.50 | 3.70 | 3.60 |
1.82%
|
0.01 | 0.18 | 0.42 | -0.20 | 375.08 | 377.50 | 1/9/2026 | No | 1/02 | 0.82 | 0.82 | 21 | 3 | 11 | 68 | None | |
| SE | Sea Ltd | Options Chain | 3.30 | 3.80 | 3.55 |
5.12%
|
0.03 | 0.40 | 0.50 | -0.16 | 128.00 | 131.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 13 | 51 | None | ||
| FDX | Fedex Corp | Options Chain | 3.30 | 3.75 | 3.53 |
2.11%
|
0.01 | 0.21 | 0.44 | -0.21 | 292.36 | 295.00 | 1/9/2026 | No | 12/15 | 1.45 | 1.45 | 20 | 4 | 12 | 68 | None | |
| NVDA | NVIDIA Corp | Options Chain | 3.45 | 3.55 | 3.50 |
1.56%
|
0.02 | 0.32 | 0.45 | -0.20 | 190.53 | 190.00 | 1/9/2026 | No | 12/04 | 0.01 | 0.01 | 20 | 1 | 17 | 61 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 1.55 | 5.40 | 3.48 |
3.45%
|
0.03 | 0.43 | 0.48 | -0.19 | 130.00 | 131.00 | 1/9/2026 | No | 12/14 | 0.00 | 10.00 | 1 | 0 | 7 | 39 | None | |
| ANET | Arista Networks Inc | Options Chain | 3.30 | 3.60 | 3.45 |
2.71%
|
0.03 | 0.40 | 0.49 | -0.19 | 134.80 | 135.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 58 | None | ||
| WDAY | Workday Inc - Class A | Options Chain | 3.20 | 3.70 | 3.45 |
2.97%
|
0.02 | 0.25 | 0.48 | -0.19 | 217.00 | 220.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 52 | None | ||
| HD | Home Depot Inc | Options Chain | 3.25 | 3.65 | 3.45 |
1.05%
|
0.01 | 0.18 | 0.43 | -0.22 | 349.78 | 350.00 | 1/9/2026 | No | 12/04 | 2.30 | 2.30 | 20 | 15 | 6 | 52 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 3.25 | 3.60 | 3.43 |
4.73%
|
0.04 | 0.65 | 0.50 | -0.17 | 80.62 | 81.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| RKLB | Rocket Lab USA Inc | Options Chain | 3.35 | 3.50 | 3.43 |
5.90%
|
0.05 | 0.80 | 0.50 | -0.18 | 70.28 | 71.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 45 | None | ||
| GE | General Electric Company | Options Chain | 3.15 | 3.70 | 3.43 |
1.04%
|
0.01 | 0.22 | 0.41 | -0.24 | 315.14 | 315.00 | 1/9/2026 | No | 12/29 | 0.36 | 0.36 | 20 | 1 | 7 | 59 | None | |
| W | Wayfair Inc - Class A | Options Chain | 2.89 | 3.70 | 3.30 |
5.02%
|
0.03 | 0.52 | 0.48 | -0.16 | 101.22 | 103.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| BABA | Alibaba Group Holding Ltd | Options Chain | 3.15 | 3.40 | 3.28 |
2.89%
|
0.02 | 0.33 | 0.50 | -0.16 | 148.00 | 149.00 | 1/9/2026 | No | 6/12 | 0.95 | 1.05 | 5 | 0 | 12 | 60 | None | |
| BIIB | Biogen Inc | Options Chain | 2.45 | 4.10 | 3.28 |
2.72%
|
0.02 | 0.29 | 0.49 | -0.17 | 176.00 | 177.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 14 | 62 | None | ||
| DELL | Dell Technologies Inc - Class C | Options Chain | 3.10 | 3.35 | 3.23 |
3.50%
|
0.03 | 0.39 | 0.49 | -0.16 | 127.30 | 128.00 | 1/9/2026 | No | 1/20 | 0.53 | 0.53 | 16 | 3 | 17 | 63 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 2.95 | 3.50 | 3.23 |
7.23%
|
0.03 | 0.48 | 0.48 | -0.17 | 105.60 | 110.00 | 1/9/2026 | No | 0.00 | 0.00 | 1 | 0 | 6 | 47 | None | ||
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 3.00 | 3.40 | 3.20 |
3.42%
|
0.02 | 0.41 | 0.47 | -0.17 | 129.76 | 131.00 | 1/9/2026 | No | 3/05 | 0.00 | 0.20 | 1 | 0 | 15 | 63 | None | |
| AMGN | AMGEN Inc | Options Chain | 2.98 | 3.40 | 3.19 |
2.57%
|
0.01 | 0.19 | 0.42 | -0.21 | 329.74 | 332.50 | 1/9/2026 | No | 2/13 | 2.38 | 2.52 | 21 | 14 | 9 | 64 | None | |
| CCIR | Options Chain | 1.80 | 4.50 | 3.15 |
42.91%
|
0.21 | 1.52 | 0.48 | -0.01 | 12.70 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| BIDU | Baidu Inc | Options Chain | 3.05 | 3.25 | 3.15 |
4.67%
|
0.02 | 0.42 | 0.46 | -0.17 | 125.30 | 128.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 13 | 53 | None | ||
| PANW | Palo Alto Networks Inc | Options Chain | 2.98 | 3.30 | 3.14 |
1.16%
|
0.02 | 0.25 | 0.50 | -0.17 | 188.45 | 187.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 58 | None | ||
| ARM | Options Chain | 2.94 | 3.25 | 3.10 |
3.35%
|
0.03 | 0.43 | 0.49 | -0.15 | 110.40 | 111.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| WPM | Wheaton Precious Metals Corp | Options Chain | 2.65 | 3.50 | 3.08 |
3.15%
|
0.03 | 0.40 | 0.50 | -0.16 | 117.38 | 118.00 | 1/9/2026 | No | 11/20 | 0.17 | 0.17 | 20 | 1 | 13 | 63 | None | |
| GSRT | GSR III Acquisition Corp - Class A | Options Chain | 2.60 | 3.50 | 3.05 |
41.85%
|
0.15 | 1.71 | 0.49 | -0.03 | 16.25 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| JPM | JPMorgan Chase & Company | Options Chain | 2.87 | 3.20 | 3.04 |
0.50%
|
0.01 | 0.17 | 0.43 | -0.15 | 327.91 | 325.00 | 1/9/2026 | No | 1/06 | 1.50 | 1.50 | 21 | 14 | 11 | 78 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 2.86 | 3.15 | 3.01 |
1.93%
|
0.01 | 0.20 | 0.47 | -0.18 | 244.49 | 245.00 | 1/9/2026 | No | 1/21 | 1.20 | 1.20 | 21 | 39 | 7 | 53 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 2.75 | 3.10 | 2.93 |
1.65%
|
0.01 | 0.21 | 0.43 | -0.17 | 256.20 | 257.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 2 | 52 | None | ||
| HUT | Hut 8 Corp | Options Chain | 2.55 | 3.25 | 2.90 |
6.57%
|
0.06 | 0.99 | 0.49 | -0.16 | 49.64 | 50.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 65 | None | ||
| NOW | ServiceNow Inc | Options Chain | 2.65 | 3.00 | 2.83 |
2.56%
|
0.02 | 0.28 | 0.49 | -0.13 | 153.89 | 155.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 60 | None | ||
| AAPL | Apple Inc | Options Chain | 2.78 | 2.84 | 2.81 |
1.51%
|
0.01 | 0.17 | 0.46 | -0.16 | 273.69 | 275.00 | 1/9/2026 | No | 11/10 | 0.26 | 0.26 | 20 | 13 | 8 | 59 | None | |
| ABBV | Abbvie Inc | Options Chain | 2.57 | 2.96 | 2.77 |
2.33%
|
0.01 | 0.21 | 0.45 | -0.16 | 231.60 | 232.50 | 1/9/2026 | No | 1/16 | 1.64 | 1.73 | 21 | 12 | 7 | 62 | None | |
| UNP | Union Pacific Corp | Options Chain | 2.60 | 2.90 | 2.75 |
1.70%
|
0.01 | 0.18 | 0.49 | -0.14 | 233.77 | 235.00 | 1/9/2026 | No | 12/05 | 1.38 | 1.38 | 20 | 18 | 9 | 61 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 2.56 | 2.88 | 2.72 |
3.85%
|
0.01 | 0.25 | 0.43 | -0.16 | 201.00 | 205.00 | 1/9/2026 | No | 2/27 | 1.02 | 1.02 | 10 | 2 | 12 | 74 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 2.23 | 3.10 | 2.67 |
3.78%
|
0.03 | 0.51 | 0.50 | -0.13 | 79.66 | 80.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 53 | None | ||
| ROKU | Roku Inc - Class A | Options Chain | 2.55 | 2.71 | 2.63 |
2.28%
|
0.02 | 0.39 | 0.47 | -0.13 | 112.08 | 112.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 45 | None | ||
| VLO | Valero Energy Corp | Options Chain | 2.49 | 2.75 | 2.62 |
2.69%
|
0.02 | 0.30 | 0.43 | -0.16 | 165.66 | 167.50 | 1/9/2026 | No | 11/20 | 1.13 | 1.13 | 20 | 2 | 10 | 70 | None | |
| TXN | Texas Instruments Inc | Options Chain | 2.40 | 2.82 | 2.61 |
1.87%
|
0.01 | 0.27 | 0.43 | -0.16 | 176.80 | 177.50 | 1/9/2026 | No | 10/31 | 1.36 | 1.42 | 20 | 21 | 8 | 64 | None | |
| DHI | D.R. Horton Inc | Options Chain | 2.45 | 2.75 | 2.60 |
2.51%
|
0.02 | 0.31 | 0.45 | -0.14 | 145.94 | 147.00 | 1/9/2026 | No | 11/13 | 0.40 | 0.45 | 20 | 11 | 10 | 68 | None | |
| COF | Capital One Financial Corp | Options Chain | 2.50 | 2.70 | 2.60 |
1.42%
|
0.01 | 0.19 | 0.43 | -0.15 | 246.60 | 247.50 | 1/9/2026 | No | 11/17 | 0.60 | 0.80 | 21 | 0 | 9 | 65 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 2.42 | 2.67 | 2.55 |
3.56%
|
0.02 | 0.31 | 0.46 | -0.15 | 140.55 | 143.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 48 | None | ||
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 2.05 | 3.00 | 2.53 |
3.64%
|
0.03 | 0.53 | 0.48 | -0.13 | 77.70 | 78.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| HWM | Howmet Aerospace Inc | Options Chain | 2.05 | 3.00 | 2.53 |
1.74%
|
0.01 | 0.24 | 0.41 | -0.20 | 211.36 | 212.50 | 1/9/2026 | No | 11/07 | 0.12 | 0.12 | 18 | 4 | 9 | 58 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 2.38 | 2.65 | 2.52 |
2.67%
|
0.02 | 0.31 | 0.46 | -0.14 | 137.84 | 139.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| LMND | Lemonade Inc | Options Chain | 2.40 | 2.60 | 2.50 |
1.89%
|
0.03 | 0.62 | 0.47 | -0.16 | 74.10 | 73.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.40 | 2.56 | 2.48 |
4.56%
|
0.03 | 0.51 | 0.49 | -0.13 | 75.06 | 76.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 47 | None | ||
| AXP | American Express Company | Options Chain | 2.26 | 2.61 | 2.44 |
0.85%
|
0.01 | 0.16 | 0.50 | -0.29 | 375.08 | 375.00 | 1/2/2026 | No | 1/02 | 0.82 | 0.82 | 21 | 3 | 11 | 68 | None | |
| MCD | McDonald`s Corp | Options Chain | 2.26 | 2.53 | 2.40 |
0.55%
|
0.01 | 0.13 | 0.46 | -0.16 | 310.68 | 310.00 | 1/9/2026 | No | 12/01 | 1.77 | 1.86 | 20 | 45 | 10 | 64 | None | |
| CCJ | Cameco Corp | Options Chain | 2.28 | 2.49 | 2.39 |
3.52%
|
0.03 | 0.44 | 0.46 | -0.13 | 93.11 | 94.00 | 1/9/2026 | No | 12/01 | 0.16 | 0.24 | 5 | 1 | 12 | 55 | None | |
| KKR | KKR & Co. Inc | Options Chain | 2.25 | 2.50 | 2.38 |
1.51%
|
0.02 | 0.28 | 0.48 | -0.12 | 130.41 | 130.00 | 1/9/2026 | No | 11/17 | 0.18 | 0.18 | 20 | 5 | 9 | 65 | None | |
| RTX | RTX Corp | Options Chain | 2.26 | 2.48 | 2.37 |
1.19%
|
0.01 | 0.20 | 0.49 | -0.13 | 185.17 | 185.00 | 1/9/2026 | No | 11/21 | 0.68 | 0.68 | 20 | 3 | 12 | 63 | None | |
| BA | Boeing Company | Options Chain | 2.25 | 2.46 | 2.36 |
2.18%
|
0.01 | 0.22 | 0.40 | -0.16 | 217.62 | 220.00 | 1/9/2026 | No | 2/13 | 0.00 | 2.06 | 1 | 0 | 5 | 47 | None | |
| QCOM | Qualcomm Inc | Options Chain | 2.21 | 2.44 | 2.33 |
1.44%
|
0.01 | 0.24 | 0.45 | -0.15 | 174.81 | 175.00 | 1/9/2026 | No | 12/04 | 0.89 | 0.89 | 20 | 22 | 10 | 62 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 2.22 | 2.42 | 2.32 |
2.55%
|
0.03 | 0.45 | 0.49 | -0.11 | 82.22 | 82.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| PSX | Phillips 66 | Options Chain | 1.90 | 2.70 | 2.30 |
2.78%
|
0.02 | 0.27 | 0.49 | -0.10 | 127.75 | 129.00 | 1/9/2026 | No | 11/17 | 1.20 | 1.20 | 20 | 13 | 7 | 68 | None | |
| LNG | Cheniere Energy Inc | Options Chain | 2.00 | 2.60 | 2.30 |
4.31%
|
0.01 | 0.24 | 0.39 | -0.13 | 189.15 | 195.00 | 1/9/2026 | No | 11/07 | 0.50 | 0.56 | 17 | 4 | 13 | 71 | None | |
| NEM | Newmont Corp | Options Chain | 2.15 | 2.40 | 2.28 |
-2.36%
|
0.02 | 0.40 | 0.45 | -0.14 | 105.78 | 101.00 | 1/9/2026 | No | 11/26 | 0.25 | 0.25 | 20 | 0 | 13 | 63 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 2.18 | 2.36 | 2.27 |
2.31%
|
0.02 | 0.25 | 0.50 | -0.11 | 136.12 | 137.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 56 | None | ||
| UAL | United Airlines Holdings Inc | Options Chain | 2.16 | 2.38 | 2.27 |
2.53%
|
0.02 | 0.33 | 0.48 | -0.11 | 111.45 | 112.00 | 1/9/2026 | No | 1/07 | 0.00 | 2.15 | 0 | 0 | 11 | 66 | None | |
| PGR | Progressive Corp | Options Chain | 1.70 | 2.80 | 2.25 |
7.14%
|
0.01 | 0.49 | 0.44 | -0.11 | 227.13 | 227.50 | 1/2/2026 | No | 1/02 | 0.10 | 13.60 | 22 | 1 | 17 | 73 | None | |
| DLR | Digital Realty Trust Inc | Options Chain | 1.85 | 2.65 | 2.25 |
2.63%
|
0.01 | 0.27 | 0.43 | -0.13 | 155.65 | 157.50 | 1/9/2026 | No | 12/15 | 1.22 | 1.22 | 20 | 0 | 7 | 61 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 2.16 | 2.30 | 2.23 |
3.42%
|
0.03 | 0.46 | 0.45 | -0.13 | 86.34 | 87.00 | 1/9/2026 | No | 1/09 | 0.06 | 0.06 | 20 | 0 | 12 | 55 | None | |
| DHR | Danaher Corp | Options Chain | 2.05 | 2.40 | 2.23 |
1.80%
|
0.01 | 0.18 | 0.43 | -0.15 | 230.57 | 232.50 | 1/9/2026 | No | 12/26 | 0.32 | 0.32 | 20 | 7 | 10 | 57 | None | |
| MMM | 3M Company | Options Chain | 2.11 | 2.29 | 2.20 |
1.62%
|
0.01 | 0.21 | 0.49 | -0.13 | 162.08 | 162.50 | 1/9/2026 | No | 11/14 | 0.73 | 0.73 | 20 | 0 | 8 | 60 | None | |
| DOCN | DigitalOcean Holdings Inc | Options Chain | 1.15 | 3.20 | 2.18 |
5.17%
|
0.04 | 0.66 | 0.50 | -0.07 | 49.14 | 49.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 48 | None | ||
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 2.05 | 2.30 | 2.18 |
1.51%
|
0.01 | 0.24 | 0.47 | -0.12 | 147.95 | 148.00 | 1/9/2026 | No | 11/17 | 0.51 | 0.51 | 20 | 2 | 13 | 62 | None | |
| IREN | Iris Energy Ltd | Options Chain | 2.06 | 2.27 | 2.17 |
4.64%
|
0.05 | 0.89 | 0.49 | -0.11 | 40.30 | 40.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 38 | None | ||
| DECK | Deckers Outdoor Corp | Options Chain | 2.05 | 2.25 | 2.15 |
3.31%
|
0.02 | 0.31 | 0.49 | -0.11 | 102.75 | 104.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 56 | None | ||
| SYM | Symbotic Inc - Class A | Options Chain | 2.05 | 2.25 | 2.15 |
5.57%
|
0.04 | 0.64 | 0.46 | -0.12 | 59.82 | 61.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 43 | None | ||
| HSY | Hershey Company | Options Chain | 1.60 | 2.70 | 2.15 |
0.24%
|
0.01 | 0.22 | 0.42 | -0.12 | 184.20 | 182.50 | 1/9/2026 | No | 11/17 | 1.37 | 1.37 | 20 | 15 | 10 | 64 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 1.97 | 2.29 | 2.13 |
2.32%
|
0.02 | 0.30 | 0.45 | -0.12 | 124.25 | 125.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 48 | None | ||
| TEM | Tempus AI Inc - Class A | Options Chain | 1.95 | 2.20 | 2.08 |
4.25%
|
0.03 | 0.55 | 0.48 | -0.11 | 61.47 | 62.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| V | Visa Inc - Class A | Options Chain | 1.91 | 2.22 | 2.07 |
1.40%
|
0.01 | 0.12 | 0.39 | -0.15 | 354.61 | 357.50 | 1/9/2026 | No | 11/12 | 0.59 | 0.67 | 20 | 17 | 10 | 69 | None | |
| EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.66 | 2.39 | 2.03 |
2.46%
|
0.02 | 0.28 | 0.50 | -0.10 | 106.41 | 107.00 | 1/9/2026 | No | 11/28 | 0.35 | 0.35 | 20 | 0 | 4 | 46 | None | |
| PM | Philip Morris International Inc | Options Chain | 1.90 | 2.15 | 2.03 |
2.16%
|
0.01 | 0.19 | 0.49 | -0.11 | 161.05 | 162.50 | 1/9/2026 | No | 12/26 | 1.47 | 1.47 | 20 | 17 | 10 | 69 | None | |
| IONQ | IonQ Inc | Options Chain | 1.91 | 2.09 | 2.00 |
4.35%
|
0.04 | 0.73 | 0.48 | -0.11 | 46.00 | 46.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 46 | None | ||
| DG | Dollar General Corp | Options Chain | 1.80 | 2.19 | 2.00 |
1.88%
|
0.01 | 0.24 | 0.46 | -0.10 | 138.00 | 138.00 | 1/9/2026 | No | 1/06 | 0.59 | 0.59 | 21 | 1 | 11 | 53 | None | |
| APLD | Options Chain | 1.90 | 2.06 | 1.98 |
10.27%
|
0.08 | 1.33 | 0.50 | -0.11 | 24.92 | 25.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| SIG | Signet Jewelers Ltd | Options Chain | 1.70 | 2.20 | 1.95 |
2.53%
|
0.02 | 0.36 | 0.49 | -0.10 | 85.12 | 85.00 | 1/9/2026 | No | 1/23 | 0.32 | 0.32 | 19 | 3 | 14 | 45 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 1.65 | 2.15 | 1.90 |
7.75%
|
0.05 | 0.96 | 0.45 | -0.11 | 37.03 | 38.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| LQDA | Liquidia Corp | Options Chain | 1.55 | 2.20 | 1.88 |
7.21%
|
0.05 | 0.88 | 0.47 | -0.07 | 34.40 | 35.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 36 | None | ||
| RBRK | Rubrik Inc - Class A | Options Chain | 1.75 | 2.00 | 1.88 |
3.19%
|
0.02 | 0.41 | 0.46 | -0.10 | 78.38 | 79.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| BX | Blackstone Inc | Options Chain | 1.68 | 1.98 | 1.83 |
2.66%
|
0.01 | 0.25 | 0.39 | -0.13 | 155.20 | 157.50 | 1/9/2026 | No | 11/03 | 1.03 | 1.29 | 20 | 1 | 8 | 64 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 1.70 | 1.90 | 1.80 |
1.81%
|
0.02 | 0.30 | 0.45 | -0.11 | 104.90 | 105.00 | 1/9/2026 | No | 10/10 | 0.50 | 0.50 | 20 | 1 | 11 | 53 | None | |
| XYZ | Block Inc - Class A | Options Chain | 1.71 | 1.84 | 1.78 |
2.82%
|
0.03 | 0.40 | 0.50 | -0.08 | 65.92 | 66.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 14 | 50 | None | ||
| PDD | PDD Holdings Inc | Options Chain | 1.68 | 1.87 | 1.78 |
1.54%
|
0.02 | 0.26 | 0.46 | -0.10 | 115.01 | 115.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 18 | 30 | None | ||
| TSCO | Tractor Supply Company | Options Chain | 0.60 | 2.85 | 1.73 |
3.78%
|
0.03 | 0.50 | 0.50 | -0.06 | 50.81 | 51.00 | 1/9/2026 | No | 11/24 | 0.23 | 0.23 | 20 | 15 | 10 | 61 | None | |
| CRH | CRH Plc | Options Chain | 1.50 | 1.95 | 1.73 |
2.12%
|
0.01 | 0.23 | 0.47 | -0.10 | 127.04 | 128.00 | 1/9/2026 | No | 11/21 | 0.37 | 0.37 | 15 | 0 | 12 | 67 | None | |
| TGT | Target Corp | Options Chain | 1.61 | 1.80 | 1.71 |
1.20%
|
0.02 | 0.30 | 0.45 | -0.10 | 99.52 | 99.00 | 1/9/2026 | No | 11/12 | 1.14 | 1.14 | 20 | 39 | 12 | 66 | None | |
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 0.30 | 3.10 | 1.70 |
2.34%
|
0.03 | 0.38 | 0.50 | -0.10 | 66.15 | 66.00 | 1/9/2026 | No | 12/01 | 0.08 | 0.08 | 20 | 1 | 11 | 63 | None | |
| GEHC | Options Chain | 0.85 | 2.50 | 1.68 |
2.40%
|
0.02 | 0.34 | 0.46 | -0.09 | 83.67 | 84.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| GLW | Corning Inc | Options Chain | 1.58 | 1.78 | 1.68 |
3.01%
|
0.02 | 0.34 | 0.44 | -0.09 | 89.00 | 90.00 | 1/9/2026 | No | 11/14 | 0.28 | 0.28 | 20 | 0 | 9 | 57 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 1.55 | 1.75 | 1.65 |
-1.34%
|
0.03 | 0.55 | 0.46 | -0.09 | 55.39 | 53.00 | 1/9/2026 | No | 11/24 | 0.12 | 0.14 | 20 | 0 | 17 | 61 | None | |
| MP | MP Materials Corporation | Options Chain | 1.60 | 1.70 | 1.65 |
2.86%
|
0.03 | 0.60 | 0.44 | -0.09 | 53.13 | 53.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| AA | Alcoa Corp | Options Chain | 1.54 | 1.71 | 1.63 |
3.57%
|
0.03 | 0.46 | 0.50 | -0.08 | 53.71 | 54.00 | 1/9/2026 | No | 11/04 | 0.10 | 0.10 | 17 | 0 | 14 | 54 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 1.37 | 1.89 | 1.63 |
5.50%
|
0.03 | 0.59 | 0.47 | -0.10 | 46.57 | 47.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 45 | None | ||
| EOG | EOG Resources Inc | Options Chain | 1.45 | 1.75 | 1.60 |
2.85%
|
0.02 | 0.23 | 0.48 | -0.09 | 104.64 | 105.00 | 1/9/2026 | No | 1/16 | 1.02 | 1.02 | 29 | 7 | 11 | 68 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 1.52 | 1.67 | 1.60 |
2.50%
|
0.02 | 0.31 | 0.46 | -0.10 | 88.39 | 89.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| CROX | Crocs Inc | Options Chain | 1.30 | 1.90 | 1.60 |
3.02%
|
0.02 | 0.34 | 0.44 | -0.10 | 86.00 | 87.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 53 | None | ||
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 1.55 | 1.62 | 1.59 |
7.18%
|
0.05 | 0.91 | 0.49 | -0.08 | 28.54 | 29.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 23 | None | ||
| NFLX | Netflix Inc | Options Chain | 1.54 | 1.61 | 1.58 |
1.70%
|
0.02 | 0.25 | 0.49 | -0.08 | 94.47 | 94.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 60 | None | ||
| U | Unity Software Inc | Options Chain | 1.51 | 1.65 | 1.58 |
4.60%
|
0.03 | 0.58 | 0.48 | -0.08 | 45.01 | 45.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 42 | None | ||
| MCHP | Microchip Technology Inc | Options Chain | 1.50 | 1.65 | 1.58 |
2.53%
|
0.02 | 0.39 | 0.48 | -0.08 | 64.94 | 65.00 | 1/9/2026 | No | 11/24 | 0.46 | 0.46 | 20 | 13 | 3 | 52 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.35 | 1.80 | 1.58 |
3.66%
|
0.02 | 0.42 | 0.45 | -0.08 | 64.23 | 65.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 53 | None | ||
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.20 | 1.95 | 1.58 |
2.72%
|
0.03 | 0.52 | 0.45 | -0.10 | 55.08 | 55.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 46 | None | ||
| ETSY | Etsy Inc | Options Chain | 1.47 | 1.63 | 1.55 |
3.92%
|
0.03 | 0.44 | 0.48 | -0.08 | 56.34 | 57.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 42 | None | ||
| SEDG | Solaredge Technologies Inc | Options Chain | 1.30 | 1.69 | 1.50 |
2.24%
|
0.05 | 0.79 | 0.50 | -0.08 | 30.32 | 29.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 32 | None | ||
| CAVA | Options Chain | 1.20 | 1.80 | 1.50 |
4.67%
|
0.02 | 0.47 | 0.44 | -0.09 | 59.71 | 61.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| BLSH | Bullish | Options Chain | 0.86 | 2.08 | 1.47 |
5.38%
|
0.04 | 0.61 | 0.47 | -0.08 | 40.30 | 41.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| PG | Procter & Gamble Company | Options Chain | 1.39 | 1.55 | 1.47 |
1.20%
|
0.01 | 0.16 | 0.47 | -0.08 | 144.74 | 145.00 | 1/9/2026 | No | 10/24 | 1.06 | 1.06 | 20 | 39 | 12 | 64 | None | |
| ABT | Abbott Laboratories | Options Chain | 1.40 | 1.51 | 1.46 |
1.67%
|
0.01 | 0.18 | 0.48 | -0.08 | 125.00 | 125.00 | 1/9/2026 | No | 1/15 | 0.59 | 0.63 | 21 | 11 | 11 | 55 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.00 | 1.90 | 1.45 |
3.60%
|
0.03 | 0.45 | 0.50 | -0.07 | 47.73 | 48.00 | 1/9/2026 | No | 12/15 | 0.12 | 0.12 | 22 | 0 | 11 | 61 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 1.40 | 1.49 | 1.45 |
12.50%
|
0.05 | 0.98 | 0.47 | -0.09 | 25.29 | 27.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 29 | None | ||
| GILD | Gilead Sciences Inc | Options Chain | 1.36 | 1.54 | 1.45 |
1.84%
|
0.01 | 0.22 | 0.42 | -0.09 | 125.15 | 126.00 | 1/9/2026 | No | 12/15 | 0.79 | 0.79 | 20 | 10 | 9 | 67 | None | |
| JNJ | Johnson & Johnson | Options Chain | 1.36 | 1.52 | 1.44 |
1.83%
|
0.01 | 0.16 | 0.36 | -0.11 | 207.63 | 210.00 | 1/9/2026 | No | 11/25 | 1.30 | 1.30 | 20 | 42 | 11 | 74 | None | |
| COP | Conoco Phillips | Options Chain | 1.39 | 1.44 | 1.42 |
1.93%
|
0.02 | 0.24 | 0.48 | -0.08 | 92.63 | 93.00 | 1/9/2026 | No | 11/17 | 0.78 | 0.84 | 28 | 0 | 9 | 76 | None | |
| C | Citigroup Inc | Options Chain | 1.35 | 1.49 | 1.42 |
1.64%
|
0.01 | 0.21 | 0.43 | -0.08 | 118.48 | 119.00 | 1/9/2026 | No | 11/03 | 0.60 | 0.60 | 20 | 2 | 13 | 71 | None | |
| EBAY | EBay Inc | Options Chain | 1.30 | 1.49 | 1.40 |
4.92%
|
0.02 | 0.24 | 0.49 | -0.07 | 85.21 | 88.00 | 1/9/2026 | No | 11/28 | 0.29 | 0.29 | 20 | 6 | 9 | 65 | None | |
| UBER | Uber Technologies Inc | Options Chain | 1.33 | 1.44 | 1.39 |
2.70%
|
0.02 | 0.27 | 0.47 | -0.08 | 81.20 | 82.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 53 | None | ||
| BBY | Best Buy Co. Inc | Options Chain | 1.33 | 1.43 | 1.38 |
2.22%
|
0.02 | 0.30 | 0.50 | -0.07 | 67.87 | 68.00 | 1/9/2026 | No | 12/16 | 0.95 | 0.95 | 20 | 14 | 11 | 53 | None | |
| DXCM | Dexcom Inc | Options Chain | 1.20 | 1.55 | 1.38 |
2.92%
|
0.02 | 0.33 | 0.49 | -0.11 | 67.41 | 68.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 52 | None | ||
| MS | Morgan Stanley | Options Chain | 1.31 | 1.43 | 1.37 |
1.10%
|
0.01 | 0.19 | 0.35 | -0.11 | 181.87 | 182.50 | 1/9/2026 | No | 10/31 | 1.00 | 1.00 | 20 | 11 | 10 | 67 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 1.31 | 1.38 | 1.35 |
0.64%
|
0.01 | 0.21 | 0.48 | -0.07 | 100.71 | 100.00 | 1/9/2026 | No | 11/17 | 1.64 | 1.64 | 20 | 15 | 7 | 57 | None | |
| SBUX | Starbucks Corp | Options Chain | 1.28 | 1.42 | 1.35 |
3.40%
|
0.02 | 0.25 | 0.47 | -0.07 | 85.08 | 86.00 | 1/9/2026 | No | 2/13 | 0.62 | 0.62 | 21 | 15 | 5 | 51 | None | |
| FTNT | Fortinet Inc | Options Chain | 1.26 | 1.42 | 1.34 |
1.81%
|
0.02 | 0.24 | 0.50 | -0.07 | 80.88 | 81.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 58 | None | ||
| XOM | Exxon Mobil Corp | Options Chain | 1.29 | 1.38 | 1.34 |
1.50%
|
0.01 | 0.17 | 0.48 | -0.08 | 120.53 | 121.00 | 1/9/2026 | No | 11/14 | 0.99 | 1.03 | 20 | 22 | 9 | 67 | None | |
| BSX | Boston Scientific Corp | Options Chain | 1.25 | 1.40 | 1.33 |
1.40%
|
0.01 | 0.20 | 0.50 | -0.07 | 95.99 | 96.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 60 | None | ||
| MRK | Merck & Co Inc | Options Chain | 1.23 | 1.37 | 1.30 |
1.42%
|
0.01 | 0.18 | 0.49 | -0.07 | 106.78 | 107.00 | 1/9/2026 | No | 12/15 | 0.81 | 0.85 | 20 | 14 | 10 | 66 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.22 | 1.38 | 1.30 |
1.75%
|
0.01 | 0.16 | 0.44 | -0.07 | 143.78 | 145.00 | 1/9/2026 | No | 12/05 | 1.42 | 1.42 | 20 | 40 | 10 | 59 | None | |
| WMT | Walmart Inc | Options Chain | 1.23 | 1.35 | 1.29 |
1.56%
|
0.01 | 0.18 | 0.47 | -0.07 | 112.53 | 113.00 | 1/9/2026 | No | 12/12 | 0.23 | 0.23 | 20 | 41 | 9 | 55 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 1.26 | 1.32 | 1.29 |
2.72%
|
0.02 | 0.31 | 0.46 | -0.07 | 69.40 | 70.00 | 1/9/2026 | No | 10/16 | 0.19 | 0.19 | 10 | 1 | 12 | 65 | None | |
| DOCU | DocuSign Inc | Options Chain | 1.21 | 1.35 | 1.28 |
2.75%
|
0.02 | 0.31 | 0.46 | -0.07 | 69.37 | 70.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 45 | None | ||
| CVX | Chevron Corp | Options Chain | 1.22 | 1.32 | 1.27 |
1.70%
|
0.01 | 0.17 | 0.40 | -0.09 | 151.20 | 152.50 | 1/9/2026 | No | 11/18 | 1.71 | 1.71 | 20 | 37 | 10 | 75 | None | |
| TJX | TJX Companies Inc | Options Chain | 1.17 | 1.35 | 1.26 |
1.74%
|
0.01 | 0.15 | 0.42 | -0.08 | 156.47 | 157.50 | 1/9/2026 | No | 2/12 | 0.42 | 0.42 | 21 | 4 | 11 | 56 | None | |
| LNG | Cheniere Energy Inc | Options Chain | 0.50 | 2.00 | 1.25 |
2.43%
|
0.01 | 0.16 | 0.50 | -0.18 | 189.15 | 192.50 | 1/2/2026 | No | 11/07 | 0.50 | 0.56 | 17 | 4 | 13 | 71 | None | |
| FIG | Figma Inc - Class A | Options Chain | 0.96 | 1.49 | 1.23 |
5.52%
|
0.03 | 0.52 | 0.48 | -0.07 | 37.65 | 38.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| CSIQ | Canadian Solar Inc | Options Chain | 1.10 | 1.35 | 1.23 |
5.62%
|
0.05 | 0.85 | 0.47 | -0.05 | 24.36 | 24.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 47 | None | ||
| AAP | Advance Auto Parts Inc | Options Chain | 1.04 | 1.37 | 1.21 |
3.75%
|
0.03 | 0.48 | 0.49 | -0.05 | 39.96 | 40.00 | 1/9/2026 | No | 1/09 | 0.25 | 0.25 | 20 | 0 | 8 | 45 | None | |
| HON | Honeywell International Inc | Options Chain | 1.10 | 1.30 | 1.20 |
1.94%
|
0.01 | 0.15 | 0.37 | -0.11 | 197.37 | 200.00 | 1/9/2026 | No | 11/14 | 1.13 | 1.19 | 20 | 14 | 13 | 67 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 0.77 | 1.63 | 1.20 |
1.48%
|
0.01 | 0.26 | 0.33 | -0.09 | 124.36 | 125.00 | 1/9/2026 | No | 11/17 | 0.25 | 0.25 | 11 | 1 | 10 | 55 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 1.11 | 1.23 | 1.17 |
2.38%
|
0.01 | 0.18 | 0.45 | -0.07 | 114.20 | 115.00 | 1/9/2026 | No | 6/30 | 0.75 | 0.75 | 6 | 1 | 11 | 55 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 1.03 | 1.26 | 1.15 |
3.80%
|
0.02 | 0.36 | 0.48 | -0.07 | 51.35 | 52.00 | 1/9/2026 | No | 1/15 | 0.15 | 0.15 | 20 | 0 | 11 | 57 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 1.10 | 1.19 | 1.15 |
4.00%
|
0.02 | 0.41 | 0.47 | -0.07 | 46.30 | 47.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 53 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 1.02 | 1.27 | 1.15 |
2.22%
|
0.02 | 0.41 | 0.42 | -0.07 | 54.93 | 55.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 49 | None | ||
| NNE | Nano Nuclear Energy Inc | Options Chain | 0.90 | 1.35 | 1.13 |
6.47%
|
0.04 | 0.83 | 0.44 | -0.05 | 26.42 | 27.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.06 | 1.17 | 1.12 |
2.07%
|
0.01 | 0.23 | 0.44 | -0.06 | 86.33 | 87.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 17 | 59 | None | ||
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.89 | 1.29 | 1.09 |
12.07%
|
0.07 | 1.16 | 0.49 | -0.05 | 15.25 | 16.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 23 | None | ||
| ENPH | Enphase Energy Inc | Options Chain | 0.99 | 1.18 | 1.09 |
4.63%
|
0.03 | 0.52 | 0.48 | -0.06 | 33.06 | 33.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 53 | None | ||
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 1.06 | 1.11 | 1.09 |
3.73%
|
0.03 | 0.54 | 0.46 | -0.06 | 34.31 | 34.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 39 | None | ||
| GTLB | Gitlab Inc - Class A | Options Chain | 0.90 | 1.25 | 1.08 |
4.60%
|
0.03 | 0.43 | 0.50 | -0.06 | 37.84 | 38.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 41 | None | ||
| NN | Options Chain | 0.70 | 1.45 | 1.08 |
10.33%
|
0.06 | 1.14 | 0.48 | -0.07 | 16.84 | 17.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 14 | None | |||
| LVS | Las Vegas Sands Corp | Options Chain | 1.00 | 1.10 | 1.05 |
1.28%
|
0.02 | 0.26 | 0.47 | -0.06 | 66.20 | 66.00 | 1/9/2026 | No | 11/04 | 0.25 | 0.25 | 10 | 1 | 11 | 63 | None | |
| B | Barrick Gold Corp | Options Chain | 0.99 | 1.10 | 1.05 |
3.52%
|
0.02 | 0.41 | 0.45 | -0.06 | 44.00 | 44.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| KMB | Kimberly-Clark Corp | Options Chain | 0.95 | 1.10 | 1.03 |
2.01%
|
0.01 | 0.19 | 0.42 | -0.07 | 101.00 | 102.00 | 1/9/2026 | No | 12/05 | 1.26 | 1.26 | 20 | 40 | 12 | 62 | None | |
| PGR | Progressive Corp | Options Chain | 0.05 | 2.00 | 1.03 |
7.70%
|
0.00 | 0.24 | 0.25 | -0.01 | 227.13 | 230.00 | 1/9/2026 | No | 1/02 | 0.10 | 13.60 | 22 | 1 | 17 | 73 | None | |
| RGTI | Options Chain | 0.96 | 1.06 | 1.01 |
7.81%
|
0.04 | 0.84 | 0.44 | -0.06 | 22.27 | 23.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| GLXY | Galaxy Digital | Options Chain | 0.85 | 1.10 | 0.98 |
5.79%
|
0.04 | 0.69 | 0.49 | -0.06 | 23.14 | 23.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 41 | None | ||
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.80 | 1.15 | 0.98 |
7.17%
|
0.05 | 0.87 | 0.48 | -0.05 | 19.11 | 19.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 33 | None | ||
| WFC | Wells Fargo & Company | Options Chain | 0.95 | 1.01 | 0.98 |
1.54%
|
0.01 | 0.17 | 0.46 | -0.06 | 94.52 | 95.00 | 1/9/2026 | No | 11/07 | 0.45 | 0.45 | 20 | 3 | 10 | 66 | None | |
| AIG | American International Group Inc | Options Chain | 0.85 | 1.10 | 0.98 |
1.41%
|
0.01 | 0.19 | 0.45 | -0.06 | 86.76 | 87.00 | 1/9/2026 | No | 12/16 | 0.45 | 0.45 | 20 | 2 | 12 | 71 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 0.91 | 1.03 | 0.97 |
3.28%
|
0.03 | 0.54 | 0.47 | -0.05 | 30.47 | 30.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 44 | None | ||
| EQT | EQT Corp | Options Chain | 0.93 | 1.01 | 0.97 |
3.78%
|
0.02 | 0.30 | 0.46 | -0.06 | 53.93 | 55.00 | 1/9/2026 | No | 11/05 | 0.16 | 0.17 | 16 | 3 | 12 | 69 | None | |
| NVO | Novo Nordisk | Options Chain | 0.93 | 1.00 | 0.97 |
1.09%
|
0.02 | 0.33 | 0.45 | -0.06 | 52.40 | 52.00 | 1/9/2026 | No | 8/18 | 1.14 | 0.58 | 10 | 0 | 11 | 52 | None | |
| INTC | Intel Corp | Options Chain | 0.93 | 0.98 | 0.96 |
5.24%
|
0.03 | 0.43 | 0.47 | -0.05 | 36.07 | 37.00 | 1/9/2026 | No | 8/07 | 0.12 | 0.12 | 17 | 0 | 6 | 49 | None | |
| GM | General Motors Company | Options Chain | 0.91 | 1.00 | 0.96 |
2.44%
|
0.01 | 0.24 | 0.39 | -0.07 | 82.94 | 84.00 | 1/9/2026 | No | 12/05 | 0.15 | 0.15 | 14 | 2 | 10 | 68 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.87 | 1.00 | 0.94 |
4.77%
|
0.02 | 0.35 | 0.45 | -0.05 | 46.71 | 48.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 53 | None | ||
| ON | ON Semiconductor Corp | Options Chain | 0.75 | 1.10 | 0.93 |
0.00%
|
0.02 | 0.44 | 0.49 | -0.10 | 54.93 | 54.00 | 1/2/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 49 | None | ||
| SCHW | Charles Schwab Corp | Options Chain | 0.89 | 0.97 | 0.93 |
1.03%
|
0.01 | 0.16 | 0.44 | -0.06 | 101.88 | 102.00 | 1/9/2026 | No | 11/14 | 0.27 | 0.27 | 20 | 0 | 10 | 62 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 0.86 | 0.95 | 0.91 |
1.57%
|
0.02 | 0.26 | 0.45 | -0.05 | 59.97 | 60.00 | 1/9/2026 | No | 11/19 | 0.00 | 0.14 | 1 | 0 | 14 | 61 | None | |
| CART | Options Chain | 0.70 | 1.10 | 0.90 |
3.00%
|
0.02 | 0.32 | 0.50 | -0.07 | 45.05 | 45.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| CNC | Centene Corp | Options Chain | 0.85 | 0.95 | 0.90 |
2.67%
|
0.02 | 0.34 | 0.49 | -0.04 | 40.81 | 41.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 49 | None | ||
| OUST | Ouster Inc - Class A | Options Chain | 0.75 | 1.05 | 0.90 |
4.23%
|
0.04 | 0.77 | 0.46 | -0.05 | 21.97 | 22.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 34 | None | ||
| ETH | Grayscale Investments LLC | Options Chain | 0.45 | 1.35 | 0.90 |
6.25%
|
0.03 | 0.67 | 0.39 | -0.05 | 27.67 | 28.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| HL | Hecla Mining Company | Options Chain | 0.82 | 0.94 | 0.88 |
0.89%
|
0.05 | 0.74 | 0.49 | -0.05 | 20.20 | 19.50 | 1/9/2026 | No | 11/24 | 0.00 | 0.00 | 20 | 2 | 14 | 49 | None | |
| MT | ArcelorMittal | Options Chain | 0.75 | 1.00 | 0.88 |
1.36%
|
0.02 | 0.41 | 0.36 | -0.05 | 46.25 | 46.00 | 1/9/2026 | No | 11/13 | 0.28 | 0.28 | 8 | 5 | 17 | 66 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 0.82 | 0.91 | 0.87 |
4.29%
|
0.02 | 0.41 | 0.44 | -0.05 | 38.23 | 39.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 46 | None | ||
| CCCX | Churchill Capital Corp X - Class A | Options Chain | 0.37 | 1.33 | 0.85 |
9.91%
|
0.05 | 0.93 | 0.46 | -0.05 | 16.24 | 17.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| SKYT | SkyWater Technology Inc | Options Chain | 0.70 | 1.00 | 0.85 |
9.07%
|
0.04 | 0.84 | 0.45 | -0.05 | 18.20 | 19.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 13 | 51 | None | ||
| BTU | Peabody Energy Corp New | Options Chain | 0.71 | 0.97 | 0.84 |
5.26%
|
0.03 | 0.50 | 0.44 | -0.05 | 30.25 | 31.00 | 1/9/2026 | No | 11/13 | 0.07 | 0.07 | 11 | 1 | 12 | 46 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.78 | 0.88 | 0.83 |
1.77%
|
0.01 | 0.19 | 0.43 | -0.06 | 80.41 | 81.00 | 1/9/2026 | No | 11/21 | 0.57 | 0.57 | 20 | 29 | 6 | 56 | None | |
| CVS | CVS Health Corp | Options Chain | 0.78 | 0.86 | 0.82 |
2.39%
|
0.01 | 0.22 | 0.38 | -0.05 | 79.91 | 81.00 | 1/9/2026 | No | 10/23 | 0.67 | 0.67 | 20 | 3 | 9 | 55 | None | |
| WMB | Williams Cos Inc | Options Chain | 0.75 | 0.85 | 0.80 |
1.67%
|
0.01 | 0.20 | 0.50 | -0.05 | 59.80 | 60.00 | 1/9/2026 | No | 12/12 | 0.50 | 0.50 | 20 | 7 | 5 | 67 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 0.75 | 0.85 | 0.80 |
3.85%
|
0.03 | 0.47 | 0.49 | -0.03 | 26.89 | 27.00 | 1/9/2026 | No | 1/09 | 0.12 | 0.12 | 18 | 1 | 16 | 52 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 0.75 | 0.84 | 0.80 |
6.91%
|
0.05 | 0.80 | 0.48 | -0.04 | 16.65 | 17.00 | 1/9/2026 | No | 11/14 | 0.00 | 0.01 | 19 | 0 | 11 | 48 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.65 | 0.95 | 0.80 |
2.51%
|
0.01 | 0.22 | 0.42 | -0.03 | 62.77 | 63.00 | 1/9/2026 | No | 12/31 | 0.55 | 0.55 | 21 | 7 | 10 | 55 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 0.70 | 0.89 | 0.80 |
1.67%
|
0.02 | 0.70 | 0.41 | -0.11 | 37.18 | 37.00 | 1/2/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| CL | Colgate-Palmolive Company | Options Chain | 0.60 | 0.95 | 0.78 |
1.64%
|
0.01 | 0.16 | 0.47 | -0.04 | 79.99 | 80.00 | 1/9/2026 | No | 1/21 | 0.52 | 0.52 | 21 | 39 | 12 | 65 | None | |
| KGC | Kinross Gold Corp | Options Chain | 0.69 | 0.86 | 0.78 |
-1.58%
|
0.03 | 0.46 | 0.47 | -0.04 | 29.75 | 28.50 | 1/9/2026 | No | 11/26 | 0.03 | 0.04 | 20 | 0 | 17 | 58 | None | |
| EA | Electronic Arts Inc | Options Chain | 0.05 | 1.50 | 0.78 |
0.58%
|
0.00 | 0.04 | 0.37 | -0.03 | 204.59 | 205.00 | 1/9/2026 | No | 12/03 | 0.19 | 0.19 | 20 | 0 | 8 | 51 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 0.72 | 0.81 | 0.77 |
8.68%
|
0.05 | 0.90 | 0.47 | -0.04 | 14.97 | 15.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 39 | None | ||
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.71 | 0.80 | 0.76 |
4.26%
|
0.04 | 0.61 | 0.48 | -0.04 | 20.87 | 21.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| KR | Kroger Company | Options Chain | 0.69 | 0.83 | 0.76 |
0.81%
|
0.01 | 0.19 | 0.47 | -0.04 | 63.25 | 63.00 | 1/9/2026 | No | 11/14 | 0.35 | 0.35 | 20 | 18 | 11 | 53 | None | |
| KSS | Kohl`s Corp | Options Chain | 0.65 | 0.85 | 0.75 |
0.83%
|
0.04 | 0.56 | 0.50 | -0.04 | 21.57 | 21.00 | 1/9/2026 | No | 12/10 | 0.12 | 0.12 | 20 | 0 | 11 | 62 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.73 | 0.76 | 0.75 |
3.47%
|
0.03 | 0.44 | 0.48 | -0.04 | 26.82 | 27.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 50 | None | ||
| TOST | Toast Inc - Class A | Options Chain | 0.69 | 0.78 | 0.74 |
4.17%
|
0.02 | 0.37 | 0.44 | -0.04 | 36.23 | 37.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 13 | 47 | None | ||
| IP | International Paper Company | Options Chain | 0.65 | 0.80 | 0.73 |
2.11%
|
0.02 | 0.33 | 0.44 | -0.04 | 39.89 | 40.00 | 1/9/2026 | No | 11/14 | 0.46 | 0.46 | 20 | 0 | 8 | 52 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.70 | 0.75 | 0.73 |
2.95%
|
0.01 | 0.25 | 0.39 | -0.05 | 60.93 | 62.00 | 1/9/2026 | No | 12/01 | 0.40 | 0.41 | 20 | 23 | 7 | 56 | None | |
| RUN | Sunrun Inc | Options Chain | 0.65 | 0.78 | 0.72 |
1.22%
|
0.04 | 0.60 | 0.48 | -0.04 | 20.47 | 20.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| MDT | Medtronic Plc | Options Chain | 0.65 | 0.78 | 0.72 |
1.24%
|
0.01 | 0.15 | 0.40 | -0.05 | 96.52 | 97.00 | 1/9/2026 | No | 12/26 | 0.71 | 0.71 | 20 | 11 | 12 | 63 | None | |
| MRNA | Moderna Inc | Options Chain | 0.68 | 0.76 | 0.72 |
4.87%
|
0.02 | 0.49 | 0.40 | -0.05 | 31.20 | 32.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 11 | 44 | None | ||
| ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.37 | 1.05 | 0.71 |
4.03%
|
0.03 | 0.58 | 0.46 | -0.04 | 21.35 | 21.50 | 1/9/2026 | No | 12/01 | 0.06 | 0.31 | 15 | 0 | 20 | 64 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 0.66 | 0.76 | 0.71 |
3.51%
|
0.02 | 0.39 | 0.43 | -0.04 | 34.50 | 35.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 46 | None | ||
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.45 | 0.95 | 0.70 |
3.23%
|
0.03 | 0.53 | 0.49 | -0.04 | 21.99 | 22.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 36 | None | ||
| LW | Lamb Weston Holdings Inc | Options Chain | 0.40 | 1.00 | 0.70 |
2.21%
|
0.02 | 0.26 | 0.49 | -0.04 | 42.15 | 42.00 | 1/9/2026 | No | 1/30 | 0.37 | 0.38 | 21 | 8 | 9 | 49 | None | |
| BKKT | Bakkt Holdings Inc - Class A | Options Chain | 0.30 | 1.10 | 0.70 |
14.04%
|
0.06 | 1.24 | 0.45 | -0.04 | 10.26 | 11.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 15 | 31 |
Small Cap Stock List |
||
| SMR | Options Chain | 0.67 | 0.73 | 0.70 |
6.08%
|
0.05 | 0.90 | 0.45 | -0.04 | 14.80 | 15.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| CDE | Coeur Mining Inc | Options Chain | 0.65 | 0.75 | 0.70 |
7.18%
|
0.04 | 0.76 | 0.43 | -0.05 | 18.38 | 19.00 | 1/9/2026 | No | 4/03 | 0.00 | 1.50 | 0 | 0 | 11 | 52 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.60 | 0.80 | 0.70 |
6.28%
|
0.01 | 0.45 | 0.15 | -0.03 | 55.23 | 58.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 46 | None | ||
| OXY | Occidental Petroleum Corp | Options Chain | 0.66 | 0.70 | 0.68 |
3.34%
|
0.02 | 0.25 | 0.50 | -0.04 | 39.85 | 40.50 | 1/9/2026 | No | 12/10 | 0.24 | 0.24 | 20 | 3 | 7 | 59 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 0.60 | 0.75 | 0.68 |
7.37%
|
0.04 | 0.82 | 0.45 | -0.04 | 15.07 | 15.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| IOT | Samsara Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 |
3.29%
|
0.02 | 0.40 | 0.39 | -0.04 | 36.48 | 37.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 0.63 | 0.70 | 0.67 |
2.67%
|
0.02 | 0.33 | 0.47 | -0.04 | 33.28 | 33.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 42 | None | ||
| TLRY | Tilray Brands Inc | Options Chain | 0.63 | 0.69 | 0.66 |
9.72%
|
0.07 | 1.17 | 0.50 | -0.03 | 9.26 | 9.50 | 1/9/2026 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 43 | None | ||
| SLB | SLB | Options Chain | 0.62 | 0.70 | 0.66 |
2.01%
|
0.02 | 0.26 | 0.50 | -0.03 | 37.90 | 38.00 | 1/9/2026 | No | 12/03 | 0.28 | 0.28 | 20 | 3 | 11 | 69 | None | |
| SOC | Flame Acquisition Corp | Options Chain | 0.45 | 0.85 | 0.65 |
16.27%
|
0.07 | 1.72 | 0.45 | -0.05 | 8.73 | 9.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| AR | Antero Resources Corp | Options Chain | 0.55 | 0.75 | 0.65 |
3.00%
|
0.02 | 0.33 | 0.45 | -0.04 | 34.61 | 35.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 9 | 52 | None | ||
| SO | Southern Company | Options Chain | 0.55 | 0.75 | 0.65 |
1.27%
|
0.01 | 0.13 | 0.44 | -0.04 | 87.54 | 88.00 | 1/9/2026 | No | 11/17 | 0.74 | 0.74 | 20 | 23 | 9 | 72 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 0.60 | 0.70 | 0.65 |
1.37%
|
0.01 | 0.16 | 0.43 | -0.03 | 77.99 | 78.00 | 1/9/2026 | No | 1/02 | 0.41 | 0.41 | 21 | 14 | 7 | 60 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.60 | 0.65 | 0.63 |
1.56%
|
0.05 | 0.83 | 0.48 | -0.04 | 13.42 | 13.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| WRBY | Warby Parker Inc - Class A | Options Chain | 0.50 | 0.75 | 0.63 |
4.91%
|
0.03 | 0.53 | 0.43 | -0.04 | 23.00 | 23.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 38 | None | ||
| DBX | Dropbox Inc - Class A | Options Chain | 0.20 | 1.05 | 0.63 |
4.18%
|
0.02 | 0.43 | 0.42 | -0.04 | 27.96 | 28.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 42 | None | ||
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.40 | 0.80 | 0.60 |
4.35%
|
0.03 | 0.50 | 0.41 | -0.04 | 20.70 | 21.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 45 | None | ||
| CF | CF Industries Holdings Inc | Options Chain | 0.45 | 0.70 | 0.58 |
3.77%
|
0.01 | 0.27 | 0.24 | -0.04 | 77.65 | 80.00 | 1/9/2026 | No | 11/14 | 0.50 | 0.50 | 20 | 3 | 14 | 72 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 |
7.49%
|
0.05 | 0.78 | 0.49 | -0.03 | 11.21 | 11.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 1 | 32 | None | ||
| PATH | UiPath Inc - Class A | Options Chain | 0.53 | 0.56 | 0.55 |
4.22%
|
0.03 | 0.51 | 0.49 | -0.03 | 16.84 | 17.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 36 | None | ||
| GAP | Gap Inc | Options Chain | 0.47 | 0.62 | 0.55 |
1.53%
|
0.02 | 0.33 | 0.49 | -0.03 | 26.15 | 26.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| PL | Planet Labs PBC - Class A | Options Chain | 0.50 | 0.60 | 0.55 |
11.31%
|
0.03 | 0.71 | 0.37 | -0.05 | 19.36 | 21.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 40 | None | ||
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.50 | 0.57 | 0.54 |
1.01%
|
0.02 | 0.36 | 0.50 | -0.03 | 22.81 | 22.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 48 | None | ||
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.50 | 0.57 | 0.54 |
3.16%
|
0.02 | 0.30 | 0.44 | -0.03 | 30.72 | 31.00 | 1/9/2026 | No | 2/13 | 0.50 | 0.15 | 1 | 0 | 10 | 59 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 0.51 | 0.54 | 0.53 |
1.49%
|
0.02 | 0.30 | 0.50 | -0.03 | 26.14 | 26.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 17 | 51 | None | ||
| BP | BP plc | Options Chain | 0.40 | 0.66 | 0.53 |
1.89%
|
0.02 | 0.23 | 0.50 | -0.03 | 34.38 | 34.50 | 1/9/2026 | No | 11/14 | 0.50 | 0.50 | 20 | 3 | 12 | 59 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 0.48 | 0.58 | 0.53 |
3.03%
|
0.03 | 0.44 | 0.49 | -0.03 | 19.44 | 19.50 | 1/9/2026 | No | 3/20 | 1.01 | 0.80 | 3 | 0 | 6 | 44 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.50 | 0.56 | 0.53 |
1.68%
|
0.01 | 0.19 | 0.46 | -0.01 | 54.25 | 54.00 | 1/9/2026 | No | 1/02 | 0.62 | 0.63 | 21 | 3 | 13 | 68 | None | |
| STUB | Stubhub Holdings Inc - Class A | Options Chain | 0.20 | 0.85 | 0.53 |
4.86%
|
0.04 | 0.75 | 0.45 | -0.02 | 13.38 | 13.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.40 | 0.65 | 0.53 |
7.51%
|
0.05 | 0.96 | 0.43 | -0.03 | 11.19 | 11.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 27 | None | ||
| DKNG | DraftKings Inc - Class A | Options Chain | 0.48 | 0.55 | 0.52 |
1.51%
|
0.02 | 0.36 | 0.50 | -0.06 | 34.50 | 34.50 | 1/2/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 46 | None | ||
| DOW | Dow Inc | Options Chain | 0.49 | 0.55 | 0.52 |
3.00%
|
0.02 | 0.35 | 0.49 | -0.03 | 23.32 | 23.50 | 1/9/2026 | No | 11/28 | 0.35 | 0.35 | 20 | 0 | 11 | 55 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 0.50 | 0.54 | 0.52 |
4.63%
|
0.04 | 0.71 | 0.45 | -0.03 | 13.40 | 13.50 | 1/9/2026 | No | 10/12 | 0.00 | 1.00 | 0 | 0 | 10 | 49 | None | |
| CMCSA | Comcast Corp - Class A | Options Chain | 0.48 | 0.54 | 0.51 |
3.32%
|
0.02 | 0.26 | 0.49 | -0.03 | 29.85 | 30.00 | 1/9/2026 | No | 1/14 | 0.33 | 0.33 | 21 | 5 | 10 | 53 | None | |
| XPEV | XPeng Inc | Options Chain | 0.42 | 0.60 | 0.51 |
4.93%
|
0.02 | 0.51 | 0.40 | -0.03 | 20.50 | 21.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 40 | None | ||
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.33 | 0.68 | 0.51 |
11.87%
|
0.04 | 0.84 | 0.39 | -0.04 | 12.97 | 14.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| TMC | TMC the metals company Inc | Options Chain | 0.40 | 0.60 | 0.50 |
1.45%
|
0.08 | 1.31 | 0.49 | -0.02 | 6.90 | 6.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 28 | None | ||
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.30 | 0.70 | 0.50 |
2.81%
|
0.01 | 0.24 | 0.48 | -0.03 | 33.07 | 33.50 | 1/9/2026 | No | 12/12 | 0.59 | 0.59 | 21 | 24 | 9 | 58 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 |
2.49%
|
0.01 | 0.17 | 0.45 | -0.02 | 54.64 | 55.00 | 1/9/2026 | No | 12/31 | 0.50 | 0.50 | 21 | 11 | 5 | 54 | None | |
| SMMT | Summit Therapeutics Inc | Options Chain | 0.10 | 0.90 | 0.50 |
7.50%
|
0.03 | 0.62 | 0.40 | -0.06 | 18.14 | 19.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 37 | None | ||
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.45 | 0.55 | 0.50 |
1.85%
|
0.01 | 0.17 | 0.38 | -0.03 | 64.31 | 65.00 | 1/9/2026 | No | 11/19 | 1.13 | 0.17 | 6 | 0 | 9 | 69 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.35 | 0.65 | 0.50 |
2.14%
|
0.01 | 0.16 | 0.37 | -0.04 | 72.94 | 74.00 | 1/9/2026 | No | 11/14 | 0.72 | 0.72 | 19 | 2 | 16 | 71 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 0.36 | 0.62 | 0.49 |
5.96%
|
0.03 | 0.65 | 0.42 | -0.03 | 15.09 | 15.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 23 | None | ||
| WBD | Options Chain | 0.41 | 0.54 | 0.48 |
2.40%
|
0.02 | 0.26 | 0.49 | -0.04 | 28.79 | 29.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| RCAT | Red Cat Holdings Inc | Options Chain | 0.40 | 0.55 | 0.48 |
2.17%
|
0.06 | 1.06 | 0.47 | -0.02 | 8.30 | 8.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| QXO | SilverSun Technologies Inc | Options Chain | 0.40 | 0.55 | 0.48 |
4.42%
|
0.02 | 0.41 | 0.45 | -0.04 | 21.05 | 21.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| SU | Suncor Energy Inc | Options Chain | 0.40 | 0.55 | 0.48 |
1.72%
|
0.01 | 0.19 | 0.44 | -0.03 | 43.73 | 44.00 | 1/9/2026 | No | 12/03 | 0.57 | 0.60 | 20 | 3 | 9 | 63 | None | |
| UEC | Uranium Energy Corp | Options Chain | 0.40 | 0.55 | 0.48 |
6.39%
|
0.04 | 0.74 | 0.44 | -0.03 | 12.20 | 12.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 40 | None | ||
| RNG | RingCentral Inc - Class A | Options Chain | 0.35 | 0.60 | 0.48 |
3.11%
|
0.02 | 0.34 | 0.40 | -0.03 | 29.56 | 30.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| LUV | Southwest Airlines Company | Options Chain | 0.45 | 0.50 | 0.48 |
2.91%
|
0.01 | 0.28 | 0.36 | -0.04 | 41.28 | 42.00 | 1/9/2026 | No | 12/26 | 0.18 | 0.18 | 13 | 0 | 9 | 53 | None | |
| JMIA | Jumia Technologies Ag | Options Chain | 0.25 | 0.70 | 0.48 |
8.62%
|
0.04 | 1.02 | 0.35 | -0.03 | 11.95 | 12.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 8 | 33 | None | ||
| GEMI | Gemini Space Station Inc - Class A | Options Chain | 0.30 | 0.65 | 0.48 |
12.33%
|
0.04 | 1.08 | 0.35 | -0.03 | 10.22 | 11.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| HPE | Hewlett Packard Enterprise Company | Options Chain | 0.42 | 0.52 | 0.47 |
1.96%
|
0.02 | 0.33 | 0.45 | -0.02 | 24.49 | 24.50 | 1/9/2026 | No | 12/19 | 0.13 | 0.14 | 20 | 2 | 8 | 52 | None | |
| CLSK | Cleanspark Inc | Options Chain | 0.45 | 0.49 | 0.47 |
7.30%
|
0.04 | 0.80 | 0.45 | -0.03 | 10.69 | 11.00 | 1/9/2026 | No | 6/21 | 0.00 | 0.00 | 0 | 0 | 16 | 51 | None | |
| BILI | Bilibili Inc | Options Chain | 0.30 | 0.61 | 0.46 |
2.04%
|
0.02 | 0.34 | 0.45 | -0.03 | 24.95 | 25.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 12 | 4 | None | ||
| AI | C3.ai Inc - Class A | Options Chain | 0.40 | 0.49 | 0.45 |
3.96%
|
0.03 | 0.49 | 0.50 | -0.02 | 13.90 | 14.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 7 | 33 | None | ||
| NB | NioCorp Developments Ltd | Options Chain | 0.25 | 0.65 | 0.45 |
4.57%
|
0.08 | 1.40 | 0.49 | -0.02 | 5.69 | 5.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 10 | 29 | None | ||
| PCT | PureCycle Technologies Inc | Options Chain | 0.25 | 0.65 | 0.45 |
4.88%
|
0.05 | 0.85 | 0.48 | -0.03 | 9.01 | 9.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 21 | None | ||
| VFC | VF Corp | Options Chain | 0.41 | 0.48 | 0.45 |
2.77%
|
0.02 | 0.46 | 0.44 | -0.03 | 18.44 | 18.50 | 1/9/2026 | No | 12/10 | 0.09 | 0.09 | 20 | 0 | 8 | 43 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 0.40 | 0.50 | 0.45 |
4.11%
|
0.03 | 0.69 | 0.41 | -0.03 | 13.88 | 14.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 6 | 33 | None | ||
| APA | APA Corporation | Options Chain | 0.30 | 0.58 | 0.44 |
3.07%
|
0.02 | 0.29 | 0.48 | -0.02 | 24.44 | 24.50 | 1/9/2026 | No | 1/22 | 0.25 | 0.25 | 21 | 0 | 10 | 57 | None | |
| LYFT | Lyft Inc Cls A | Options Chain | 0.41 | 0.47 | 0.44 |
1.37%
|
0.02 | 0.44 | 0.43 | -0.03 | 19.67 | 19.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 14 | 39 | None | ||
| WULF | TeraWulf Inc | Options Chain | 0.41 | 0.46 | 0.44 |
8.93%
|
0.04 | 0.85 | 0.40 | -0.03 | 11.42 | 12.00 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 4 | 33 | None | ||
| HOG | Harley-Davidson Inc | Options Chain | 0.35 | 0.50 | 0.43 |
2.05%
|
0.02 | 0.32 | 0.49 | -0.03 | 21.00 | 21.00 | 1/9/2026 | No | 12/09 | 0.18 | 0.18 | 20 | 4 | 17 | 69 | None | |
| SONY | Sony Group Corporation | Options Chain | 0.25 | 0.60 | 0.43 |
2.36%
|
0.02 | 0.28 | 0.45 | -0.02 | 25.82 | 26.00 | 1/9/2026 | No | 9/29 | 0.07 | 0.08 | 10 | 2 | 18 | 55 | None | |
| GSK | GSK Plc | Options Chain | 0.35 | 0.50 | 0.43 |
2.27%
|
0.01 | 0.17 | 0.43 | -0.03 | 48.82 | 49.50 | 1/9/2026 | No | 11/14 | 0.43 | 0.42 | 20 | 0 | 11 | 62 | None | |
| BAC | Bank Of America Corp | Options Chain | 0.42 | 0.44 | 0.43 |
0.46%
|
0.01 | 0.18 | 0.37 | -0.03 | 56.17 | 56.00 | 1/9/2026 | No | 12/05 | 0.28 | 0.28 | 20 | 11 | 12 | 74 | None | |
| SOUN | Options Chain | 0.39 | 0.44 | 0.42 |
2.92%
|
0.04 | 0.63 | 0.49 | -0.02 | 10.61 | 10.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| JD | JD.com Inc | Options Chain | 0.38 | 0.45 | 0.42 |
1.73%
|
0.01 | 0.25 | 0.45 | -0.02 | 29.41 | 29.50 | 1/9/2026 | No | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 20 | None | |
| LCID | Lucid Group Inc | Options Chain | 0.35 | 0.48 | 0.42 |
4.47%
|
0.04 | 0.77 | 0.41 | -0.02 | 11.41 | 11.50 | 1/9/2026 | No | 0.00 | 0.00 | 0 | 0 | 5 | 32 | None | ||
| MO | Altria Group Inc | Options Chain | 0.37 | 0.44 | 0.41 |
1.41%
|
0.01 | 0.13 | 0.42 | -0.03 | 57.60 | 58.00 | 1/9/2026 | No | 12/26 | 1.06 | 1.06 | 20 | 15 | 9 | 60 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.38 | 0.43 | 0.41 |
2.69%
|
0.01 | 0.26 | 0.41 | -0.03 | 31.56 | 32.00 | 1/9/2026 | No | 11/27 | 0.00 | 0.09 | 0 | 0 | 7 | 52 | None |