Weekly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LLY | Lilly(Eli) & Company | Options Chain | 11.45 | 13.60 | 12.53 | 0.02 | 0.39 | -0.29 | -0.76 | 785.03 | 755.00 | 7/3/2025 | No | 11 | 65 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 10.50 | 12.50 | 11.50 | 0.07 | 1.12 | -0.29 | -0.17 | 170.00 | 155.00 | 7/3/2025 | No | 3 | 22 | None | |
| NFLX | Netflix Inc | Options Chain | 11.05 | 11.70 | 11.38 | 0.01 | 0.25 | -0.28 | -0.81 | 1,222.29 | 1,190.00 | 7/3/2025 | No | 7 | 67 | None | |
| ASML | ASML Holding NV | Options Chain | 8.10 | 9.40 | 8.75 | 0.01 | 0.33 | -0.29 | -0.61 | 761.64 | 735.00 | 7/3/2025 | No | 15 | 60 | None | |
| TSLA | Tesla Inc | Options Chain | 8.35 | 8.50 | 8.43 | 0.03 | 0.67 | -0.28 | -0.50 | 322.05 | 302.50 | 7/3/2025 | No | 7 | 39 | None | |
| APP | Applovin Corp - Class A | Options Chain | 7.70 | 8.50 | 8.10 | 0.02 | 0.62 | -0.30 | -0.52 | 344.37 | 325.00 | 7/3/2025 | No | 9 | 60 | None | |
| COST | Costco Wholesale Corp | Options Chain | 7.65 | 8.35 | 8.00 | 0.01 | 0.21 | -0.27 | -0.57 | 974.90 | 955.00 | 7/3/2025 | No | 15 | 61 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 7.90 | 8.10 | 8.00 | 0.01 | 0.29 | -0.29 | -0.51 | 695.77 | 677.50 | 7/3/2025 | No | 17 | 62 | None | |
| GEV | GE Vernova LLC | Options Chain | 6.90 | 7.60 | 7.25 | 0.02 | 0.44 | -0.27 | -0.51 | 490.19 | 465.00 | 7/3/2025 | No | 3 | 22 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 6.80 | 7.10 | 6.95 | 0.03 | 0.66 | -0.28 | -0.46 | 295.29 | 275.00 | 7/3/2025 | No | 11 | 58 | None | |
| GS | Goldman Sachs Group Inc | Options Chain | 6.70 | 7.15 | 6.93 | 0.01 | 0.29 | -0.29 | -0.47 | 635.24 | 617.50 | 7/3/2025 | No | 14 | 68 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 6.65 | 7.05 | 6.85 | 0.02 | 0.48 | -0.29 | -0.45 | 369.03 | 352.50 | 7/3/2025 | No | 1 | 59 | None | |
| RH | RH - Class A | Options Chain | 4.60 | 8.00 | 6.30 | 0.03 | 0.61 | -0.29 | -0.28 | 189.10 | 180.00 | 7/3/2025 | No | 8 | 35 | None | |
| MA | Mastercard Incorporated - Class A | Options Chain | 5.90 | 6.40 | 6.15 | 0.01 | 0.33 | -0.29 | -0.44 | 538.73 | 520.00 | 7/3/2025 | No | 12 | 66 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 5.95 | 6.30 | 6.13 | 0.01 | 0.37 | -0.28 | -0.44 | 485.16 | 465.00 | 7/3/2025 | No | 6 | 45 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 5.45 | 6.05 | 5.75 | 0.02 | 0.54 | -0.29 | -0.38 | 307.91 | 290.00 | 7/3/2025 | No | 7 | 57 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 4.90 | 5.50 | 5.20 | 0.02 | 0.45 | -0.29 | -0.34 | 306.43 | 292.50 | 7/3/2025 | No | 9 | 36 | None | |
| ACN | Accenture plc - Class A | Options Chain | 4.20 | 6.20 | 5.20 | 0.02 | 0.45 | -0.30 | -0.35 | 306.38 | 295.00 | 7/3/2025 | Yes | 17 | 63 | None | |
| FDX | Fedex Corp | Options Chain | 4.70 | 5.05 | 4.88 | 0.02 | 0.56 | -0.29 | -0.25 | 223.30 | 210.00 | 7/3/2025 | Yes | 14 | 54 | None | |
| LMT | Lockheed Martin Corp | Options Chain | 4.10 | 5.60 | 4.85 | 0.01 | 0.28 | -0.28 | -0.35 | 468.60 | 455.00 | 7/3/2025 | No | 13 | 61 | None | |
| HUM | Humana Inc | Options Chain | 4.30 | 4.90 | 4.60 | 0.02 | 0.48 | -0.28 | -0.24 | 243.40 | 232.50 | 7/3/2025 | No | 16 | 61 | None | |
| TMO | Thermo Fisher Scientific Inc | Options Chain | 4.20 | 4.90 | 4.55 | 0.01 | 0.32 | -0.28 | -0.33 | 392.56 | 380.00 | 7/3/2025 | No | 13 | 64 | None | |
| V | Visa Inc - Class A | Options Chain | 3.70 | 5.35 | 4.53 | 0.01 | 0.30 | -0.29 | -0.26 | 340.38 | 330.00 | 7/3/2025 | No | 11 | 68 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 4.20 | 4.45 | 4.33 | 0.01 | 0.32 | -0.30 | -0.25 | 307.20 | 300.00 | 7/3/2025 | No | 14 | 69 | None | |
| FSLR | First Solar Inc | Options Chain | 3.95 | 4.25 | 4.10 | 0.03 | 0.68 | -0.29 | -0.24 | 143.67 | 135.00 | 7/3/2025 | No | 13 | 61 | None | |
| CAT | Caterpillar Inc | Options Chain | 3.65 | 4.20 | 3.93 | 0.01 | 0.25 | -0.30 | -0.25 | 359.80 | 352.50 | 7/3/2025 | No | 12 | 72 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 3.80 | 4.00 | 3.90 | 0.03 | 0.70 | -0.29 | -0.23 | 141.16 | 132.00 | 7/3/2025 | No | 12 | 32 | None | |
| AMGN | AMGEN Inc | Options Chain | 2.93 | 4.40 | 3.67 | 0.01 | 0.38 | -0.27 | -0.25 | 289.63 | 277.50 | 7/3/2025 | No | 11 | 71 | None | |
| ETN | Eaton Corporation plc | Options Chain | 2.35 | 4.90 | 3.63 | 0.01 | 0.29 | -0.28 | -0.25 | 334.86 | 325.00 | 7/3/2025 | No | 12 | 68 | None | |
| IBM | International Business Machines Corp | Options Chain | 3.20 | 3.90 | 3.55 | 0.01 | 0.25 | -0.30 | -0.18 | 283.21 | 277.50 | 7/3/2025 | No | 7 | 56 | None | |
| GE | General Electric Company | Options Chain | 3.10 | 3.65 | 3.38 | 0.01 | 0.37 | -0.30 | -0.23 | 235.89 | 227.50 | 7/3/2025 | No | 9 | 64 | None | |
| ZS | Zscaler Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.01 | 0.31 | -0.28 | -0.25 | 305.41 | 295.00 | 7/3/2025 | No | 5 | 45 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 3.25 | 3.45 | 3.35 | 0.02 | 0.39 | -0.29 | -0.22 | 228.65 | 220.00 | 7/3/2025 | No | 13 | 61 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 1.71 | 4.90 | 3.31 | 0.02 | 0.29 | -0.25 | -0.14 | 199.78 | 192.50 | 7/3/2025 | No | 10 | 58 | None | |
| FTAI | FTAI Aviation Ltd - Class A | Options Chain | 2.00 | 4.60 | 3.30 | 0.03 | 0.55 | -0.29 | -0.17 | 130.08 | 122.00 | 7/3/2025 | No | 7 | 45 | None | |
| AXON | Axon Enterprise Inc | Options Chain | 1.50 | 5.00 | 3.25 | 0.00 | 0.34 | -0.27 | -1.55 | 770.79 | 760.00 | 6/20/2025 | No | 7 | 54 | None | |
| TEAM | Atlassian Corporation - Class A | Options Chain | 3.10 | 3.40 | 3.25 | 0.02 | 0.42 | -0.30 | -0.22 | 196.14 | 187.50 | 7/3/2025 | No | 6 | 36 | None | |
| MU | Micron Technology Inc | Options Chain | 3.15 | 3.20 | 3.18 | 0.03 | 0.67 | -0.29 | -0.20 | 121.82 | 114.00 | 7/3/2025 | Yes | 16 | 68 | None | |
| KLAC | KLA Corp | Options Chain | 1.90 | 4.40 | 3.15 | 0.00 | 0.30 | -0.30 | -1.73 | 871.16 | 860.00 | 6/20/2025 | No | 12 | 69 | None | |
| VST | Vistra Corp | Options Chain | 3.05 | 3.20 | 3.13 | 0.02 | 0.53 | -0.26 | -0.23 | 181.13 | 170.00 | 7/3/2025 | No | 12 | 58 | None | |
| RCL | Royal Caribbean Group | Options Chain | 2.93 | 3.30 | 3.12 | 0.01 | 0.39 | -0.30 | -0.33 | 267.78 | 260.00 | 6/27/2025 | No | 14 | 68 | None | |
| AVGO | Broadcom Inc | Options Chain | 3.00 | 3.15 | 3.08 | 0.01 | 0.37 | -0.27 | -0.19 | 251.26 | 240.00 | 7/3/2025 | No | 9 | 67 | None | |
| MSFT | Microsoft Corporation | Options Chain | 2.80 | 3.35 | 3.08 | 0.01 | 0.19 | -0.28 | -0.24 | 480.24 | 470.00 | 7/3/2025 | No | 13 | 68 | None | |
| ARM | Options Chain | 2.93 | 3.15 | 3.04 | 0.02 | 0.49 | -0.30 | -0.18 | 146.05 | 140.00 | 7/3/2025 | No | 3 | 22 | None | ||
| NOC | Northrop Grumman Corp | Options Chain | 1.85 | 4.20 | 3.03 | 0.01 | 0.32 | -0.30 | -1.18 | 494.65 | 490.00 | 6/20/2025 | No | 14 | 70 | None | |
| ADBE | Adobe Inc | Options Chain | 2.87 | 3.15 | 3.01 | 0.01 | 0.28 | -0.28 | -0.35 | 378.04 | 370.00 | 6/27/2025 | No | 12 | 62 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 2.83 | 3.05 | 2.94 | 0.02 | 0.42 | -0.27 | -0.22 | 204.15 | 195.00 | 7/3/2025 | Yes | 5 | 49 | None | |
| AXP | American Express Company | Options Chain | 2.78 | 3.10 | 2.94 | 0.01 | 0.27 | -0.29 | -0.19 | 296.42 | 287.50 | 7/3/2025 | No | 14 | 70 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 2.90 | 2.97 | 2.94 | 0.02 | 0.27 | -0.30 | -0.12 | 173.98 | 172.50 | 7/3/2025 | No | 16 | 71 | None | |
| CLS | Celestica Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.02 | 0.56 | -0.30 | -0.20 | 136.25 | 129.00 | 7/3/2025 | No | 8 | 57 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 2.73 | 3.00 | 2.87 | 0.01 | 0.32 | -0.30 | -0.16 | 213.50 | 207.50 | 7/3/2025 | No | 24 | 74 |
Dividend Stock List |
|
| DASH | DoorDash Inc - Class A | Options Chain | 2.74 | 2.98 | 2.86 | 0.01 | 0.35 | -0.29 | -0.20 | 220.58 | 212.50 | 7/3/2025 | No | 9 | 58 | None | |
| BURL | Burlington Stores Inc | Options Chain | 1.70 | 4.00 | 2.85 | 0.01 | 0.37 | -0.21 | -0.20 | 227.33 | 215.00 | 7/3/2025 | No | 9 | 55 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 2.53 | 2.92 | 2.73 | 0.01 | 0.33 | -0.30 | -0.18 | 212.08 | 205.00 | 7/3/2025 | No | 2 | 46 | None | |
| AMZN | Amazon.com Inc | Options Chain | 2.59 | 2.72 | 2.66 | 0.01 | 0.29 | -0.26 | -0.15 | 212.52 | 207.50 | 7/3/2025 | No | 15 | 64 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 2.36 | 2.91 | 2.64 | 0.02 | 0.44 | -0.28 | -0.20 | 181.40 | 172.50 | 7/3/2025 | No | 4 | 52 | None | |
| NRG | NRG Energy Inc | Options Chain | 2.45 | 2.80 | 2.63 | 0.02 | 0.40 | -0.30 | -0.16 | 152.64 | 147.00 | 7/3/2025 | No | 14 | 59 | None | |
| DLR | Digital Realty Trust Inc | Options Chain | 1.25 | 3.80 | 2.53 | 0.01 | 0.25 | -0.29 | -0.12 | 176.60 | 172.50 | 7/3/2025 | No | 5 | 68 | None | |
| HD | Home Depot Inc | Options Chain | 2.26 | 2.80 | 2.53 | 0.01 | 0.24 | -0.30 | -0.29 | 347.03 | 340.00 | 6/27/2025 | No | 10 | 60 | None | |
| ADI | Analog Devices Inc | Options Chain | 2.30 | 2.75 | 2.53 | 0.01 | 0.30 | -0.30 | -0.19 | 229.65 | 222.50 | 7/3/2025 | No | 11 | 69 | None | |
| HLT | Hilton Worldwide Holdings Inc | Options Chain | 1.95 | 3.00 | 2.48 | 0.01 | 0.28 | -0.27 | -0.17 | 247.56 | 240.00 | 7/3/2025 | No | 10 | 61 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 2.43 | 2.51 | 2.47 | 0.02 | 0.52 | -0.29 | -0.17 | 139.96 | 132.00 | 7/3/2025 | No | 11 | 51 | None | |
| DHR | Danaher Corp | Options Chain | 1.60 | 3.30 | 2.45 | 0.01 | 0.30 | -0.27 | -0.15 | 194.44 | 187.50 | 7/3/2025 | No | 10 | 61 | None | |
| LNG | Cheniere Energy Inc | Options Chain | 2.25 | 2.65 | 2.45 | 0.01 | 0.29 | -0.29 | -0.19 | 235.06 | 227.50 | 7/3/2025 | No | 8 | 68 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 2.31 | 2.53 | 2.42 | 0.02 | 0.49 | -0.30 | -0.15 | 119.08 | 114.00 | 7/3/2025 | No | 8 | 58 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 2.23 | 2.44 | 2.34 | 0.02 | 0.47 | -0.28 | -0.14 | 122.24 | 117.00 | 7/3/2025 | No | 7 | 57 | None | |
| MAR | Marriott International Inc - Class A | Options Chain | 1.35 | 3.30 | 2.33 | 0.01 | 0.28 | -0.24 | -0.18 | 257.53 | 247.50 | 7/3/2025 | No | 10 | 63 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.01 | 0.26 | -0.29 | -0.17 | 238.50 | 232.50 | 7/3/2025 | No | 2 | 55 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 2.16 | 2.39 | 2.28 | 0.04 | 0.84 | -0.30 | -0.12 | 61.07 | 57.00 | 7/3/2025 | No | 14 | 48 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 2.17 | 2.33 | 2.25 | 0.01 | 0.28 | -0.26 | -0.12 | 173.32 | 170.00 | 7/3/2025 | No | 16 | 71 | None | |
| ALAB | Astera Labs Inc | Options Chain | 2.10 | 2.35 | 2.23 | 0.02 | 0.66 | -0.26 | -0.16 | 99.53 | 92.00 | 7/3/2025 | No | 3 | 21 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 1.95 | 2.50 | 2.23 | 0.02 | 0.48 | -0.29 | -0.17 | 129.86 | 123.00 | 7/3/2025 | No | 6 | 36 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 2.13 | 2.29 | 2.21 | 0.02 | 0.50 | -0.28 | -0.15 | 122.16 | 116.00 | 7/3/2025 | No | 17 | 44 | None | |
| BA | Boeing Company | Options Chain | 2.05 | 2.35 | 2.20 | 0.01 | 0.34 | -0.27 | -0.17 | 197.68 | 190.00 | 7/3/2025 | No | 5 | 42 | None | |
| COF | Capital One Financial Corp | Options Chain | 2.00 | 2.40 | 2.20 | 0.01 | 0.33 | -0.28 | -0.17 | 197.17 | 190.00 | 7/3/2025 | No | 11 | 64 | None | |
| UNP | Union Pacific Corp | Options Chain | 1.30 | 3.10 | 2.20 | 0.01 | 0.25 | -0.30 | -0.19 | 222.01 | 217.50 | 6/27/2025 | No | 12 | 64 | None | |
| SE | Sea Ltd | Options Chain | 2.13 | 2.25 | 2.19 | 0.01 | 0.38 | -0.28 | -0.15 | 155.69 | 150.00 | 7/3/2025 | No | 9 | 51 | None | |
| CRM | Salesforce Inc | Options Chain | 2.03 | 2.32 | 2.18 | 0.01 | 0.29 | -0.27 | -0.18 | 259.50 | 250.00 | 7/3/2025 | No | 16 | 64 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 2.06 | 2.25 | 2.16 | 0.01 | 0.25 | -0.25 | -0.13 | 273.96 | 265.00 | 7/3/2025 | No | 14 | 78 | None | |
| EXPE | Expedia Group Inc | Options Chain | 1.50 | 2.80 | 2.15 | 0.01 | 0.37 | -0.25 | -0.14 | 162.46 | 155.00 | 7/3/2025 | No | 18 | 51 | None | |
| DKS | Dicks Sporting Goods Inc | Options Chain | 1.65 | 2.65 | 2.15 | 0.01 | 0.41 | -0.29 | -0.16 | 174.23 | 167.50 | 7/3/2025 | No | 13 | 73 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 1.70 | 2.55 | 2.13 | 0.01 | 0.49 | -0.23 | -0.18 | 160.00 | 150.00 | 7/3/2025 | Yes | 5 | 62 | None | |
| WDAY | Workday Inc - Class A | Options Chain | 1.70 | 2.55 | 2.13 | 0.01 | 0.26 | -0.26 | -0.17 | 236.88 | 230.00 | 7/3/2025 | Yes | 5 | 53 | None | |
| DAVE | Dave Inc - Class A | Options Chain | 0.65 | 3.60 | 2.13 | 0.01 | 0.78 | -0.27 | -0.94 | 200.88 | 195.00 | 6/20/2025 | No | 7 | 53 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 1.98 | 2.23 | 2.11 | 0.04 | 0.92 | -0.28 | -0.13 | 62.02 | 56.00 | 7/3/2025 | No | 3 | 21 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 1.89 | 2.29 | 2.09 | 0.01 | 0.27 | -0.29 | -0.15 | 210.83 | 205.00 | 7/3/2025 | No | 11 | 57 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 1.83 | 2.32 | 2.08 | 0.01 | 0.26 | -0.27 | -0.15 | 220.99 | 215.00 | 7/3/2025 | No | 12 | 61 | None | |
| ABBV | Abbvie Inc | Options Chain | 1.74 | 2.41 | 2.08 | 0.01 | 0.29 | -0.28 | -0.14 | 185.49 | 180.00 | 7/3/2025 | No | 8 | 63 | None | |
| TXN | Texas Instruments Inc | Options Chain | 1.72 | 2.32 | 2.02 | 0.01 | 0.29 | -0.30 | -0.14 | 198.35 | 192.50 | 7/3/2025 | No | 11 | 70 | None | |
| NUE | Nucor Corp | Options Chain | 1.85 | 2.15 | 2.00 | 0.02 | 0.36 | -0.30 | -0.10 | 126.18 | 122.00 | 7/3/2025 | No | 16 | 71 | None | |
| ORCL | Oracle Corp | Options Chain | 1.92 | 2.05 | 1.99 | 0.01 | 0.31 | -0.26 | -0.16 | 210.87 | 202.50 | 7/3/2025 | No | 9 | 61 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 1.90 | 2.05 | 1.98 | 0.03 | 0.82 | -0.28 | -0.13 | 69.10 | 63.00 | 7/3/2025 | No | 3 | 21 | None | |
| VLO | Valero Energy Corp | Options Chain | 1.84 | 2.10 | 1.97 | 0.01 | 0.35 | -0.30 | -0.13 | 139.42 | 135.00 | 7/3/2025 | No | 10 | 66 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 1.94 | 1.99 | 1.97 | 0.02 | 0.40 | -0.30 | -0.13 | 126.79 | 122.00 | 7/3/2025 | No | 12 | 45 | None | |
| QCOM | Qualcomm Inc | Options Chain | 1.89 | 2.02 | 1.96 | 0.01 | 0.32 | -0.30 | -0.13 | 153.63 | 149.00 | 7/3/2025 | No | 13 | 64 | None | |
| AMAT | Applied Materials Inc | Options Chain | 1.87 | 2.02 | 1.95 | 0.01 | 0.37 | -0.25 | -0.16 | 172.84 | 165.00 | 7/3/2025 | No | 16 | 70 | None | |
| PM | Philip Morris International Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.01 | 0.25 | -0.29 | -0.08 | 182.61 | 177.50 | 7/3/2025 | No | 10 | 58 | None | |
| COHR | Options Chain | 1.25 | 2.55 | 1.90 | 0.02 | 0.49 | -0.28 | -0.10 | 82.29 | 78.00 | 7/3/2025 | No | 3 | 21 | None | ||
| BX | Blackstone Inc | Options Chain | 1.26 | 2.49 | 1.88 | 0.01 | 0.34 | -0.27 | -0.13 | 137.49 | 132.00 | 7/3/2025 | No | 11 | 58 | None | |
| AAPL | Apple Inc | Options Chain | 1.75 | 1.96 | 1.86 | 0.01 | 0.28 | -0.28 | -0.14 | 196.58 | 190.00 | 7/3/2025 | No | 10 | 65 | None | |
| FN | Fabrinet | Options Chain | 0.20 | 3.50 | 1.85 | 0.01 | 0.49 | -0.28 | -1.02 | 265.57 | 260.00 | 6/20/2025 | No | 13 | 53 | None | |
| SYK | Stryker Corp | Options Chain | 0.95 | 2.75 | 1.85 | 0.01 | 0.26 | -0.29 | -0.66 | 373.26 | 370.00 | 6/20/2025 | No | 8 | 63 | None | |
| TWLO | Twilio Inc Class A | Options Chain | 1.23 | 2.43 | 1.83 | 0.02 | 0.44 | -0.27 | -0.13 | 116.68 | 111.00 | 7/3/2025 | No | 8 | 50 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 1.74 | 1.89 | 1.82 | 0.01 | 0.34 | -0.30 | -0.11 | 132.17 | 128.00 | 7/3/2025 | No | 11 | 52 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 1.68 | 1.93 | 1.81 | 0.04 | 0.97 | -0.28 | -0.09 | 44.35 | 40.50 | 7/3/2025 | No | 5 | 43 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 1.76 | 1.84 | 1.80 | 0.02 | 0.46 | -0.28 | -0.12 | 105.97 | 101.00 | 7/3/2025 | No | 13 | 41 | None | |
| HWM | Howmet Aerospace Inc | Options Chain | 1.70 | 1.90 | 1.80 | 0.01 | 0.36 | -0.28 | -0.19 | 170.23 | 165.00 | 6/27/2025 | No | 9 | 61 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 1.55 | 2.05 | 1.80 | 0.01 | 0.36 | -0.29 | -0.13 | 133.09 | 128.00 | 7/3/2025 | No | 12 | 59 | None | |
| LIN | Linde Plc. | Options Chain | 1.15 | 2.35 | 1.75 | 0.00 | 0.18 | -0.20 | -0.52 | 458.70 | 455.00 | 6/20/2025 | No | 12 | 68 | None | |
| DRI | Darden Restaurants Inc | Options Chain | 1.60 | 1.90 | 1.75 | 0.01 | 0.90 | -0.20 | -0.93 | 222.75 | 210.00 | 6/20/2025 | Yes | 11 | 68 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 1.67 | 1.80 | 1.74 | 0.02 | 0.64 | -0.27 | -0.12 | 78.35 | 73.00 | 7/3/2025 | No | 12 | 57 | None | |
| KKR | KKR & Co. Inc | Options Chain | 1.50 | 1.95 | 1.73 | 0.01 | 0.36 | -0.30 | -0.12 | 122.42 | 118.00 | 7/3/2025 | No | 8 | 62 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 1.63 | 1.81 | 1.72 | 0.02 | 0.39 | -0.29 | -0.11 | 116.56 | 112.00 | 7/3/2025 | No | 15 | 64 | None | |
| MPC | Marathon Petroleum Corp | Options Chain | 1.60 | 1.80 | 1.70 | 0.01 | 0.33 | -0.24 | -0.14 | 167.42 | 160.00 | 7/3/2025 | No | 10 | 59 | None | |
| FI | Fiserv Inc | Options Chain | 1.55 | 1.85 | 1.70 | 0.01 | 0.26 | -0.30 | -0.11 | 161.36 | 157.50 | 7/3/2025 | No | 9 | 68 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.04 | 0.82 | -0.30 | -0.09 | 48.32 | 45.00 | 7/3/2025 | No | 3 | 20 | None | |
| MCD | McDonald`s Corp | Options Chain | 1.54 | 1.79 | 1.67 | 0.01 | 0.19 | -0.25 | -0.16 | 289.63 | 282.50 | 7/3/2025 | No | 9 | 56 | None | |
| DECK | Deckers Outdoor Corp | Options Chain | 1.40 | 1.90 | 1.65 | 0.02 | 0.59 | -0.30 | -0.11 | 101.00 | 97.00 | 7/3/2025 | No | 15 | 56 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 1.58 | 1.69 | 1.64 | 0.03 | 0.72 | -0.30 | -0.10 | 59.08 | 55.00 | 7/3/2025 | No | 6 | 42 | None | |
| IRM | Iron Mountain Inc | Options Chain | 0.80 | 2.45 | 1.63 | 0.02 | 0.27 | -0.28 | -0.08 | 102.65 | 100.00 | 7/3/2025 | No | 6 | 58 | None | |
| NTAP | Netapp Inc | Options Chain | 0.85 | 2.40 | 1.63 | 0.02 | 0.31 | -0.29 | -0.07 | 102.75 | 99.00 | 7/3/2025 | No | 16 | 65 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 1.55 | 1.66 | 1.61 | 0.02 | 0.47 | -0.30 | -0.09 | 81.43 | 78.00 | 7/3/2025 | No | 11 | 45 | None | |
| PSX | Phillips 66 | Options Chain | 1.50 | 1.70 | 1.60 | 0.01 | 0.32 | -0.28 | -0.10 | 124.82 | 121.00 | 7/3/2025 | No | 10 | 59 | None | |
| DPZ | Dominos Pizza Inc | Options Chain | 0.05 | 3.10 | 1.58 | 0.00 | 0.28 | -0.20 | -0.77 | 446.77 | 440.00 | 6/20/2025 | No | 11 | 49 | None | |
| DHI | D.R. Horton Inc | Options Chain | 1.00 | 2.15 | 1.58 | 0.01 | 0.43 | -0.24 | -0.10 | 121.28 | 115.00 | 7/3/2025 | No | 13 | 70 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 1.45 | 1.70 | 1.58 | 0.01 | 0.33 | -0.27 | -0.08 | 131.30 | 126.00 | 7/3/2025 | No | 15 | 65 | None | |
| EFX | Equifax Inc | Options Chain | 0.30 | 2.85 | 1.58 | 0.01 | 0.36 | -0.28 | -0.67 | 253.39 | 250.00 | 6/20/2025 | No | 10 | 53 | None | |
| CRSP | CRISPR Therapeutics AG | Options Chain | 1.05 | 2.10 | 1.58 | 0.04 | 0.74 | -0.30 | -0.07 | 44.43 | 41.50 | 7/3/2025 | No | 6 | 36 | None | |
| NXPI | NXP Semiconductors NV | Options Chain | 1.20 | 1.90 | 1.55 | 0.01 | 0.41 | -0.19 | -0.15 | 211.45 | 200.00 | 6/27/2025 | No | 11 | 63 | None | |
| SEZL | Sezzle Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.01 | 0.75 | -0.27 | -0.61 | 143.03 | 140.00 | 6/20/2025 | No | 5 | 20 | None | |
| SMR | Options Chain | 1.45 | 1.64 | 1.55 | 0.04 | 0.99 | -0.28 | -0.09 | 39.16 | 35.50 | 7/3/2025 | No | 3 | 20 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 1.49 | 1.60 | 1.55 | 0.03 | 0.66 | -0.29 | -0.09 | 59.51 | 56.00 | 7/3/2025 | Yes | 16 | 60 | None | |
| BIIB | Biogen Inc | Options Chain | 0.05 | 3.00 | 1.53 | 0.01 | 0.46 | -0.21 | -0.15 | 126.54 | 120.00 | 6/27/2025 | No | 14 | 68 | None | |
| URBN | Urban Outfitters Inc | Options Chain | 0.95 | 2.10 | 1.53 | 0.02 | 0.41 | -0.29 | -0.07 | 68.86 | 66.00 | 7/3/2025 | No | 17 | 60 | None | |
| CROX | Crocs Inc | Options Chain | 1.40 | 1.65 | 1.53 | 0.02 | 0.40 | -0.29 | -0.10 | 100.13 | 96.00 | 7/3/2025 | No | 13 | 62 | None | |
| NVDA | NVIDIA Corp | Options Chain | 1.50 | 1.53 | 1.52 | 0.01 | 0.35 | -0.28 | -0.13 | 145.48 | 139.00 | 7/3/2025 | No | 16 | 49 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 1.44 | 1.51 | 1.48 | 0.01 | 0.34 | -0.27 | -0.11 | 130.04 | 125.00 | 7/3/2025 | No | 8 | 47 | None | |
| RTX | RTX Corp | Options Chain | 1.37 | 1.58 | 1.48 | 0.01 | 0.23 | -0.29 | -0.09 | 145.87 | 143.00 | 7/3/2025 | No | 10 | 64 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 1.10 | 1.80 | 1.45 | 0.00 | 0.48 | -0.15 | -0.83 | 478.73 | 460.00 | 6/20/2025 | No | 11 | 45 | None | |
| CYBR | CyberArk Software Ltd | Options Chain | 0.30 | 2.60 | 1.45 | 0.00 | 0.35 | -0.20 | -0.63 | 388.47 | 380.00 | 6/20/2025 | No | 5 | 43 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 1.30 | 1.60 | 1.45 | 0.02 | 0.52 | -0.29 | -0.10 | 75.84 | 72.00 | 7/3/2025 | No | 17 | 62 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 1.39 | 1.48 | 1.44 | 0.01 | 0.40 | -0.28 | -0.10 | 102.65 | 98.00 | 7/3/2025 | No | 4 | 41 | None | |
| EOG | EOG Resources Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.01 | 0.30 | -0.28 | -0.10 | 123.78 | 120.00 | 7/3/2025 | No | 15 | 78 |
Dividend Stock List |
|
| MRVL | Marvell Technology Inc | Options Chain | 1.38 | 1.44 | 1.41 | 0.02 | 0.51 | -0.28 | -0.09 | 74.95 | 71.00 | 7/3/2025 | No | 7 | 50 | None | |
| ANET | Arista Networks Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.43 | -0.27 | -0.09 | 90.24 | 86.00 | 7/3/2025 | No | 13 | 61 | None | |
| DD | DuPont de Nemours Inc | Options Chain | 0.15 | 2.65 | 1.40 | 0.02 | 0.54 | -0.28 | -0.06 | 66.86 | 65.00 | 6/27/2025 | No | 11 | 46 | None | |
| TOL | Toll Brothers Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.01 | 0.38 | -0.30 | -0.10 | 105.45 | 101.00 | 7/3/2025 | No | 12 | 70 | None | |
| EA | Electronic Arts Inc | Options Chain | 1.10 | 1.70 | 1.40 | 0.01 | 0.22 | -0.30 | -0.09 | 151.00 | 148.00 | 7/3/2025 | No | 14 | 62 | None | |
| CAVA | Options Chain | 1.28 | 1.50 | 1.39 | 0.02 | 0.50 | -0.29 | -0.09 | 74.45 | 71.00 | 7/3/2025 | No | 3 | 21 | None | ||
| TGT | Target Corp | Options Chain | 1.20 | 1.55 | 1.38 | 0.01 | 0.35 | -0.27 | -0.08 | 95.12 | 92.00 | 7/3/2025 | No | 14 | 66 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.60 | 2.15 | 1.38 | 0.03 | 0.49 | -0.28 | -0.05 | 42.67 | 40.50 | 7/3/2025 | No | 9 | 48 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 1.19 | 1.57 | 1.38 | 0.02 | 0.55 | -0.28 | -0.10 | 74.30 | 70.00 | 7/3/2025 | No | 15 | 64 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 1.33 | 1.41 | 1.37 | 0.01 | 0.31 | -0.30 | -0.09 | 113.49 | 110.00 | 7/3/2025 | No | 19 | 33 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 0.38 | 2.33 | 1.36 | 0.06 | 0.96 | -0.23 | -0.09 | 26.28 | 24.00 | 6/27/2025 | No | 8 | 44 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 1.27 | 1.44 | 1.36 | 0.02 | 0.61 | -0.30 | -0.09 | 61.68 | 58.00 | 7/3/2025 | No | 4 | 35 | None | |
| NVO | Novo Nordisk | Options Chain | 1.31 | 1.41 | 1.36 | 0.02 | 0.59 | -0.30 | -0.14 | 74.01 | 71.00 | 6/27/2025 | No | 15 | 72 | None | |
| LEU | Centrus Energy Corp - Class A | Options Chain | 0.80 | 1.90 | 1.35 | 0.01 | 0.71 | -0.29 | -0.89 | 180.96 | 175.00 | 6/20/2025 | No | 11 | 61 | None | |
| CVX | Chevron Corp | Options Chain | 1.29 | 1.39 | 1.34 | 0.01 | 0.25 | -0.28 | -0.10 | 148.19 | 144.00 | 7/3/2025 | No | 12 | 75 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 1.20 | 1.40 | 1.30 | 0.01 | 0.32 | -0.27 | -0.09 | 122.65 | 118.00 | 7/3/2025 | No | 15 | 71 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.20 | 1.40 | 1.30 | 0.02 | 0.45 | -0.30 | -0.08 | 69.83 | 67.00 | 7/3/2025 | No | 9 | 52 | None | |
| ACLX | Arcellx Inc | Options Chain | 0.20 | 2.35 | 1.28 | 0.02 | 2.16 | -0.17 | -0.42 | 63.82 | 60.00 | 6/20/2025 | No | 8 | 19 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.01 | 0.36 | -0.28 | -0.09 | 103.41 | 99.00 | 7/3/2025 | No | 15 | 65 | None | |
| EMR | Emerson Electric Company | Options Chain | 1.05 | 1.50 | 1.28 | 0.01 | 0.37 | -0.30 | -0.11 | 128.66 | 125.00 | 7/3/2025 | No | 10 | 68 | None | |
| MS | Morgan Stanley | Options Chain | 1.21 | 1.32 | 1.27 | 0.01 | 0.30 | -0.27 | -0.10 | 132.52 | 128.00 | 7/3/2025 | No | 14 | 76 | None | |
| MP | MP Materials Corporation | Options Chain | 1.15 | 1.35 | 1.25 | 0.04 | 0.90 | -0.28 | -0.07 | 37.22 | 34.00 | 7/3/2025 | No | 2 | 37 | None | |
| IR | Ingersoll-Rand Inc | Options Chain | 0.10 | 2.40 | 1.25 | 0.02 | 0.31 | -0.30 | -0.25 | 80.79 | 80.00 | 6/20/2025 | No | 11 | 61 | None | |
| BNTX | BioNTech SE | Options Chain | 0.10 | 2.35 | 1.23 | 0.01 | 0.83 | -0.03 | -0.06 | 104.40 | 97.50 | 6/20/2025 | No | 9 | 39 | None | |
| BHF | Brighthouse Financial Inc | Options Chain | 0.10 | 2.35 | 1.23 | 0.02 | 0.84 | -0.24 | -0.39 | 58.87 | 55.00 | 6/20/2025 | No | 17 | 64 | None | |
| ROST | Ross Stores Inc | Options Chain | 1.10 | 1.35 | 1.23 | 0.01 | 0.26 | -0.29 | -0.09 | 128.05 | 125.00 | 7/3/2025 | No | 16 | 65 | None | |
| W | Wayfair Inc - Class A | Options Chain | 1.04 | 1.39 | 1.22 | 0.03 | 0.62 | -0.29 | -0.07 | 49.11 | 46.00 | 7/3/2025 | No | 7 | 40 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 1.11 | 1.31 | 1.21 | 0.01 | 0.31 | -0.30 | -0.08 | 99.00 | 96.00 | 7/3/2025 | No | 10 | 51 | None | |
| VG | Venture Global Inc - Class A | Options Chain | 0.25 | 2.15 | 1.20 | 0.08 | 1.12 | 0.00 | 0.00 | 18.28 | 15.50 | 7/3/2025 | No | 6 | 53 | None | |
| XPO | XPO Inc | Options Chain | 0.05 | 2.35 | 1.20 | 0.01 | 0.79 | -0.07 | -0.07 | 120.62 | 115.00 | 6/20/2025 | No | 11 | 48 | None | |
| PRCT | Procept BioRobotics Corp | Options Chain | 0.05 | 2.35 | 1.20 | 0.02 | 1.58 | -0.11 | -0.20 | 59.66 | 55.00 | 6/20/2025 | No | 10 | 36 | None | |
| NNE | Nano Nuclear Energy Inc | Options Chain | 1.00 | 1.40 | 1.20 | 0.04 | 0.95 | -0.28 | -0.06 | 37.97 | 33.00 | 7/3/2025 | No | 3 | 20 | None | |
| MMM | 3M Company | Options Chain | 1.01 | 1.35 | 1.18 | 0.01 | 0.27 | -0.27 | -0.10 | 142.51 | 138.00 | 7/3/2025 | No | 14 | 67 | None | |
| PDD | PDD Holdings Inc | Options Chain | 1.13 | 1.21 | 1.17 | 0.01 | 0.32 | -0.28 | -0.08 | 102.25 | 99.00 | 7/3/2025 | No | 17 | 81 | None | |
| AA | Alcoa Corp | Options Chain | 0.40 | 1.92 | 1.16 | 0.04 | 0.55 | -0.30 | -0.04 | 28.35 | 27.00 | 7/3/2025 | No | 17 | 49 | None | |
| CDNS | Cadence Design Systems Inc | Options Chain | 0.50 | 1.80 | 1.15 | 0.00 | 0.36 | -0.18 | -0.62 | 296.84 | 290.00 | 6/20/2025 | No | 10 | 61 | None | |
| PG | Procter & Gamble Company | Options Chain | 0.90 | 1.38 | 1.14 | 0.01 | 0.19 | -0.28 | -0.08 | 158.02 | 155.00 | 7/3/2025 | No | 12 | 72 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 0.95 | 1.30 | 1.13 | 0.03 | 0.89 | -0.25 | -0.06 | 35.70 | 32.50 | 7/3/2025 | No | 8 | 44 | None | |
| TPR | Tapestry Inc | Options Chain | 1.00 | 1.25 | 1.13 | 0.01 | 0.36 | -0.29 | -0.09 | 84.24 | 81.00 | 7/3/2025 | No | 10 | 56 | None | |
| LRCX | Lam Research Corp | Options Chain | 0.98 | 1.25 | 1.12 | 0.01 | 0.38 | -0.25 | -0.08 | 92.24 | 88.00 | 7/3/2025 | No | 11 | 55 | None | |
| IONQ | IonQ Inc | Options Chain | 0.99 | 1.22 | 1.11 | 0.03 | 0.84 | -0.29 | -0.08 | 39.63 | 36.00 | 7/3/2025 | No | 8 | 43 | None | |
| AXSM | Axsome Therapeutics Inc | Options Chain | 0.05 | 2.15 | 1.10 | 0.01 | 4.16 | 0.00 | 0.00 | 102.89 | 75.00 | 6/20/2025 | No | 7 | 46 | None | |
| NTRS | Northern Trust Corp | Options Chain | 0.05 | 2.15 | 1.10 | 0.01 | 0.50 | -0.07 | -0.14 | 110.98 | 105.00 | 6/20/2025 | No | 20 | 66 | None | |
| LAES | SEALSQ Corp | Options Chain | 0.10 | 2.10 | 1.10 | 0.37 | 1.61 | -0.12 | -0.02 | 3.71 | 3.00 | 7/3/2025 | No | 8 | 15 | None | |
| CCJ | Cameco Corp | Options Chain | 0.82 | 1.36 | 1.09 | 0.02 | 0.41 | -0.27 | -0.07 | 69.67 | 66.00 | 7/3/2025 | No | 11 | 58 | None | |
| PGY | Options Chain | 0.05 | 2.10 | 1.08 | 0.06 | 1.08 | -0.19 | -0.06 | 18.85 | 18.00 | 6/20/2025 | No | 3 | 17 | None | ||
| CF | CF Industries Holdings Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.01 | 0.30 | -0.30 | -0.08 | 100.31 | 97.00 | 7/3/2025 | No | 13 | 63 | None | |
| SFM | Sprouts Farmers Market Inc | Options Chain | 0.35 | 1.80 | 1.08 | 0.01 | 0.37 | -0.30 | -0.43 | 161.86 | 160.00 | 6/20/2025 | No | 12 | 55 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 0.82 | 1.32 | 1.07 | 0.01 | 0.32 | -0.27 | -0.08 | 97.53 | 94.00 | 7/3/2025 | No | 7 | 47 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 1.04 | 1.09 | 1.07 | 0.03 | 0.66 | -0.28 | -0.07 | 44.47 | 41.50 | 7/3/2025 | No | 13 | 51 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 0.97 | 1.15 | 1.06 | 0.01 | 0.38 | -0.26 | -0.08 | 86.91 | 83.00 | 7/3/2025 | No | 10 | 56 | None | |
| ABT | Abbott Laboratories | Options Chain | 0.99 | 1.13 | 1.06 | 0.01 | 0.23 | -0.27 | -0.08 | 132.41 | 129.00 | 7/3/2025 | No | 17 | 53 | None | |
| FTNT | Fortinet Inc | Options Chain | 0.99 | 1.13 | 1.06 | 0.01 | 0.32 | -0.27 | -0.08 | 100.82 | 97.00 | 7/3/2025 | No | 11 | 48 | None | |
| JNJ | Johnson & Johnson | Options Chain | 1.02 | 1.10 | 1.06 | 0.01 | 0.19 | -0.27 | -0.08 | 150.73 | 148.00 | 7/3/2025 | No | 16 | 66 | None | |
| HON | Honeywell International Inc | Options Chain | 0.70 | 1.40 | 1.05 | 0.00 | 0.20 | -0.26 | -0.15 | 221.87 | 215.00 | 7/3/2025 | No | 12 | 70 | None | |
| EXAS | Exact Sciences Corp | Options Chain | 0.10 | 2.00 | 1.05 | 0.02 | 0.49 | -0.28 | -0.06 | 52.34 | 50.00 | 7/3/2025 | No | 3 | 45 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.01 | 1.06 | 1.04 | 0.01 | 0.23 | -0.27 | -0.08 | 129.07 | 126.00 | 7/3/2025 | No | 12 | 63 | None | |
| UBER | Uber Technologies Inc | Options Chain | 1.02 | 1.06 | 1.04 | 0.01 | 0.40 | -0.29 | -0.11 | 83.44 | 81.00 | 6/27/2025 | No | 12 | 63 | None | |
| COOP | Mr. Cooper Group Inc | Options Chain | 0.05 | 2.00 | 1.03 | 0.01 | 0.78 | -0.05 | -0.16 | 144.57 | 135.00 | 6/20/2025 | No | 8 | 59 | None | |
| MMC | Marsh & McLennan Cos. Inc | Options Chain | 0.05 | 2.00 | 1.03 | 0.00 | 0.34 | -0.22 | -0.42 | 214.32 | 210.00 | 6/20/2025 | No | 11 | 69 | None | |
| KMX | Carmax Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.02 | 1.47 | -0.26 | -0.56 | 64.33 | 60.00 | 6/20/2025 | Yes | 13 | 55 | None | |
| ALT | Altimmune Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.19 | 3.24 | -0.26 | -0.05 | 6.78 | 5.50 | 7/3/2025 | No | 8 | 31 | None | |
| COP | Conoco Phillips | Options Chain | 0.94 | 1.07 | 1.01 | 0.01 | 0.33 | -0.26 | -0.08 | 93.80 | 90.00 | 7/3/2025 | No | 12 | 76 | None | |
| ELV | Options Chain | 0.50 | 1.50 | 1.00 | 0.00 | 0.37 | -0.21 | -0.97 | 375.91 | 370.00 | 6/20/2025 | No | 3 | 21 | None | ||
| TTD | Trade Desk Inc - Class A | Options Chain | 0.95 | 1.04 | 1.00 | 0.02 | 0.45 | -0.26 | -0.08 | 68.66 | 65.00 | 7/3/2025 | No | 11 | 48 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 0.96 | 1.03 | 1.00 | 0.03 | 0.83 | -0.27 | -0.07 | 36.38 | 33.00 | 7/3/2025 | No | 9 | 48 | None | |
| WPM | Wheaton Precious Metals Corp | Options Chain | 0.90 | 1.10 | 1.00 | 0.01 | 0.29 | -0.29 | -0.07 | 91.07 | 88.00 | 7/3/2025 | No | 12 | 52 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 0.96 | 1.04 | 1.00 | 0.01 | 0.21 | -0.30 | -0.05 | 117.86 | 115.00 | 7/3/2025 | No | 13 | 63 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.02 | 0.41 | -0.30 | -0.07 | 68.02 | 65.00 | 7/3/2025 | No | 3 | 50 | None | |
| CVS | CVS Health Corp | Options Chain | 0.65 | 1.33 | 0.99 | 0.02 | 0.28 | -0.27 | -0.05 | 66.84 | 65.00 | 7/3/2025 | No | 15 | 65 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 0.56 | 1.42 | 0.99 | 0.02 | 0.39 | -0.29 | -0.07 | 67.53 | 65.00 | 7/3/2025 | No | 8 | 43 | None | |
| UHS | Universal Health Services Inc - Class B | Options Chain | 0.15 | 1.80 | 0.98 | 0.01 | 0.56 | -0.20 | -0.49 | 171.24 | 165.00 | 6/20/2025 | No | 16 | 68 | None | |
| DG | Dollar General Corp | Options Chain | 0.87 | 1.09 | 0.98 | 0.01 | 0.26 | -0.26 | -0.07 | 112.31 | 109.00 | 7/3/2025 | No | 14 | 62 | None | |
| LMND | Lemonade Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.72 | -0.28 | -0.06 | 40.50 | 37.50 | 7/3/2025 | No | 9 | 30 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 0.92 | 1.01 | 0.97 | 0.01 | 0.25 | -0.26 | -0.07 | 113.19 | 110.00 | 7/3/2025 | No | 12 | 76 | None | |
| BIDU | Baidu Inc | Options Chain | 0.93 | 1.00 | 0.97 | 0.01 | 0.30 | -0.29 | -0.07 | 84.54 | 82.00 | 7/3/2025 | No | 18 | 31 | None | |
| TRGP | Targa Resources Corp | Options Chain | 0.25 | 1.65 | 0.95 | 0.01 | 0.42 | -0.15 | -0.39 | 169.32 | 165.00 | 6/20/2025 | No | 10 | 64 | None | |
| SNPS | Synopsys Inc | Options Chain | 0.50 | 1.40 | 0.95 | 0.00 | 0.37 | -0.19 | -1.23 | 473.62 | 460.00 | 6/20/2025 | No | 12 | 63 | None | |
| FND | Floor & Decor Holdings Inc - Class A | Options Chain | 0.15 | 1.75 | 0.95 | 0.01 | 0.47 | -0.23 | -0.11 | 73.80 | 72.50 | 6/20/2025 | No | 8 | 43 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.55 | 1.35 | 0.95 | 0.09 | 1.34 | -0.28 | -0.01 | 12.67 | 11.00 | 7/3/2025 | No | 3 | 17 | None | |
| CRH | CRH Plc | Options Chain | 0.50 | 1.40 | 0.95 | 0.01 | 0.37 | -0.30 | -0.10 | 89.03 | 87.00 | 6/27/2025 | No | 10 | 66 | None | |
| KR | Kroger Company | Options Chain | 0.62 | 1.26 | 0.94 | 0.02 | 0.39 | -0.23 | -0.06 | 65.52 | 62.00 | 7/3/2025 | No | 12 | 63 | None | |
| XYZ | Block Inc - Class A | Options Chain | 0.90 | 0.98 | 0.94 | 0.02 | 0.44 | -0.26 | -0.07 | 63.09 | 60.00 | 7/3/2025 | No | 17 | 49 | None | |
| ILMN | Illumina Inc | Options Chain | 0.60 | 1.25 | 0.93 | 0.01 | 0.42 | -0.23 | -0.10 | 90.26 | 86.00 | 6/27/2025 | No | 4 | 49 | None | |
| ALB | Albemarle Corp | Options Chain | 0.82 | 1.01 | 0.92 | 0.02 | 0.55 | -0.29 | -0.10 | 59.40 | 57.00 | 6/27/2025 | No | 9 | 61 | None | |
| ON | ON Semiconductor Corp | Options Chain | 0.87 | 0.96 | 0.92 | 0.02 | 0.50 | -0.29 | -0.06 | 52.26 | 49.50 | 7/3/2025 | No | 8 | 49 | None | |
| COR | Options Chain | 0.30 | 1.50 | 0.90 | 0.00 | 0.31 | -0.10 | -0.19 | 296.75 | 290.00 | 6/20/2025 | No | 3 | 21 | None | ||
| GRPN | Groupon Inc | Options Chain | 0.70 | 1.10 | 0.90 | 0.03 | 0.62 | -0.28 | -0.05 | 37.03 | 34.50 | 7/3/2025 | No | 6 | 42 | None | |
| QUBT | Quantum Computing Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.05 | 1.18 | -0.28 | -0.04 | 19.09 | 17.00 | 7/3/2025 | No | 7 | 33 | None | |
| ETSY | Etsy Inc | Options Chain | 0.87 | 0.93 | 0.90 | 0.02 | 0.42 | -0.30 | -0.06 | 55.30 | 53.00 | 7/3/2025 | No | 10 | 47 | None | |
| KEYS | Keysight Technologies Inc | Options Chain | 0.05 | 1.70 | 0.88 | 0.01 | 0.34 | -0.12 | -0.13 | 160.14 | 155.00 | 6/20/2025 | No | 12 | 45 | None | |
| BK | Bank Of New York Mellon Corp | Options Chain | 0.20 | 1.55 | 0.88 | 0.01 | 0.30 | -0.14 | -0.06 | 91.60 | 87.00 | 6/27/2025 | No | 17 | 65 | None | |
| EL | Estee Lauder Cos. Inc - Class A | Options Chain | 0.81 | 0.95 | 0.88 | 0.01 | 0.39 | -0.26 | -0.08 | 74.72 | 71.00 | 7/3/2025 | No | 7 | 48 | None | |
| PCT | PureCycle Technologies Inc | Options Chain | 0.25 | 1.50 | 0.88 | 0.07 | 1.79 | -0.27 | -0.04 | 13.69 | 12.50 | 6/27/2025 | No | 2 | 30 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 0.82 | 0.92 | 0.87 | 0.01 | 0.28 | -0.27 | -0.07 | 99.21 | 96.00 | 7/3/2025 | No | 14 | 65 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 0.83 | 0.90 | 0.87 | 0.02 | 0.46 | -0.30 | -0.06 | 47.56 | 45.50 | 7/3/2025 | No | 15 | 63 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 0.81 | 0.90 | 0.86 | 0.01 | 0.36 | -0.30 | -0.06 | 68.57 | 66.00 | 7/3/2025 | No | 12 | 60 | None | |
| DXCM | Dexcom Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.01 | 0.37 | -0.24 | -0.07 | 81.01 | 77.00 | 7/3/2025 | No | 7 | 40 | None | |
| BSX | Boston Scientific Corp | Options Chain | 0.75 | 0.95 | 0.85 | 0.01 | 0.27 | -0.25 | -0.07 | 101.37 | 98.00 | 7/3/2025 | No | 7 | 51 | None | |
| THC | Tenet Healthcare Corp | Options Chain | 0.50 | 1.20 | 0.85 | 0.01 | 0.38 | -0.29 | -0.44 | 167.58 | 165.00 | 6/20/2025 | No | 13 | 69 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.05 | 1.01 | -0.30 | -0.05 | 19.77 | 18.00 | 7/3/2025 | No | 4 | 41 | None | |
| SBUX | Starbucks Corp | Options Chain | 0.79 | 0.86 | 0.83 | 0.01 | 0.28 | -0.26 | -0.07 | 92.28 | 89.00 | 7/3/2025 | No | 10 | 55 | None | |
| SLB | SLB | Options Chain | 0.39 | 1.27 | 0.83 | 0.02 | 0.35 | -0.27 | -0.03 | 35.85 | 34.50 | 7/3/2025 | No | 11 | 68 | None | |
| TJX | TJX Companies Inc | Options Chain | 0.66 | 1.00 | 0.83 | 0.01 | 0.19 | -0.29 | -0.07 | 122.54 | 120.00 | 7/3/2025 | No | 11 | 62 | None | |
| ONON | On Holding AG Class A | Options Chain | 0.77 | 0.88 | 0.83 | 0.02 | 0.40 | -0.30 | -0.06 | 51.87 | 50.00 | 7/3/2025 | No | 11 | 54 | None | |
| WDC | Western Digital Corp | Options Chain | 0.76 | 0.88 | 0.82 | 0.01 | 0.38 | -0.28 | -0.06 | 59.19 | 57.00 | 7/3/2025 | No | 12 | 69 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 0.77 | 0.85 | 0.81 | 0.02 | 0.47 | -0.29 | -0.05 | 44.07 | 42.00 | 7/3/2025 | No | 8 | 41 | None | |
| EQT | EQT Corp | Options Chain | 0.74 | 0.85 | 0.80 | 0.01 | 0.37 | -0.25 | -0.05 | 59.37 | 57.00 | 7/3/2025 | No | 7 | 61 | None | |
| AKAM | Akamai Technologies Inc | Options Chain | 0.65 | 0.95 | 0.80 | 0.01 | 0.31 | -0.28 | -0.06 | 78.70 | 76.00 | 7/3/2025 | No | 6 | 58 | None | |
| C | Citigroup Inc | Options Chain | 0.78 | 0.82 | 0.80 | 0.01 | 0.28 | -0.29 | -0.06 | 78.35 | 76.00 | 7/3/2025 | No | 19 | 75 | None | |
| EW | Edwards Lifesciences Corp | Options Chain | 0.10 | 1.45 | 0.78 | 0.01 | 0.29 | -0.18 | -0.14 | 73.98 | 72.50 | 6/20/2025 | No | 16 | 47 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 0.73 | 0.82 | 0.78 | 0.01 | 0.35 | -0.26 | -0.06 | 67.76 | 65.00 | 7/3/2025 | No | 12 | 52 | None | |
| CNC | Centene Corp | Options Chain | 0.25 | 1.30 | 0.78 | 0.02 | 0.34 | -0.26 | -0.06 | 55.15 | 52.00 | 7/3/2025 | No | 16 | 55 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 0.74 | 0.82 | 0.78 | 0.05 | 1.23 | -0.26 | -0.05 | 16.98 | 15.00 | 7/3/2025 | No | 9 | 26 | None | |
| GRRR | Gorilla Technology Group Inc | Options Chain | 0.55 | 1.00 | 0.78 | 0.05 | 1.44 | -0.30 | -0.09 | 18.81 | 17.00 | 6/27/2025 | No | 9 | 15 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 0.71 | 0.82 | 0.77 | 0.02 | 0.47 | -0.30 | -0.07 | 48.55 | 47.00 | 6/27/2025 | No | 8 | 43 | None | |
| MRK | Merck & Co Inc | Options Chain | 0.64 | 0.87 | 0.76 | 0.01 | 0.33 | -0.25 | -0.06 | 79.29 | 76.00 | 7/3/2025 | No | 15 | 73 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.63 | 0.87 | 0.75 | 0.01 | 0.25 | -0.25 | -0.05 | 89.91 | 87.00 | 7/3/2025 | No | 12 | 57 | None | |
| SRPT | Sarepta Therapeutics Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.94 | -0.28 | -0.05 | 20.77 | 19.00 | 7/3/2025 | No | 10 | 42 | None | |
| WMT | Walmart Inc | Options Chain | 0.61 | 0.86 | 0.74 | 0.01 | 0.23 | -0.28 | -0.06 | 95.09 | 93.00 | 7/3/2025 | No | 11 | 58 | None | |
| NEON | Neonode Inc | Options Chain | 0.45 | 1.00 | 0.73 | 0.04 | 2.42 | -0.24 | -0.28 | 19.45 | 17.50 | 6/20/2025 | No | 9 | -12 | None | |
| FIS | Fidelity National Information Services Inc | Options Chain | 0.60 | 0.85 | 0.73 | 0.01 | 0.23 | -0.30 | -0.05 | 80.44 | 79.00 | 7/3/2025 | No | 9 | 46 | None | |
| DOCU | DocuSign Inc | Options Chain | 0.58 | 0.83 | 0.71 | 0.01 | 0.32 | -0.28 | -0.06 | 75.25 | 72.00 | 7/3/2025 | No | 13 | 45 | None | |
| SAP | Sap SE | Options Chain | 0.15 | 1.25 | 0.70 | 0.00 | 0.35 | -0.11 | -0.42 | 289.81 | 280.00 | 6/20/2025 | No | 15 | 65 | None | |
| AJG | Arthur J. Gallagher & Company | Options Chain | 0.30 | 1.10 | 0.70 | 0.00 | 0.29 | -0.16 | -0.57 | 317.13 | 310.00 | 6/20/2025 | No | 11 | 55 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.61 | 0.79 | 0.70 | 0.01 | 0.30 | -0.27 | -0.07 | 71.57 | 70.00 | 6/27/2025 | No | 8 | 65 | None | |
| EAT | Brinker International Inc | Options Chain | 0.25 | 1.15 | 0.70 | 0.00 | 0.36 | -0.27 | -0.44 | 178.31 | 175.00 | 6/20/2025 | No | 12 | 58 | None | |
| NEM | Newmont Corp | Options Chain | 0.65 | 0.73 | 0.69 | 0.01 | 0.33 | -0.30 | -0.06 | 58.26 | 57.00 | 6/27/2025 | No | 16 | 70 | None | |
| HALO | Halozyme Therapeutics Inc | Options Chain | 0.05 | 1.30 | 0.68 | 0.01 | 1.13 | -0.02 | -0.01 | 53.15 | 50.00 | 6/20/2025 | No | 14 | 52 | None | |
| CHRD | Options Chain | 0.20 | 1.15 | 0.68 | 0.01 | 0.96 | -0.12 | -0.19 | 104.59 | 100.00 | 6/20/2025 | No | 3 | 20 | None | ||
| ARQQ | Arqit Quantum Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.02 | 1.51 | -0.29 | -0.27 | 37.97 | 35.00 | 6/20/2025 | No | 9 | 31 | None | |
| BN | Options Chain | 0.05 | 1.25 | 0.65 | 0.01 | 0.73 | 0.00 | 0.00 | 59.48 | 55.00 | 6/20/2025 | No | 3 | 21 | None | ||
| HCA | HCA Healthcare Inc | Options Chain | 0.10 | 1.20 | 0.65 | 0.00 | 0.96 | 0.00 | 0.00 | 376.86 | 335.00 | 6/20/2025 | No | 12 | 61 | None | |
| FNV | Franco-Nevada Corporation | Options Chain | 0.45 | 0.85 | 0.65 | 0.00 | 0.41 | -0.15 | -0.25 | 168.21 | 165.00 | 6/20/2025 | No | 14 | 63 | None | |
| SPG | Simon Property Group Inc | Options Chain | 0.15 | 1.15 | 0.65 | 0.00 | 0.24 | -0.21 | -0.24 | 157.10 | 155.00 | 6/20/2025 | No | 9 | 72 | None | |
| AVAV | AeroVironment Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.00 | 0.43 | -0.25 | -0.57 | 190.04 | 185.00 | 6/20/2025 | No | 10 | 54 | None | |
| SU | Suncor Energy Inc | Options Chain | 0.30 | 1.00 | 0.65 | 0.02 | 0.30 | -0.26 | -0.03 | 40.05 | 38.50 | 7/3/2025 | No | 15 | 65 | None | |
| WFC | Wells Fargo & Company | Options Chain | 0.61 | 0.66 | 0.64 | 0.01 | 0.28 | -0.23 | -0.05 | 74.74 | 72.00 | 7/3/2025 | No | 13 | 72 | None | |
| AZN | Astrazeneca plc | Options Chain | 0.55 | 0.73 | 0.64 | 0.01 | 0.24 | -0.30 | -0.05 | 70.76 | 69.00 | 7/3/2025 | No | 13 | 68 | None | |
| GSK | GSK Plc | Options Chain | 0.10 | 1.15 | 0.63 | 0.02 | 0.34 | -0.21 | -0.03 | 38.64 | 37.00 | 6/27/2025 | No | 12 | 54 | None | |
| CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 0.25 | 1.00 | 0.63 | 0.01 | 0.41 | -0.26 | -0.22 | 79.14 | 77.50 | 6/20/2025 | No | 18 | 60 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.44 | -0.27 | -0.05 | 42.04 | 40.00 | 7/3/2025 | No | 10 | 42 | None | |
| CART | Options Chain | 0.50 | 0.75 | 0.63 | 0.02 | 0.37 | -0.27 | -0.04 | 43.14 | 41.50 | 7/3/2025 | No | 3 | 20 | None | ||
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.56 | 0.67 | 0.62 | 0.01 | 0.26 | -0.27 | -0.05 | 77.48 | 75.00 | 7/3/2025 | No | 16 | 57 | None | |
| FOUR | Shift4 Payments Inc - Class A | Options Chain | 0.30 | 0.90 | 0.60 | 0.01 | 0.45 | -0.23 | -0.14 | 91.82 | 90.00 | 6/20/2025 | No | 11 | 56 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 0.58 | 0.62 | 0.60 | 0.02 | 0.69 | -0.26 | -0.04 | 27.85 | 25.50 | 7/3/2025 | No | 2 | 33 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.01 | 0.25 | -0.27 | -0.03 | 62.34 | 60.00 | 7/3/2025 | No | 8 | 47 | None | |
| EBAY | EBay Inc | Options Chain | 0.53 | 0.64 | 0.59 | 0.01 | 0.25 | -0.27 | -0.05 | 77.53 | 75.00 | 7/3/2025 | No | 11 | 65 | None | |
| CHWY | Chewy Inc - Class A | Options Chain | 0.54 | 0.63 | 0.59 | 0.01 | 0.37 | -0.28 | -0.04 | 41.55 | 40.00 | 7/3/2025 | No | 13 | 33 | None | |
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.10 | 1.05 | 0.58 | 0.02 | 0.41 | -0.17 | -0.03 | 33.60 | 31.50 | 7/3/2025 | No | 13 | 72 | None | |
| GEHC | Options Chain | 0.40 | 0.75 | 0.58 | 0.01 | 0.35 | -0.20 | -0.05 | 71.89 | 68.00 | 7/3/2025 | No | 3 | 21 | None | ||
| INOD | Innodata Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.01 | 0.92 | -0.28 | -0.21 | 46.33 | 45.00 | 6/20/2025 | No | 15 | 42 | None | |
| NMAX | Newsmax Inc Class B | Options Chain | 0.30 | 0.85 | 0.58 | 0.05 | 0.93 | -0.28 | -0.02 | 13.21 | 12.00 | 7/3/2025 | No | 3 | 15 | None | |
| MRNA | Moderna Inc | Options Chain | 0.51 | 0.65 | 0.58 | 0.02 | 0.58 | -0.29 | -0.04 | 25.40 | 24.00 | 7/3/2025 | No | 13 | 49 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 0.54 | 0.59 | 0.57 | 0.01 | 0.38 | -0.28 | -0.04 | 41.18 | 39.50 | 7/3/2025 | No | 11 | 59 | None | |
| TOST | Toast Inc - Class A | Options Chain | 0.51 | 0.60 | 0.56 | 0.01 | 0.40 | -0.27 | -0.04 | 42.58 | 40.50 | 7/3/2025 | No | 11 | 40 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.54 | 0.58 | 0.56 | 0.01 | 0.36 | -0.27 | -0.04 | 45.35 | 43.50 | 7/3/2025 | No | 12 | 66 | None | |
| MCO | Moody`s Corp | Options Chain | 0.45 | 0.65 | 0.55 | 0.00 | 0.25 | -0.20 | -0.57 | 470.51 | 460.00 | 6/20/2025 | No | 11 | 60 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 0.52 | 0.58 | 0.55 | 0.01 | 0.38 | -0.28 | -0.04 | 41.78 | 40.00 | 7/3/2025 | No | 12 | 54 | None | |
| AR | Antero Resources Corp | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.40 | -0.28 | -0.04 | 43.03 | 41.00 | 7/3/2025 | No | 7 | 57 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 0.40 | 0.70 | 0.55 | 0.01 | 0.19 | -0.29 | -0.06 | 88.19 | 87.00 | 6/27/2025 | No | 13 | 63 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.50 | 0.59 | 0.55 | 0.01 | 0.32 | -0.29 | -0.02 | 46.84 | 45.00 | 7/3/2025 | No | 12 | 55 | None | |
| GM | General Motors Company | Options Chain | 0.51 | 0.57 | 0.54 | 0.01 | 0.33 | -0.29 | -0.04 | 48.09 | 46.50 | 7/3/2025 | No | 14 | 68 | None | |
| NVS | Novartis AG | Options Chain | 0.05 | 1.00 | 0.53 | 0.00 | 0.57 | -0.01 | -0.01 | 115.96 | 110.00 | 6/20/2025 | No | 14 | 67 | None | |
| VRNA | Verona Pharma Plc | Options Chain | 0.10 | 0.95 | 0.53 | 0.01 | 0.58 | -0.08 | -0.09 | 90.92 | 85.00 | 6/20/2025 | No | 7 | 44 | None | |
| LRN | Stride Inc | Options Chain | 0.20 | 0.85 | 0.53 | 0.00 | 0.41 | -0.11 | -0.17 | 144.88 | 140.00 | 6/20/2025 | No | 14 | 57 | None | |
| SN | Options Chain | 0.05 | 1.00 | 0.53 | 0.01 | 0.36 | -0.24 | -0.17 | 89.16 | 87.50 | 6/20/2025 | No | 3 | 20 | None | ||
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.22 | -0.26 | -0.04 | 72.00 | 70.00 | 7/3/2025 | No | 14 | 70 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.49 | 0.52 | 0.51 | 0.01 | 0.30 | -0.27 | -0.04 | 51.83 | 50.00 | 7/3/2025 | No | 12 | 54 | None | |
| KO | Coca-Cola Company | Options Chain | 0.48 | 0.53 | 0.51 | 0.01 | 0.18 | -0.29 | -0.04 | 69.21 | 68.00 | 7/3/2025 | No | 9 | 69 | None | |
| ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 0.10 | 0.90 | 0.50 | 0.00 | 0.39 | -0.13 | -0.49 | 312.32 | 300.00 | 6/20/2025 | No | 6 | 39 | None | |
| FWRD | Forward Air Corp | Options Chain | 0.05 | 0.95 | 0.50 | 0.03 | 1.97 | -0.14 | -0.11 | 22.13 | 20.00 | 6/20/2025 | No | 8 | 32 | None | |
| TMDX | Transmedics Group Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.00 | 0.50 | -0.15 | -0.19 | 124.00 | 120.00 | 6/20/2025 | No | 9 | 54 | None | |
| MDT | Medtronic Plc | Options Chain | 0.37 | 0.63 | 0.50 | 0.01 | 0.22 | -0.22 | -0.02 | 85.73 | 83.00 | 7/3/2025 | No | 12 | 54 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.25 | 0.75 | 0.50 | 0.01 | 0.21 | -0.24 | -0.04 | 70.95 | 69.00 | 7/3/2025 | No | 12 | 68 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.44 | -0.26 | -0.04 | 39.60 | 37.50 | 7/3/2025 | No | 4 | 46 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.04 | 0.93 | -0.27 | -0.03 | 15.71 | 14.00 | 7/3/2025 | No | 6 | 26 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.03 | 0.63 | -0.28 | -0.03 | 21.50 | 20.00 | 7/3/2025 | No | 7 | -3 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.01 | 0.50 | -0.28 | -0.06 | 38.69 | 37.00 | 6/27/2025 | No | 7 | 31 | None | |
| U | Unity Software Inc | Options Chain | 0.38 | 0.61 | 0.50 | 0.02 | 0.57 | -0.29 | -0.03 | 23.91 | 22.50 | 7/3/2025 | No | 7 | 32 | None | |
| GLW | Corning Inc | Options Chain | 0.23 | 0.76 | 0.50 | 0.01 | 0.29 | -0.30 | -0.04 | 50.49 | 49.00 | 7/3/2025 | No | 5 | 58 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.44 | 0.54 | 0.49 | 0.02 | 0.60 | -0.26 | -0.03 | 23.61 | 22.00 | 7/3/2025 | Yes | 13 | 48 | None | |
| TGTX | TG Therapeutics Inc | Options Chain | 0.25 | 0.70 | 0.48 | 0.01 | 0.75 | -0.13 | -0.16 | 35.16 | 33.00 | 6/27/2025 | No | 9 | 45 | None | |
| RBRK | Rubrik Inc - Class A | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.47 | -0.24 | -0.25 | 87.17 | 85.00 | 6/20/2025 | No | 3 | 21 | None | |
| WMB | Williams Cos Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.28 | -0.24 | -0.04 | 59.12 | 57.00 | 7/3/2025 | No | 8 | 58 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 0.41 | 0.54 | 0.48 | 0.01 | 0.21 | -0.26 | -0.03 | 65.84 | 64.00 | 7/3/2025 | No | 10 | 67 | None | |
| BBWI | Bath & Body Works Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.42 | -0.27 | -0.03 | 27.66 | 26.50 | 7/3/2025 | No | 14 | 47 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 0.40 | 0.55 | 0.48 | 0.03 | 0.78 | -0.28 | -0.03 | 18.77 | 17.00 | 7/3/2025 | No | 14 | 39 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.40 | -0.30 | -0.05 | 38.24 | 37.00 | 6/27/2025 | No | 12 | 68 | None | |
| DOW | Dow Inc | Options Chain | 0.43 | 0.49 | 0.46 | 0.02 | 0.40 | -0.29 | -0.03 | 28.50 | 27.50 | 7/3/2025 | No | 11 | 51 | None | |
| PINS | Pinterest Inc - Class A | Options Chain | 0.43 | 0.49 | 0.46 | 0.01 | 0.35 | -0.29 | -0.03 | 34.78 | 33.50 | 7/3/2025 | No | 16 | 48 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.44 | 0.48 | 0.46 | 0.02 | 0.49 | -0.30 | -0.03 | 24.16 | 23.00 | 7/3/2025 | No | 7 | 31 | None | |
| KD | Kyndryl Holdings Inc | Options Chain | 0.05 | 0.85 | 0.45 | 0.01 | 0.91 | 0.00 | 0.00 | 40.21 | 38.00 | 6/20/2025 | No | 13 | 50 | None | |
| HEI | Heico Corp | Options Chain | 0.05 | 0.85 | 0.45 | 0.00 | 0.37 | -0.05 | -0.10 | 311.08 | 300.00 | 6/20/2025 | No | 9 | 50 | None | |
| AIG | American International Group Inc | Options Chain | 0.25 | 0.65 | 0.45 | 0.01 | 0.26 | -0.21 | -0.05 | 84.25 | 81.00 | 7/3/2025 | No | 8 | 71 | None | |
| MT | ArcelorMittal | Options Chain | 0.30 | 0.60 | 0.45 | 0.02 | 0.33 | -0.26 | -0.03 | 30.68 | 29.50 | 7/3/2025 | No | 16 | 64 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.26 | -0.29 | -0.05 | 53.99 | 53.00 | 6/27/2025 | No | 11 | 55 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 0.40 | 0.50 | 0.45 | 0.02 | 0.38 | -0.30 | -0.03 | 28.97 | 28.00 | 7/3/2025 | No | 15 | 56 | None | |
| HUT | Hut 8 Corp | Options Chain | 0.40 | 0.48 | 0.44 | 0.03 | 0.81 | -0.25 | -0.03 | 17.03 | 15.50 | 7/3/2025 | No | 8 | 39 | None | |
| MGM | MGM Resorts International | Options Chain | 0.39 | 0.49 | 0.44 | 0.01 | 0.38 | -0.28 | -0.03 | 33.94 | 32.50 | 7/3/2025 | No | 9 | 54 | None | |
| CTRA | Coterra Energy Inc | Options Chain | 0.05 | 0.80 | 0.43 | 0.02 | 0.35 | -0.11 | -0.02 | 26.75 | 25.00 | 6/27/2025 | No | 12 | 69 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 0.26 | 0.60 | 0.43 | 0.00 | 0.33 | -0.18 | -0.08 | 108.00 | 100.00 | 7/3/2025 | No | 12 | 63 | None | |
| MNST | Monster Beverage Corp | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.25 | -0.22 | -0.04 | 63.19 | 61.00 | 7/3/2025 | No | 11 | 57 | None | |
| TSCO | Tractor Supply Company | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.30 | -0.24 | -0.04 | 52.03 | 50.00 | 7/3/2025 | No | 10 | 62 | None | |
| BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 0.35 | 0.50 | 0.43 | 0.00 | 0.40 | -0.26 | -0.27 | 102.00 | 100.00 | 6/20/2025 | No | 16 | 60 | None | |
| CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.75 | -0.29 | -0.03 | 16.43 | 15.00 | 7/3/2025 | No | 7 | 24 | None | |
| RPD | Rapid7 Inc | Options Chain | 0.05 | 0.80 | 0.43 | 0.02 | 0.50 | -0.29 | -0.13 | 23.53 | 23.00 | 6/20/2025 | No | 12 | 38 | None | |
| ARE | Alexandria Real Estate Equities Inc | Options Chain | 0.15 | 0.70 | 0.43 | 0.01 | 0.32 | -0.30 | -0.16 | 70.88 | 70.00 | 6/20/2025 | No | 14 | 68 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.33 | 0.51 | 0.42 | 0.02 | 0.49 | -0.26 | -0.03 | 27.75 | 26.00 | 7/3/2025 | No | 7 | 38 | None | |
| DVN | Devon Energy Corp | Options Chain | 0.39 | 0.43 | 0.41 | 0.01 | 0.37 | -0.24 | -0.03 | 34.04 | 32.50 | 7/3/2025 | No | 9 | 53 | None | |
| GME | Gamestop Corporation - Class A | Options Chain | 0.38 | 0.43 | 0.41 | 0.02 | 0.55 | -0.27 | -0.04 | 23.44 | 22.50 | 6/27/2025 | No | 16 | 35 | None | |
| PONY | Pony AI Inc | Options Chain | 0.27 | 0.54 | 0.41 | 0.04 | 1.04 | -0.27 | -0.04 | 12.65 | 11.50 | 6/27/2025 | No | 3 | 17 | None |