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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AXON | Axon Enterprise Inc | Options Chain | 19.20 | 25.00 | 22.10 | 0.03 | 0.78 | -0.29 | -1.47 | 754.08 | 690.00 | 8/15/2025 | Yes | 7 | 55 | None | |
APP | Applovin Corp - Class A | Options Chain | 18.10 | 18.70 | 18.40 | 0.05 | 1.13 | -0.30 | -1.08 | 388.50 | 347.50 | 8/15/2025 | Yes | 8 | 60 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 15.05 | 15.70 | 15.38 | 0.02 | 0.53 | -0.29 | -0.97 | 762.33 | 725.00 | 8/15/2025 | Yes | 11 | 65 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 14.40 | 15.70 | 15.05 | 0.05 | 1.08 | -0.30 | -0.90 | 346.55 | 310.00 | 8/15/2025 | Yes | 12 | 59 | None | |
MPWR | Monolithic Power System Inc | Options Chain | 12.10 | 14.10 | 13.10 | 0.02 | 0.47 | -0.28 | -0.99 | 785.62 | 750.00 | 8/15/2025 | No | 20 | 70 |
Dividend Stock List |
|
DAVE | Dave Inc - Class A | Options Chain | 11.90 | 13.90 | 12.90 | 0.06 | 1.57 | -0.25 | -0.87 | 235.80 | 200.00 | 8/15/2025 | Yes | 7 | 51 | None | |
NFLX | Netflix Inc | Options Chain | 11.95 | 12.60 | 12.28 | 0.01 | 0.28 | -0.29 | -0.89 | 1,158.60 | 1,130.00 | 8/15/2025 | No | 7 | 66 | None | |
KLAC | KLA Corp | Options Chain | 9.80 | 14.20 | 12.00 | 0.01 | 0.38 | -0.28 | -0.78 | 886.64 | 850.00 | 8/15/2025 | No | 12 | 69 | None | |
VERV | Verve Therapeutics Inc | Options Chain | 9.60 | 14.00 | 11.80 | 0.54 | 5.94 | -0.26 | -0.22 | 11.13 | 22.00 | 8/15/2025 | Yes | 11 | 31 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 9.60 | 13.00 | 11.30 | 0.03 | 0.70 | -0.29 | -0.64 | 366.63 | 345.00 | 8/15/2025 | No | 2 | 59 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 9.30 | 9.70 | 9.50 | 0.05 | 1.09 | -0.30 | -0.60 | 208.33 | 190.00 | 8/15/2025 | Yes | 12 | 60 | None | |
SEZL | Sezzle Inc | Options Chain | 8.70 | 9.50 | 9.10 | 0.07 | 1.60 | -0.28 | -0.55 | 144.00 | 125.00 | 8/15/2025 | No | 5 | 20 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 8.90 | 9.10 | 9.00 | 0.01 | 0.30 | -0.30 | -0.59 | 750.01 | 730.00 | 8/15/2025 | No | 17 | 73 | None | |
ASML | ASML Holding NV | Options Chain | 7.90 | 8.30 | 8.10 | 0.01 | 0.31 | -0.29 | -0.61 | 693.60 | 670.00 | 8/15/2025 | No | 14 | 62 | None | |
CEG | Constellation Energy Corporation | Options Chain | 7.70 | 8.20 | 7.95 | 0.02 | 0.64 | -0.29 | -0.52 | 347.84 | 320.00 | 8/15/2025 | Yes | 9 | 45 | None | |
SAGE | Sage Therapeutics Inc | Options Chain | 6.50 | 9.10 | 7.80 | 0.45 | 8.20 | 0.00 | 0.00 | 8.68 | 17.50 | 8/15/2025 | No | 11 | 32 | None | |
STRL | Sterling Infrastructure Inc | Options Chain | 5.60 | 8.70 | 7.15 | 0.03 | 0.83 | -0.25 | -0.50 | 263.05 | 240.00 | 8/15/2025 | Yes | 13 | 53 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 6.30 | 7.85 | 7.08 | 0.02 | 0.52 | -0.29 | -0.46 | 390.17 | 350.00 | 8/15/2025 | No | 7 | 57 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 6.85 | 7.15 | 7.00 | 0.02 | 0.41 | -0.30 | -0.47 | 454.57 | 430.00 | 8/15/2025 | No | 6 | 45 | None | |
COST | Costco Wholesale Corp | Options Chain | 6.35 | 6.85 | 6.60 | 0.01 | 0.21 | -0.27 | -0.51 | 939.64 | 930.00 | 8/15/2025 | No | 15 | 62 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 6.30 | 6.70 | 6.50 | 0.04 | 0.95 | -0.29 | -0.40 | 179.00 | 155.00 | 8/15/2025 | No | 3 | 22 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 6.25 | 6.65 | 6.45 | 0.03 | 0.69 | -0.28 | -0.43 | 250.25 | 232.50 | 8/15/2025 | No | 9 | 58 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 5.75 | 6.95 | 6.35 | 0.07 | 1.20 | -0.28 | -0.16 | 112.08 | 92.50 | 8/15/2025 | No | 3 | 22 | None | |
TSLA | Tesla Inc | Options Chain | 6.25 | 6.35 | 6.30 | 0.02 | 0.51 | -0.30 | -0.39 | 302.63 | 290.00 | 8/15/2025 | No | 8 | 51 | None | |
ALAB | Astera Labs Inc | Options Chain | 6.10 | 6.40 | 6.25 | 0.05 | 1.11 | -0.30 | -0.37 | 134.50 | 120.00 | 8/15/2025 | No | 3 | 22 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 6.00 | 6.30 | 6.15 | 0.02 | 0.66 | -0.24 | -0.50 | 377.76 | 290.00 | 8/15/2025 | No | 10 | 58 | None | |
IT | Gartner Inc | Options Chain | 4.00 | 7.70 | 5.85 | 0.02 | 0.51 | -0.28 | -0.40 | 328.54 | 310.00 | 8/15/2025 | Yes | 9 | 53 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 3.70 | 7.60 | 5.65 | 0.01 | 0.35 | -0.29 | -0.39 | 396.00 | 390.00 | 8/15/2025 | No | 6 | 52 | None | |
CAT | Caterpillar Inc | Options Chain | 5.40 | 5.70 | 5.55 | 0.01 | 0.48 | -0.30 | -0.74 | 435.90 | 415.00 | 8/8/2025 | Yes | 12 | 69 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 5.40 | 5.55 | 5.48 | 0.04 | 0.88 | -0.29 | -0.34 | 154.27 | 143.00 | 8/15/2025 | Yes | 11 | 51 | None | |
VST | Vistra Corp | Options Chain | 5.35 | 5.50 | 5.43 | 0.03 | 0.69 | -0.29 | -0.36 | 208.05 | 195.00 | 8/15/2025 | Yes | 12 | 57 | None | |
MEDP | Medpace Holdings Inc | Options Chain | 4.80 | 5.90 | 5.35 | 0.01 | 0.34 | -0.28 | -0.36 | 423.09 | 410.00 | 8/15/2025 | No | 11 | 52 | None | |
CYBR | CyberArk Software Ltd | Options Chain | 3.60 | 7.10 | 5.35 | 0.01 | 0.33 | -0.28 | -0.39 | 411.47 | 400.00 | 8/15/2025 | Yes | 4 | 48 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 4.90 | 5.80 | 5.35 | 0.03 | 0.80 | -0.29 | -0.29 | 169.64 | 155.00 | 8/15/2025 | Yes | 4 | 43 | None | |
ETN | Eaton Corporation plc | Options Chain | 4.50 | 6.10 | 5.30 | 0.01 | 0.40 | -0.28 | -0.34 | 384.72 | 365.00 | 8/15/2025 | Yes | 12 | 67 | None | |
PWR | Quanta Services Inc | Options Chain | 4.10 | 6.30 | 5.20 | 0.01 | 0.36 | -0.26 | -0.39 | 395.17 | 380.00 | 8/15/2025 | No | 9 | 62 | None | |
TWLO | Twilio Inc Class A | Options Chain | 4.20 | 6.10 | 5.15 | 0.05 | 1.41 | -0.29 | -0.52 | 121.16 | 112.00 | 8/8/2025 | Yes | 8 | 51 | None | |
RH | RH - Class A | Options Chain | 4.90 | 5.30 | 5.10 | 0.03 | 0.64 | -0.29 | -0.33 | 200.76 | 190.00 | 8/15/2025 | No | 7 | 44 | None | |
UPST | Upstart Holdings Inc | Options Chain | 4.75 | 4.95 | 4.85 | 0.07 | 1.44 | -0.29 | -0.28 | 79.22 | 71.00 | 8/15/2025 | Yes | 5 | 43 | None | |
AVGO | Broadcom Inc | Options Chain | 4.70 | 4.85 | 4.78 | 0.02 | 0.43 | -0.30 | -0.32 | 293.02 | 277.50 | 8/15/2025 | No | 8 | 66 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 4.10 | 5.40 | 4.75 | 0.02 | 0.61 | -0.23 | -0.39 | 293.77 | 270.00 | 8/15/2025 | Yes | 16 | 63 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 4.25 | 5.25 | 4.75 | 0.04 | 0.95 | -0.29 | -0.28 | 121.19 | 107.00 | 8/15/2025 | Yes | 7 | 56 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 4.70 | 4.80 | 4.75 | 0.03 | 0.66 | -0.30 | -0.28 | 173.72 | 162.50 | 8/15/2025 | Yes | 12 | 61 | None | |
MCO | Moody`s Corp | Options Chain | 3.70 | 5.10 | 4.40 | 0.01 | 0.23 | -0.29 | -0.32 | 501.28 | 490.00 | 8/15/2025 | No | 10 | 63 | None | |
PAYC | Paycom Software Inc | Options Chain | 3.70 | 5.00 | 4.35 | 0.02 | 0.62 | -0.25 | -0.32 | 226.44 | 210.00 | 8/15/2025 | No | 15 | 51 | None | |
NOC | Northrop Grumman Corp | Options Chain | 3.90 | 4.80 | 4.35 | 0.01 | 0.20 | -0.29 | -0.36 | 586.44 | 575.00 | 8/15/2025 | No | 15 | 68 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 4.10 | 4.55 | 4.33 | 0.02 | 0.70 | -0.25 | -0.30 | 188.64 | 175.00 | 8/15/2025 | Yes | 12 | 42 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 4.10 | 4.55 | 4.33 | 0.02 | 0.51 | -0.29 | -0.28 | 220.97 | 210.00 | 8/15/2025 | No | 5 | 49 | None | |
ROK | Rockwell Automation Inc | Options Chain | 3.30 | 5.30 | 4.30 | 0.01 | 0.50 | -0.22 | -0.39 | 344.50 | 320.00 | 8/15/2025 | No | 8 | 63 | None | |
MSCI | MSCI Inc | Options Chain | 3.30 | 5.00 | 4.15 | 0.01 | 0.23 | -0.24 | -0.23 | 557.40 | 540.00 | 8/15/2025 | No | 11 | 53 | None | |
MSI | Motorola Solutions Inc | Options Chain | 3.60 | 4.70 | 4.15 | 0.01 | 0.32 | -0.25 | -0.34 | 436.71 | 420.00 | 8/15/2025 | Yes | 10 | 61 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 2.90 | 5.40 | 4.15 | 0.03 | 0.66 | -0.28 | -0.25 | 155.72 | 165.00 | 8/15/2025 | No | 7 | 65 | None | |
SE | Sea Ltd | Options Chain | 3.95 | 4.30 | 4.13 | 0.03 | 0.86 | -0.25 | -0.29 | 154.21 | 140.00 | 8/15/2025 | No | 9 | 51 | None | |
WING | Wingstop Inc | Options Chain | 3.90 | 4.30 | 4.10 | 0.01 | 0.43 | -0.23 | -0.32 | 362.45 | 340.00 | 8/15/2025 | No | 10 | 57 | None | |
EAT | Brinker International Inc | Options Chain | 3.60 | 4.60 | 4.10 | 0.03 | 0.72 | -0.28 | -0.28 | 157.60 | 145.00 | 8/15/2025 | Yes | 12 | 58 | None | |
ELEV | Elevation Oncology Inc | Options Chain | 3.10 | 5.00 | 4.05 | 0.81 | 7.24 | -0.05 | 0.00 | 0.36 | 5.00 | 8/15/2025 | Yes | 12 | 29 | None | |
MSFT | Microsoft Corporation | Options Chain | 3.95 | 4.15 | 4.05 | 0.01 | 0.22 | -0.28 | -0.30 | 524.11 | 512.50 | 8/15/2025 | No | 14 | 68 | None | |
CLS | Celestica Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.02 | 0.60 | -0.27 | -0.28 | 199.86 | 182.50 | 8/15/2025 | No | 8 | 56 | None | |
INSP | Inspire Medical Systems Inc | Options Chain | 3.30 | 4.60 | 3.95 | 0.03 | 0.89 | -0.27 | -0.27 | 126.10 | 115.00 | 8/15/2025 | Yes | 16 | 49 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 3.75 | 4.10 | 3.93 | 0.02 | 0.53 | -0.29 | -0.30 | 200.11 | 190.00 | 8/15/2025 | Yes | 4 | 52 | None | |
ZS | Zscaler Inc | Options Chain | 3.75 | 4.05 | 3.90 | 0.01 | 0.38 | -0.28 | -0.27 | 280.27 | 270.00 | 8/15/2025 | No | 5 | 47 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 3.40 | 4.20 | 3.80 | 0.01 | 0.28 | -0.25 | -0.34 | 463.21 | 450.00 | 8/15/2025 | No | 11 | 48 | None | |
LRN | Stride Inc | Options Chain | 3.10 | 4.50 | 3.80 | 0.03 | 0.79 | -0.28 | -0.28 | 129.26 | 120.00 | 8/15/2025 | Yes | 14 | 59 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 3.70 | 3.90 | 3.80 | 0.02 | 0.46 | -0.30 | -0.26 | 205.02 | 197.50 | 8/15/2025 | No | 2 | 46 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 3.65 | 3.75 | 3.70 | 0.03 | 0.82 | -0.29 | -0.24 | 118.60 | 110.00 | 8/15/2025 | Yes | 13 | 50 | None | |
AMGN | AMGEN Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.01 | 0.35 | -0.28 | -0.21 | 297.55 | 285.00 | 8/15/2025 | Yes | 11 | 71 | None | |
DVA | DaVita Inc | Options Chain | 2.25 | 4.90 | 3.58 | 0.03 | 0.67 | -0.29 | -0.21 | 140.37 | 130.00 | 8/15/2025 | Yes | 12 | 50 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.02 | 0.46 | -0.27 | -0.26 | 220.58 | 210.00 | 8/15/2025 | Yes | 2 | 54 | None | |
AMAT | Applied Materials Inc | Options Chain | 3.45 | 3.55 | 3.50 | 0.02 | 0.49 | -0.30 | -0.23 | 179.90 | 172.50 | 8/15/2025 | Yes | 16 | 70 | None | |
FSLR | First Solar Inc | Options Chain | 2.89 | 4.05 | 3.47 | 0.02 | 0.51 | -0.29 | -0.24 | 174.73 | 175.00 | 8/15/2025 | No | 13 | 62 | None | |
ADBE | Adobe Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.01 | 0.32 | -0.25 | -0.29 | 356.00 | 335.00 | 8/15/2025 | No | 13 | 62 | None | |
INSM | Insmed Inc | Options Chain | 3.00 | 3.80 | 3.40 | 0.03 | 0.85 | -0.28 | -0.24 | 108.69 | 100.00 | 8/15/2025 | Yes | 3 | 48 | None | |
AXP | American Express Company | Options Chain | 3.10 | 3.60 | 3.35 | 0.01 | 0.30 | -0.28 | -0.22 | 299.94 | 285.00 | 8/15/2025 | No | 12 | 69 | None | |
SYK | Stryker Corp | Options Chain | 2.50 | 4.20 | 3.35 | 0.01 | 0.23 | -0.30 | -0.22 | 377.79 | 370.00 | 8/15/2025 | Yes | 8 | 65 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 3.20 | 3.45 | 3.33 | 0.01 | 0.41 | -0.28 | -0.27 | 237.77 | 227.50 | 8/15/2025 | No | 13 | 69 | None | |
HD | Home Depot Inc | Options Chain | 3.15 | 3.50 | 3.33 | 0.01 | 0.24 | -0.30 | -0.24 | 367.51 | 365.00 | 8/15/2025 | No | 9 | 58 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 3.20 | 3.40 | 3.30 | 0.03 | 0.82 | -0.27 | -0.21 | 111.55 | 100.00 | 8/15/2025 | No | 12 | 29 | None | |
ORCL | Oracle Corp | Options Chain | 3.20 | 3.35 | 3.28 | 0.01 | 0.39 | -0.27 | -0.24 | 244.42 | 235.00 | 8/15/2025 | No | 9 | 61 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 3.10 | 3.45 | 3.28 | 0.06 | 1.32 | -0.28 | -0.20 | 66.18 | 56.00 | 8/15/2025 | Yes | 14 | 45 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 3.20 | 3.35 | 3.28 | 0.01 | 0.36 | -0.29 | -0.22 | 235.21 | 227.50 | 8/15/2025 | No | 23 | 75 |
Dividend Stock List |
|
TTD | Trade Desk Inc - Class A | Options Chain | 3.20 | 3.35 | 3.28 | 0.04 | 0.96 | -0.29 | -0.20 | 86.08 | 79.00 | 8/15/2025 | Yes | 10 | 44 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 3.20 | 3.35 | 3.28 | 0.05 | 1.09 | -0.30 | -0.19 | 71.49 | 65.50 | 8/15/2025 | No | 3 | 21 | None | |
WIX | Wix.com Ltd | Options Chain | 2.70 | 3.80 | 3.25 | 0.03 | 0.72 | -0.27 | -0.24 | 128.97 | 120.00 | 8/15/2025 | Yes | 12 | 33 | None | |
FRPT | Freshpet Inc | Options Chain | 2.70 | 3.70 | 3.20 | 0.05 | 1.16 | -0.30 | -0.19 | 68.32 | 60.00 | 8/15/2025 | Yes | 7 | 48 | None | |
SN | Options Chain | 2.95 | 3.40 | 3.18 | 0.03 | 0.74 | -0.30 | -0.24 | 112.32 | 105.00 | 8/15/2025 | No | 3 | 21 | None | ||
HUM | Humana Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.01 | 0.37 | -0.27 | -0.23 | 247.26 | 237.50 | 8/15/2025 | No | 14 | 61 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 3.10 | 3.20 | 3.15 | 0.02 | 0.55 | -0.30 | -0.20 | 153.68 | 135.00 | 8/15/2025 | No | 16 | 40 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 3.00 | 3.30 | 3.15 | 0.03 | 0.78 | -0.30 | -0.19 | 103.00 | 95.00 | 8/15/2025 | Yes | 11 | 57 | None | |
HCA | HCA Healthcare Inc | Options Chain | 2.65 | 3.60 | 3.13 | 0.01 | 0.29 | -0.26 | -0.28 | 353.99 | 345.00 | 8/15/2025 | No | 12 | 62 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 2.80 | 3.40 | 3.10 | 0.01 | 0.42 | -0.21 | -0.28 | 299.62 | 280.00 | 8/15/2025 | No | 3 | 22 | None | |
MCD | McDonald`s Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.01 | 0.28 | -0.29 | -0.23 | 302.89 | 295.00 | 8/15/2025 | Yes | 8 | 66 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 2.45 | 3.70 | 3.08 | 0.06 | 1.85 | -0.29 | -0.34 | 59.10 | 51.00 | 8/8/2025 | Yes | 9 | 53 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 3.00 | 3.15 | 3.08 | 0.02 | 0.81 | -0.30 | -0.39 | 139.98 | 129.00 | 8/8/2025 | Yes | 8 | 47 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 3.00 | 3.10 | 3.05 | 0.07 | 1.47 | -0.29 | -0.19 | 50.85 | 45.00 | 8/15/2025 | Yes | 8 | 45 | None | |
ANET | Arista Networks Inc | Options Chain | 2.95 | 3.10 | 3.03 | 0.03 | 0.69 | -0.29 | -0.20 | 121.10 | 110.00 | 8/15/2025 | Yes | 11 | 60 | None | |
ELV | Options Chain | 2.65 | 3.20 | 2.93 | 0.01 | 0.40 | -0.24 | -0.26 | 274.66 | 260.00 | 8/15/2025 | No | 3 | 22 | None | ||
CAR | Avis Budget Group Inc | Options Chain | 2.65 | 3.20 | 2.93 | 0.02 | 0.53 | -0.26 | -0.24 | 166.79 | 155.00 | 8/15/2025 | No | 5 | 42 | None | |
CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 2.75 | 3.10 | 2.93 | 0.20 | 2.20 | -0.29 | -0.06 | 17.00 | 15.00 | 8/15/2025 | No | 3 | 18 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 2.81 | 3.05 | 2.93 | 0.02 | 0.53 | -0.30 | -0.20 | 141.59 | 135.00 | 8/15/2025 | No | 9 | 58 | None | |
NTRA | Natera Inc | Options Chain | 2.25 | 3.50 | 2.88 | 0.02 | 0.66 | -0.26 | -0.24 | 134.58 | 125.00 | 8/15/2025 | Yes | 9 | 51 | None | |
NVDA | NVIDIA Corp | Options Chain | 2.79 | 2.82 | 2.81 | 0.02 | 0.41 | -0.30 | -0.18 | 173.72 | 167.50 | 8/15/2025 | No | 16 | 59 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 2.64 | 2.98 | 2.81 | 0.01 | 0.25 | -0.30 | -0.21 | 289.37 | 282.50 | 8/15/2025 | No | 12 | 79 | None | |
V | Visa Inc - Class A | Options Chain | 2.67 | 2.93 | 2.80 | 0.01 | 0.24 | -0.27 | -0.18 | 339.35 | 330.00 | 8/15/2025 | No | 11 | 69 | None | |
GE | General Electric Company | Options Chain | 2.70 | 2.85 | 2.78 | 0.01 | 0.31 | -0.26 | -0.20 | 271.08 | 260.00 | 8/15/2025 | No | 9 | 64 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 2.63 | 2.93 | 2.78 | 0.02 | 0.42 | -0.27 | -0.22 | 193.33 | 185.00 | 8/15/2025 | No | 14 | 61 | None | |
JBL | Jabil Inc | Options Chain | 2.60 | 2.95 | 2.78 | 0.01 | 0.36 | -0.28 | -0.19 | 218.56 | 210.00 | 8/15/2025 | No | 12 | 57 | None | |
SAM | Boston Beer Co. Inc - Class A | Options Chain | 1.05 | 4.40 | 2.73 | 0.01 | 0.50 | -0.14 | -0.11 | 209.51 | 195.00 | 8/15/2025 | No | 14 | 51 | None | |
MOD | Modine Manufacturing Company | Options Chain | 2.40 | 3.00 | 2.70 | 0.02 | 0.62 | -0.24 | -0.22 | 133.70 | 125.00 | 8/15/2025 | No | 11 | 55 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 2.20 | 3.20 | 2.70 | 0.02 | 0.50 | -0.30 | -0.18 | 137.61 | 131.00 | 8/15/2025 | No | 7 | 55 | None | |
WCC | Wesco International Inc | Options Chain | 1.55 | 3.80 | 2.68 | 0.01 | 0.37 | -0.27 | -0.15 | 203.49 | 195.00 | 8/15/2025 | No | 12 | 66 | None | |
FTNT | Fortinet Inc | Options Chain | 2.52 | 2.80 | 2.66 | 0.03 | 0.65 | -0.30 | -0.16 | 99.90 | 92.00 | 8/15/2025 | Yes | 11 | 57 | None | |
CRS | Carpenter Technology Corp | Options Chain | 2.50 | 2.80 | 2.65 | 0.01 | 0.47 | -0.20 | -0.26 | 249.39 | 240.00 | 8/15/2025 | No | 12 | 63 | None | |
COR | Options Chain | 2.15 | 3.10 | 2.63 | 0.01 | 0.42 | -0.18 | -0.27 | 290.00 | 270.00 | 8/15/2025 | No | 3 | 21 | None | ||
CAVA | Options Chain | 2.33 | 2.89 | 2.61 | 0.03 | 0.83 | -0.28 | -0.17 | 87.50 | 78.00 | 8/15/2025 | No | 3 | 21 | None | ||
ARES | Ares Management Corp - Class A | Options Chain | 1.70 | 3.50 | 2.60 | 0.01 | 0.37 | -0.24 | -0.17 | 182.51 | 175.00 | 8/15/2025 | Yes | 6 | 60 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 2.53 | 2.63 | 2.58 | 0.02 | 0.74 | -0.29 | -0.34 | 132.50 | 122.00 | 8/8/2025 | Yes | 10 | 52 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 2.50 | 2.65 | 2.58 | 0.05 | 1.07 | -0.30 | -0.16 | 58.75 | 52.50 | 8/15/2025 | Yes | 11 | 57 | None | |
CRM | Salesforce Inc | Options Chain | 2.49 | 2.64 | 2.57 | 0.01 | 0.31 | -0.27 | -0.19 | 258.33 | 242.50 | 8/15/2025 | No | 17 | 66 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 2.37 | 2.74 | 2.56 | 0.02 | 0.53 | -0.29 | -0.18 | 125.03 | 119.00 | 8/15/2025 | Yes | 4 | 50 | None | |
MTZ | Mastec Inc | Options Chain | 1.70 | 3.40 | 2.55 | 0.02 | 0.40 | -0.24 | -0.13 | 174.05 | 165.00 | 8/15/2025 | No | 9 | 57 | None | |
BFAM | Bright Horizons Family Solutions Inc | Options Chain | 0.05 | 5.00 | 2.53 | 0.02 | 0.44 | -0.28 | -0.11 | 119.00 | 120.00 | 8/15/2025 | No | 11 | 44 | None | |
WST | West Pharmaceutical Services Inc | Options Chain | 1.10 | 3.90 | 2.50 | 0.01 | 0.34 | -0.23 | -0.19 | 239.26 | 230.00 | 8/15/2025 | No | 13 | 55 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 2.30 | 2.65 | 2.48 | 0.02 | 0.49 | -0.26 | -0.18 | 159.20 | 150.00 | 8/15/2025 | No | 15 | 65 | None | |
AAON | AAON Inc | Options Chain | 1.55 | 3.40 | 2.48 | 0.03 | 0.76 | -0.26 | -0.15 | 83.00 | 75.00 | 8/15/2025 | No | 10 | 52 | None | |
KKR | KKR & Co. Inc | Options Chain | 2.15 | 2.80 | 2.48 | 0.02 | 0.42 | -0.29 | -0.16 | 142.55 | 137.00 | 8/15/2025 | Yes | 8 | 62 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 2.05 | 2.90 | 2.48 | 0.01 | 0.38 | -0.30 | -0.19 | 187.67 | 180.00 | 8/15/2025 | No | 15 | 64 | None | |
BA | Boeing Company | Options Chain | 2.38 | 2.55 | 2.47 | 0.01 | 0.31 | -0.28 | -0.19 | 220.45 | 215.00 | 8/15/2025 | No | 5 | 47 | None | |
MTSR | Metsera Inc | Options Chain | 1.00 | 3.90 | 2.45 | 0.08 | 1.76 | -0.27 | -0.14 | 34.89 | 30.00 | 8/15/2025 | No | 3 | 20 | None | |
IBM | International Business Machines Corp | Options Chain | 2.19 | 2.68 | 2.44 | 0.01 | 0.25 | -0.27 | -0.11 | 250.05 | 242.50 | 8/15/2025 | No | 9 | 68 | None | |
W | Wayfair Inc - Class A | Options Chain | 2.26 | 2.55 | 2.41 | 0.04 | 0.93 | -0.30 | -0.16 | 65.22 | 60.00 | 8/15/2025 | Yes | 7 | 41 | None | |
TRGP | Targa Resources Corp | Options Chain | 2.20 | 2.60 | 2.40 | 0.02 | 0.45 | -0.26 | -0.18 | 162.92 | 155.00 | 8/15/2025 | Yes | 10 | 64 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 2.20 | 2.55 | 2.38 | 0.03 | 0.84 | -0.23 | -0.20 | 106.68 | 95.00 | 8/15/2025 | Yes | 4 | 44 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 2.34 | 2.41 | 2.38 | 0.05 | 1.03 | -0.30 | -0.15 | 56.64 | 52.00 | 8/15/2025 | Yes | 10 | 50 | None | |
RMD | Resmed Inc | Options Chain | 1.50 | 3.20 | 2.35 | 0.01 | 0.27 | -0.24 | -0.15 | 279.20 | 270.00 | 8/15/2025 | Yes | 17 | 67 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 1.70 | 2.95 | 2.33 | 0.02 | 0.65 | -0.27 | -0.17 | 107.61 | 100.00 | 8/15/2025 | Yes | 8 | 56 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 2.22 | 2.42 | 2.32 | 0.05 | 1.06 | -0.30 | -0.14 | 52.84 | 48.00 | 8/15/2025 | No | 5 | 43 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 0.05 | 4.50 | 2.28 | 0.28 | 5.10 | -0.06 | -0.01 | 11.42 | 8.00 | 8/15/2025 | Yes | 7 | 37 | None | |
TPR | Tapestry Inc | Options Chain | 2.20 | 2.35 | 2.28 | 0.02 | 0.55 | -0.30 | -0.16 | 106.31 | 101.00 | 8/15/2025 | Yes | 9 | 63 | None | |
ODD | Options Chain | 2.00 | 2.50 | 2.25 | 0.03 | 0.91 | -0.27 | -0.15 | 71.70 | 65.00 | 8/15/2025 | No | 3 | 21 | None | ||
AXSM | Axsome Therapeutics Inc | Options Chain | 1.75 | 2.75 | 2.25 | 0.02 | 0.57 | -0.29 | -0.14 | 101.38 | 97.50 | 8/15/2025 | Yes | 7 | 48 | None | |
MIDD | Middleby Corp | Options Chain | 0.80 | 3.70 | 2.25 | 0.02 | 0.45 | -0.30 | -0.20 | 141.73 | 135.00 | 8/15/2025 | No | 12 | 58 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 1.80 | 2.65 | 2.23 | 0.01 | 0.37 | -0.25 | -0.16 | 182.45 | 175.00 | 8/15/2025 | No | 8 | 57 | None | |
AMZN | Amazon.com Inc | Options Chain | 2.19 | 2.26 | 2.23 | 0.01 | 0.32 | -0.27 | -0.18 | 218.61 | 207.50 | 8/15/2025 | No | 14 | 63 | None | |
OC | Owens Corning | Options Chain | 1.90 | 2.55 | 2.23 | 0.02 | 0.47 | -0.27 | -0.17 | 136.56 | 130.00 | 8/15/2025 | Yes | 9 | 70 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 2.15 | 2.30 | 2.23 | 0.01 | 0.39 | -0.29 | -0.15 | 154.81 | 149.00 | 8/15/2025 | No | 15 | 63 | None | |
BOOT | Boot Barn Holdings Inc | Options Chain | 1.90 | 2.50 | 2.20 | 0.01 | 0.47 | -0.25 | -0.23 | 189.80 | 160.00 | 8/15/2025 | Yes | 9 | 64 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 1.20 | 3.20 | 2.20 | 0.03 | 0.78 | -0.27 | -0.20 | 95.62 | 88.00 | 8/8/2025 | No | 17 | 62 | None | |
COF | Capital One Financial Corp | Options Chain | 2.05 | 2.35 | 2.20 | 0.01 | 0.32 | -0.28 | -0.15 | 215.00 | 200.00 | 8/15/2025 | No | 8 | 61 | None | |
MOH | Molina Healthcare Inc | Options Chain | 2.00 | 2.35 | 2.18 | 0.02 | 0.50 | -0.24 | -0.19 | 155.13 | 145.00 | 8/15/2025 | No | 14 | 59 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 2.11 | 2.23 | 2.17 | 0.01 | 0.33 | -0.29 | -0.15 | 172.88 | 167.50 | 8/15/2025 | No | 10 | 58 | None | |
SMR | Options Chain | 2.07 | 2.24 | 2.16 | 0.05 | 1.21 | -0.29 | -0.13 | 44.43 | 40.00 | 8/15/2025 | No | 3 | 20 | None | ||
BDX | Becton Dickinson & Company | Options Chain | 1.95 | 2.35 | 2.15 | 0.01 | 0.47 | -0.22 | -0.19 | 178.29 | 165.00 | 8/15/2025 | Yes | 11 | 62 | None | |
MKSI | MKS Instruments Inc | Options Chain | 1.85 | 2.45 | 2.15 | 0.03 | 0.73 | -0.25 | -0.15 | 92.75 | 85.00 | 8/15/2025 | Yes | 16 | 57 | None | |
AAPL | Apple Inc | Options Chain | 2.11 | 2.17 | 2.14 | 0.01 | 0.32 | -0.27 | -0.15 | 212.60 | 195.00 | 8/15/2025 | No | 9 | 64 | None | |
GNRC | Generac Holdings Inc | Options Chain | 1.95 | 2.30 | 2.13 | 0.01 | 0.38 | -0.24 | -0.15 | 194.69 | 185.00 | 8/15/2025 | No | 10 | 53 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 2.05 | 2.21 | 2.13 | 0.01 | 0.33 | -0.26 | -0.16 | 191.90 | 182.50 | 8/15/2025 | No | 15 | 71 | None | |
EFX | Equifax Inc | Options Chain | 2.10 | 2.15 | 2.13 | 0.01 | 0.33 | -0.26 | -0.21 | 240.23 | 230.00 | 8/15/2025 | No | 10 | 57 | None | |
ARM | Options Chain | 2.05 | 2.20 | 2.13 | 0.02 | 0.49 | -0.26 | -0.16 | 141.36 | 130.00 | 8/15/2025 | No | 3 | 22 | None | ||
XYZ | Block Inc - Class A | Options Chain | 2.09 | 2.16 | 2.13 | 0.03 | 0.75 | -0.29 | -0.14 | 74.03 | 69.00 | 8/15/2025 | Yes | 17 | 58 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 2.05 | 2.15 | 2.10 | 0.04 | 0.97 | -0.30 | -0.12 | 52.00 | 48.00 | 8/15/2025 | No | 3 | 21 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 1.85 | 2.25 | 2.05 | 0.01 | 0.29 | -0.21 | -0.20 | 281.35 | 270.00 | 8/15/2025 | No | 13 | 61 | None | |
FIVE | Five Below Inc | Options Chain | 1.65 | 2.45 | 2.05 | 0.02 | 0.55 | -0.21 | -0.18 | 136.52 | 125.00 | 8/15/2025 | No | 13 | 55 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 2.00 | 2.10 | 2.05 | 0.04 | 0.89 | -0.30 | -0.12 | 54.89 | 51.00 | 8/15/2025 | No | 3 | 21 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 1.20 | 2.85 | 2.03 | 0.03 | 0.75 | -0.22 | -0.10 | 88.30 | 80.00 | 8/15/2025 | Yes | 8 | 39 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 1.30 | 2.75 | 2.03 | 0.05 | 1.12 | -0.26 | -0.14 | 49.96 | 45.00 | 8/15/2025 | No | 11 | 47 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 1.97 | 2.08 | 2.03 | 0.02 | 0.42 | -0.29 | -0.14 | 132.69 | 122.00 | 8/15/2025 | No | 15 | 60 | None | |
TKO | Options Chain | 1.65 | 2.35 | 2.00 | 0.01 | 0.47 | -0.22 | -0.18 | 165.61 | 155.00 | 8/15/2025 | No | 3 | 18 | None | ||
ZTS | Zoetis Inc - Class A | Options Chain | 1.80 | 2.15 | 1.98 | 0.01 | 0.43 | -0.25 | -0.16 | 147.38 | 140.00 | 8/15/2025 | Yes | 13 | 59 | None | |
TMUS | T-Mobile US Inc | Options Chain | 1.83 | 2.13 | 1.98 | 0.01 | 0.26 | -0.26 | -0.16 | 237.20 | 230.00 | 8/15/2025 | No | 12 | 72 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 1.15 | 2.80 | 1.98 | 0.03 | 0.80 | -0.27 | -0.16 | 70.57 | 65.00 | 8/15/2025 | Yes | 12 | 62 | None | |
RCON | Recon Technology Ltd - Class A | Options Chain | 1.40 | 2.55 | 1.98 | 0.49 | 8.93 | -0.28 | -0.06 | 2.81 | 4.00 | 8/15/2025 | No | 12 | -4 | None | |
ACN | Accenture plc - Class A | Options Chain | 1.85 | 2.05 | 1.95 | 0.01 | 0.29 | -0.23 | -0.19 | 267.00 | 245.00 | 8/15/2025 | No | 17 | 64 | None | |
SCCO | Southern Copper Corporation | Options Chain | 1.30 | 2.60 | 1.95 | 0.02 | 0.48 | -0.29 | -0.07 | 91.66 | 87.50 | 8/15/2025 | No | 12 | 66 | None | |
TER | Teradyne Inc | Options Chain | 1.60 | 2.30 | 1.95 | 0.02 | 0.43 | -0.29 | -0.12 | 104.16 | 100.00 | 8/15/2025 | No | 19 | 58 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 1.86 | 2.02 | 1.94 | 0.03 | 0.66 | -0.29 | -0.13 | 80.20 | 75.00 | 8/15/2025 | Yes | 8 | 48 | None | |
CVLT | Commvault Systems Inc | Options Chain | 1.65 | 2.20 | 1.93 | 0.01 | 0.40 | -0.20 | -0.12 | 189.95 | 170.00 | 8/15/2025 | No | 10 | 50 | None | |
AON | Aon plc. - Class A | Options Chain | 1.50 | 2.35 | 1.93 | 0.01 | 0.25 | -0.20 | -0.22 | 355.17 | 340.00 | 8/15/2025 | No | 10 | 68 | None | |
TMDX | Transmedics Group Inc | Options Chain | 1.60 | 2.25 | 1.93 | 0.02 | 0.62 | -0.23 | -0.15 | 120.55 | 110.00 | 8/15/2025 | No | 9 | 53 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 1.82 | 2.03 | 1.93 | 0.01 | 0.33 | -0.24 | -0.15 | 192.86 | 182.50 | 8/15/2025 | No | 15 | 70 | None | |
CE | Celanese Corp - Series A | Options Chain | 1.75 | 2.10 | 1.93 | 0.04 | 0.94 | -0.30 | -0.16 | 52.23 | 45.00 | 8/15/2025 | Yes | 7 | 53 | None | |
ONTO | Onto Innovation Inc | Options Chain | 1.65 | 2.15 | 1.90 | 0.02 | 0.77 | -0.22 | -0.18 | 94.30 | 85.00 | 8/15/2025 | Yes | 17 | 56 | None | |
DHI | D.R. Horton Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.01 | 0.34 | -0.28 | -0.12 | 142.84 | 145.00 | 8/15/2025 | No | 12 | 71 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 1.72 | 2.07 | 1.90 | 0.05 | 1.05 | -0.29 | -0.12 | 44.81 | 41.00 | 8/15/2025 | Yes | 2 | 43 | None | |
ABBV | Abbvie Inc | Options Chain | 1.79 | 1.98 | 1.89 | 0.01 | 0.27 | -0.29 | -0.14 | 189.00 | 190.00 | 8/15/2025 | No | 8 | 64 | None | |
UBER | Uber Technologies Inc | Options Chain | 1.85 | 1.92 | 1.89 | 0.02 | 0.56 | -0.29 | -0.12 | 86.91 | 82.50 | 8/15/2025 | Yes | 11 | 64 | None | |
DHR | Danaher Corp | Options Chain | 1.75 | 2.00 | 1.88 | 0.01 | 0.31 | -0.26 | -0.15 | 197.16 | 190.00 | 8/15/2025 | No | 9 | 58 | None | |
YUM | Yum Brands Inc | Options Chain | 1.15 | 2.60 | 1.88 | 0.01 | 0.36 | -0.27 | -0.11 | 145.36 | 140.00 | 8/15/2025 | Yes | 8 | 64 | None | |
TXN | Texas Instruments Inc | Options Chain | 1.79 | 1.94 | 1.87 | 0.01 | 0.31 | -0.28 | -0.16 | 180.86 | 175.00 | 8/15/2025 | No | 11 | 69 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 1.10 | 2.60 | 1.85 | 0.02 | 0.59 | -0.24 | -0.16 | 113.76 | 105.00 | 8/15/2025 | Yes | 8 | 46 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 1.50 | 2.20 | 1.85 | 0.04 | 0.86 | -0.29 | -0.10 | 48.99 | 45.00 | 8/15/2025 | Yes | 8 | 45 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 0.70 | 2.95 | 1.83 | 0.04 | 1.05 | -0.19 | -0.06 | 46.55 | 42.50 | 8/15/2025 | Yes | 5 | 45 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.03 | 0.70 | -0.27 | -0.12 | 75.25 | 69.00 | 8/15/2025 | Yes | 7 | 57 | None | |
BX | Blackstone Inc | Options Chain | 1.72 | 1.90 | 1.81 | 0.01 | 0.34 | -0.25 | -0.11 | 172.74 | 162.50 | 8/15/2025 | No | 11 | 67 | None | |
DIS | Walt Disney Co (The) | Options Chain | 1.78 | 1.84 | 1.81 | 0.02 | 0.58 | -0.29 | -0.24 | 119.11 | 112.00 | 8/8/2025 | Yes | 13 | 63 | None | |
QCOM | Qualcomm Inc | Options Chain | 1.74 | 1.88 | 1.81 | 0.01 | 0.31 | -0.30 | -0.12 | 148.19 | 144.00 | 8/15/2025 | No | 13 | 67 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 0.90 | 2.70 | 1.80 | 0.01 | 0.42 | -0.22 | -0.12 | 141.85 | 135.00 | 8/15/2025 | No | 10 | 60 | None | |
NTES | NetEase Inc | Options Chain | 1.60 | 2.00 | 1.80 | 0.02 | 0.48 | -0.25 | -0.15 | 127.31 | 120.00 | 8/15/2025 | Yes | 21 | 30 |
Dividend Stock List |
|
H | Hyatt Hotels Corporation - Class A | Options Chain | 1.65 | 1.95 | 1.80 | 0.01 | 0.44 | -0.25 | -0.15 | 140.97 | 130.00 | 8/15/2025 | Yes | 13 | 66 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 1.70 | 1.85 | 1.78 | 0.02 | 0.58 | -0.27 | -0.13 | 87.65 | 82.50 | 8/15/2025 | No | 3 | 21 | None | |
MU | Micron Technology Inc | Options Chain | 1.63 | 1.91 | 1.77 | 0.02 | 0.48 | -0.29 | -0.13 | 104.88 | 100.00 | 8/15/2025 | No | 16 | 69 | None | |
MP | MP Materials Corporation | Options Chain | 1.65 | 1.85 | 1.75 | 0.03 | 0.77 | -0.27 | -0.11 | 63.69 | 59.00 | 8/15/2025 | Yes | 2 | 48 | None | |
GILD | Gilead Sciences Inc | Options Chain | 1.39 | 2.10 | 1.75 | 0.02 | 0.44 | -0.28 | -0.12 | 112.29 | 108.00 | 8/15/2025 | Yes | 12 | 72 | None | |
CARG | CarGurus Inc - Class A | Options Chain | 0.85 | 2.65 | 1.75 | 0.06 | 1.10 | -0.30 | -0.07 | 33.99 | 30.00 | 8/15/2025 | Yes | 11 | 43 | None | |
ACLX | Arcellx Inc | Options Chain | 0.50 | 2.95 | 1.73 | 0.03 | 0.80 | -0.15 | -0.09 | 71.52 | 65.00 | 8/15/2025 | No | 7 | 29 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 1.40 | 2.05 | 1.73 | 0.01 | 0.27 | -0.19 | -0.21 | 301.72 | 270.00 | 8/15/2025 | No | 11 | 66 | None | |
TRUP | Trupanion Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.04 | 0.94 | -0.29 | -0.11 | 46.21 | 42.50 | 8/15/2025 | Yes | 7 | 35 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.03 | 0.77 | -0.30 | -0.11 | 56.71 | 53.00 | 8/15/2025 | Yes | 11 | 50 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 1.66 | 1.76 | 1.71 | 0.02 | 0.44 | -0.28 | -0.11 | 107.93 | 103.00 | 8/15/2025 | Yes | 10 | 58 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 1.65 | 1.76 | 1.71 | 0.02 | 0.38 | -0.30 | -0.11 | 119.94 | 113.00 | 8/15/2025 | Yes | 17 | 39 | None | |
IONQ | IonQ Inc | Options Chain | 1.66 | 1.74 | 1.70 | 0.05 | 1.06 | -0.30 | -0.10 | 38.12 | 35.00 | 8/15/2025 | Yes | 8 | 43 | None | |
TGT | Target Corp | Options Chain | 1.61 | 1.76 | 1.69 | 0.02 | 0.39 | -0.30 | -0.07 | 99.77 | 96.00 | 8/15/2025 | No | 14 | 64 | None | |
BL | BlackLine Inc | Options Chain | 0.35 | 3.00 | 1.68 | 0.04 | 1.16 | -0.12 | -0.06 | 53.78 | 45.00 | 8/15/2025 | Yes | 12 | 45 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 1.15 | 2.20 | 1.68 | 0.02 | 0.67 | -0.23 | -0.17 | 86.00 | 80.00 | 8/15/2025 | Yes | 8 | 44 | None | |
THC | Tenet Healthcare Corp | Options Chain | 1.50 | 1.85 | 1.68 | 0.01 | 0.37 | -0.24 | -0.13 | 158.09 | 150.00 | 8/15/2025 | No | 14 | 68 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 0.60 | 2.75 | 1.68 | 0.03 | 0.67 | -0.26 | -0.09 | 67.17 | 65.00 | 8/15/2025 | No | 13 | 48 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 0.85 | 2.50 | 1.68 | 0.05 | 1.23 | -0.27 | -0.10 | 35.92 | 32.00 | 8/15/2025 | Yes | 6 | 49 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 1.64 | 1.69 | 1.67 | 0.02 | 0.67 | -0.28 | -0.23 | 103.05 | 95.00 | 8/8/2025 | No | 12 | 57 | None | |
HRI | Herc Holdings Inc | Options Chain | 1.00 | 2.30 | 1.65 | 0.02 | 0.61 | -0.20 | -0.18 | 114.53 | 105.00 | 8/15/2025 | No | 9 | 54 | None | |
SPG | Simon Property Group Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.01 | 0.32 | -0.27 | -0.14 | 160.68 | 155.00 | 8/15/2025 | Yes | 9 | 71 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 1.60 | 1.70 | 1.65 | 0.01 | 0.36 | -0.28 | -0.11 | 124.53 | 121.00 | 8/15/2025 | No | 15 | 72 | None | |
MCHP | Microchip Technology Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.03 | 0.68 | -0.29 | -0.11 | 66.36 | 62.50 | 8/15/2025 | No | 3 | 50 | None | |
CLDX | Celldex Therapeutics Inc | Options Chain | 0.65 | 2.65 | 1.65 | 0.08 | 1.61 | -0.30 | -0.09 | 21.98 | 20.00 | 8/15/2025 | Yes | 7 | 39 | None | |
BG | Bunge Global SA | Options Chain | 0.55 | 2.70 | 1.63 | 0.02 | 0.48 | -0.26 | -0.06 | 80.35 | 75.00 | 8/15/2025 | No | 16 | 64 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 1.60 | 1.65 | 1.63 | 0.03 | 0.61 | -0.30 | -0.11 | 68.80 | 63.00 | 8/15/2025 | No | 4 | 45 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 1.30 | 1.90 | 1.60 | 0.01 | 0.50 | -0.23 | -0.20 | 146.14 | 135.00 | 8/15/2025 | Yes | 10 | 51 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 1.47 | 1.73 | 1.60 | 0.05 | 1.21 | -0.28 | -0.09 | 32.68 | 29.50 | 8/15/2025 | No | 8 | 45 | None | |
BWXT | BWX Technologies Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.01 | 0.44 | -0.22 | -0.15 | 151.40 | 140.00 | 8/15/2025 | Yes | 11 | 56 | None | |
BNTX | BioNTech SE | Options Chain | 1.45 | 1.70 | 1.58 | 0.02 | 0.53 | -0.24 | -0.14 | 107.01 | 100.00 | 8/15/2025 | Yes | 9 | 48 | None | |
CF | CF Industries Holdings Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.02 | 0.45 | -0.29 | -0.09 | 92.83 | 87.50 | 8/15/2025 | Yes | 13 | 65 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 1.45 | 1.70 | 1.58 | 0.06 | 1.34 | -0.30 | -0.09 | 27.72 | 25.00 | 8/15/2025 | Yes | 5 | 21 | None | |
TRV | Travelers Companies Inc | Options Chain | 1.25 | 1.85 | 1.55 | 0.01 | 0.24 | -0.22 | -0.16 | 258.32 | 250.00 | 8/15/2025 | No | 19 | 74 | None | |
UNP | Union Pacific Corp | Options Chain | 1.35 | 1.75 | 1.55 | 0.01 | 0.25 | -0.24 | -0.16 | 219.40 | 212.50 | 8/15/2025 | No | 11 | 64 | None | |
GRPN | Groupon Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.06 | 1.35 | -0.28 | -0.10 | 30.84 | 26.00 | 8/15/2025 | Yes | 6 | 40 | None | |
INOD | Innodata Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.04 | 0.95 | -0.28 | -0.10 | 44.95 | 41.00 | 8/15/2025 | Yes | 15 | 47 | None | |
LMND | Lemonade Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.05 | 1.08 | -0.29 | -0.09 | 36.40 | 33.00 | 8/15/2025 | No | 9 | 34 | None | |
CELH | Celsius Holdings Inc | Options Chain | 1.50 | 1.58 | 1.54 | 0.04 | 0.86 | -0.29 | -0.10 | 45.34 | 41.50 | 8/15/2025 | Yes | 8 | 51 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 1.50 | 1.57 | 1.54 | 0.02 | 0.47 | -0.29 | -0.10 | 84.57 | 81.00 | 8/15/2025 | No | 12 | 66 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 1.30 | 1.75 | 1.53 | 0.01 | 0.22 | -0.22 | -0.14 | 278.26 | 270.00 | 8/15/2025 | No | 12 | 69 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 1.30 | 1.75 | 1.53 | 0.01 | 0.36 | -0.29 | -0.13 | 113.79 | 110.00 | 8/15/2025 | No | 3 | 17 | None | |
SHW | Sherwin-Williams Company | Options Chain | 1.10 | 1.90 | 1.50 | 0.00 | 0.22 | -0.19 | -0.14 | 343.41 | 330.00 | 8/15/2025 | No | 12 | 55 | None | |
SAP | Sap SE | Options Chain | 1.40 | 1.60 | 1.50 | 0.01 | 0.28 | -0.20 | -0.18 | 283.00 | 270.00 | 8/15/2025 | No | 17 | 64 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 1.20 | 1.80 | 1.50 | 0.01 | 0.39 | -0.27 | -0.09 | 106.80 | 105.00 | 8/15/2025 | No | 16 | 63 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 1.39 | 1.61 | 1.50 | 0.07 | 1.47 | -0.28 | -0.09 | 25.55 | 22.50 | 8/15/2025 | Yes | 9 | 27 | None | |
MRVL | Marvell Technology Inc | Options Chain | 1.46 | 1.52 | 1.49 | 0.02 | 0.58 | -0.27 | -0.11 | 74.45 | 70.00 | 8/15/2025 | No | 7 | 50 | None | |
PDD | PDD Holdings Inc | Options Chain | 1.42 | 1.55 | 1.49 | 0.01 | 0.38 | -0.28 | -0.10 | 110.06 | 106.00 | 8/15/2025 | No | 17 | 41 | None | |
ON | ON Semiconductor Corp | Options Chain | 1.21 | 1.76 | 1.49 | 0.03 | 1.01 | -0.28 | -0.20 | 56.82 | 53.00 | 8/8/2025 | No | 8 | 49 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.01 | 0.52 | -0.23 | -0.17 | 126.50 | 120.00 | 8/15/2025 | No | 8 | 65 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 1.42 | 1.53 | 1.48 | 0.03 | 0.90 | -0.25 | -0.11 | 53.01 | 47.50 | 8/15/2025 | No | 8 | 44 | None | |
A | Agilent Technologies Inc | Options Chain | 1.10 | 1.85 | 1.48 | 0.01 | 0.38 | -0.28 | -0.15 | 115.25 | 110.00 | 8/15/2025 | No | 12 | 60 | None | |
ENTG | Entegris Inc | Options Chain | 1.35 | 1.60 | 1.48 | 0.02 | 0.49 | -0.30 | -0.10 | 78.46 | 72.50 | 8/15/2025 | No | 9 | 14 | None | |
LRCX | Lam Research Corp | Options Chain | 1.42 | 1.49 | 1.46 | 0.02 | 0.39 | -0.30 | -0.10 | 96.37 | 93.00 | 8/15/2025 | No | 11 | 64 | None | |
RGEN | Repligen Corp | Options Chain | 0.60 | 2.30 | 1.45 | 0.01 | 0.50 | -0.20 | -0.12 | 118.91 | 110.00 | 8/15/2025 | No | 11 | 48 | None | |
NBIX | Neurocrine Biosciences Inc | Options Chain | 0.70 | 2.20 | 1.45 | 0.01 | 0.32 | -0.28 | -0.13 | 128.91 | 125.00 | 8/15/2025 | No | 14 | 57 | None | |
XMTR | Xometry Inc - Class A | Options Chain | 0.60 | 2.30 | 1.45 | 0.05 | 1.21 | -0.28 | -0.11 | 31.07 | 28.00 | 8/15/2025 | Yes | 6 | 37 | None | |
GPC | Genuine Parts Company | Options Chain | 0.90 | 2.00 | 1.45 | 0.01 | 0.29 | -0.30 | -0.09 | 128.88 | 125.00 | 8/15/2025 | No | 9 | 59 | None | |
NUVL | Nuvalent Inc - Class A | Options Chain | 0.60 | 2.25 | 1.43 | 0.02 | 0.58 | -0.22 | -0.17 | 77.76 | 75.00 | 8/15/2025 | Yes | 8 | 44 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.01 | 0.40 | -0.27 | -0.11 | 106.17 | 99.00 | 8/15/2025 | No | 16 | 65 | None | |
MS | Morgan Stanley | Options Chain | 1.39 | 1.46 | 1.43 | 0.01 | 0.29 | -0.28 | -0.11 | 139.09 | 135.00 | 8/15/2025 | No | 14 | 75 | None | |
ALGT | Allegiant Travel | Options Chain | 1.30 | 1.55 | 1.43 | 0.03 | 0.75 | -0.29 | -0.09 | 52.00 | 45.00 | 8/15/2025 | Yes | 11 | 53 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.01 | 0.39 | -0.20 | -0.12 | 154.08 | 145.00 | 8/15/2025 | No | 12 | 56 | None | |
TSSI | TSS Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.06 | 1.66 | -0.23 | -0.10 | 27.09 | 22.50 | 8/15/2025 | No | 3 | 19 | None | |
HON | Honeywell International Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.01 | 0.20 | -0.27 | -0.10 | 222.35 | 212.50 | 8/15/2025 | No | 13 | 71 | None | |
VOYG | Voyager Technologies Inc - Class A | Options Chain | 1.20 | 1.60 | 1.40 | 0.04 | 1.04 | -0.27 | -0.10 | 39.19 | 35.00 | 8/15/2025 | No | 3 | 16 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 1.30 | 1.50 | 1.40 | 0.07 | 2.04 | -0.30 | -0.15 | 22.80 | 19.50 | 8/8/2025 | Yes | 4 | 42 | None | |
AMSC | American Superconductor Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.70 | -0.28 | -0.09 | 56.55 | 50.00 | 8/15/2025 | Yes | 10 | 42 | None | |
DXCM | Dexcom Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.02 | 0.39 | -0.29 | -0.07 | 80.77 | 78.00 | 8/15/2025 | No | 8 | 50 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 1.30 | 1.45 | 1.38 | 0.05 | 1.00 | -0.30 | -0.08 | 34.25 | 30.00 | 8/15/2025 | No | 3 | 19 | None | |
TOST | Toast Inc - Class A | Options Chain | 1.29 | 1.45 | 1.37 | 0.03 | 0.76 | -0.29 | -0.09 | 46.66 | 43.50 | 8/15/2025 | Yes | 11 | 49 | None | |
VRSN | Verisign Inc | Options Chain | 1.10 | 1.60 | 1.35 | 0.01 | 0.32 | -0.12 | -0.16 | 265.37 | 250.00 | 8/15/2025 | No | 10 | 57 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.66 | -0.28 | -0.09 | 56.26 | 52.50 | 8/15/2025 | Yes | 6 | 47 | None | |
MRUS | Merus N.V | Options Chain | 0.85 | 1.80 | 1.33 | 0.02 | 0.81 | -0.17 | -0.18 | 65.56 | 60.00 | 8/15/2025 | No | 7 | 46 | None | |
DRI | Darden Restaurants Inc | Options Chain | 1.20 | 1.45 | 1.33 | 0.01 | 0.28 | -0.20 | -0.12 | 201.67 | 195.00 | 8/15/2025 | No | 13 | 69 | None | |
GRMN | Garmin Ltd | Options Chain | 1.10 | 1.55 | 1.33 | 0.01 | 0.26 | -0.21 | -0.11 | 218.76 | 210.00 | 8/15/2025 | No | 17 | 61 |
Dividend Stock List |
|
QDEL | QuidelOrtho Corporation | Options Chain | 0.80 | 1.85 | 1.33 | 0.07 | 1.17 | -0.25 | -0.06 | 22.81 | 20.00 | 8/15/2025 | Yes | 7 | 52 | None | |
WGO | Winnebago Industries Inc | Options Chain | 0.50 | 2.15 | 1.33 | 0.05 | 0.95 | -0.28 | -0.05 | 28.84 | 27.50 | 8/15/2025 | No | 9 | 53 | None | |
COP | Conoco Phillips | Options Chain | 1.23 | 1.42 | 1.33 | 0.01 | 0.40 | -0.28 | -0.08 | 95.34 | 89.00 | 8/15/2025 | Yes | 12 | 76 | None | |
CVX | Chevron Corp | Options Chain | 1.30 | 1.35 | 1.33 | 0.01 | 0.24 | -0.30 | -0.10 | 151.64 | 148.00 | 8/15/2025 | Yes | 11 | 74 | None | |
MMM | 3M Company | Options Chain | 1.25 | 1.38 | 1.32 | 0.01 | 0.28 | -0.27 | -0.11 | 144.41 | 140.00 | 8/15/2025 | No | 12 | 68 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 1.15 | 1.45 | 1.30 | 0.02 | 0.68 | -0.21 | -0.11 | 77.16 | 70.00 | 8/15/2025 | Yes | 9 | 48 | None | |
VXRT | Vaxart Inc | Options Chain | 0.10 | 2.45 | 1.28 | 2.56 | 4.47 | 0.00 | 0.00 | 0.36 | 0.50 | 8/15/2025 | Yes | 11 | 16 | None | |
TEL | TE Connectivity plc | Options Chain | 0.65 | 1.90 | 1.28 | 0.01 | 0.35 | -0.22 | -0.11 | 201.93 | 195.00 | 8/15/2025 | No | 12 | 63 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.03 | 0.92 | -0.23 | -0.10 | 44.95 | 40.00 | 8/15/2025 | No | 3 | 16 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.15 | 2.40 | 1.28 | 0.04 | 1.13 | -0.24 | -0.10 | 34.40 | 30.00 | 8/15/2025 | Yes | 20 | 53 |
Small Cap Stock List |
|
CIEN | CIENA Corp | Options Chain | 1.15 | 1.40 | 1.28 | 0.02 | 0.41 | -0.28 | -0.10 | 92.84 | 85.00 | 8/15/2025 | No | 5 | 53 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 1.15 | 1.40 | 1.28 | 0.04 | 0.85 | -0.30 | -0.08 | 36.38 | 34.00 | 8/15/2025 | Yes | 13 | 50 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 1.22 | 1.31 | 1.27 | 0.01 | 0.41 | -0.28 | -0.09 | 93.34 | 87.00 | 8/15/2025 | No | 7 | 49 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 0.70 | 1.80 | 1.25 | 0.01 | 0.40 | -0.20 | -0.09 | 106.90 | 105.00 | 8/15/2025 | No | 14 | 58 | None | |
TM | Toyota Motor Corporation | Options Chain | 1.15 | 1.35 | 1.25 | 0.01 | 0.33 | -0.20 | -0.13 | 179.69 | 170.00 | 8/15/2025 | Yes | 13 | 65 | None | |
CB | Chubb Ltd | Options Chain | 1.15 | 1.35 | 1.25 | 0.00 | 0.19 | -0.22 | -0.14 | 264.51 | 260.00 | 8/15/2025 | No | 17 | 72 | None | |
TPG | TPG Inc - Class A | Options Chain | 0.90 | 1.60 | 1.25 | 0.02 | 0.62 | -0.27 | -0.09 | 55.84 | 52.50 | 8/15/2025 | Yes | 9 | 40 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.45 | -0.27 | -0.09 | 76.64 | 75.00 | 8/15/2025 | No | 9 | 49 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 1.10 | 1.35 | 1.23 | 0.01 | 0.30 | -0.22 | -0.13 | 159.33 | 155.00 | 8/15/2025 | Yes | 14 | 65 | None | |
PM | Philip Morris International Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.01 | 0.26 | -0.25 | -0.10 | 162.96 | 157.50 | 8/15/2025 | No | 10 | 70 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 1.00 | 1.45 | 1.23 | 0.05 | 1.25 | -0.26 | -0.08 | 27.07 | 24.00 | 8/15/2025 | Yes | 8 | 39 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.96 | -0.28 | -0.07 | 33.99 | 31.00 | 8/15/2025 | No | 3 | 20 | None | |
WDC | Western Digital Corp | Options Chain | 1.19 | 1.27 | 1.23 | 0.02 | 0.40 | -0.30 | -0.08 | 76.55 | 74.00 | 8/15/2025 | No | 12 | 67 | None | |
PGY | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.99 | -0.30 | -0.08 | 29.12 | 27.00 | 8/15/2025 | No | 3 | 19 | None | ||
DKNG | DraftKings Inc - Class A | Options Chain | 1.19 | 1.24 | 1.22 | 0.03 | 0.71 | -0.29 | -0.08 | 45.04 | 41.00 | 8/15/2025 | Yes | 4 | 46 | None | |
PEP | PepsiCo Inc | Options Chain | 1.15 | 1.27 | 1.21 | 0.01 | 0.24 | -0.29 | -0.09 | 139.28 | 136.00 | 8/15/2025 | No | 10 | 58 | None | |
TPC | Tutor Perini Corp | Options Chain | 0.95 | 1.45 | 1.20 | 0.03 | 1.00 | -0.22 | -0.11 | 45.65 | 40.00 | 8/15/2025 | No | 7 | 42 | None | |
ONON | On Holding AG Class A | Options Chain | 1.12 | 1.26 | 1.19 | 0.03 | 0.69 | -0.28 | -0.08 | 47.03 | 44.00 | 8/15/2025 | No | 11 | 53 | None | |
DLTR | Dollar Tree Inc | Options Chain | 1.09 | 1.28 | 1.19 | 0.01 | 0.30 | -0.28 | -0.08 | 113.55 | 111.00 | 8/15/2025 | No | 7 | 57 | None | |
OKTA | Okta Inc - Class A | Options Chain | 1.05 | 1.31 | 1.18 | 0.01 | 0.39 | -0.26 | -0.09 | 95.13 | 91.00 | 8/15/2025 | No | 11 | 51 | None | |
JNJ | Johnson & Johnson | Options Chain | 1.13 | 1.20 | 1.17 | 0.01 | 0.17 | -0.28 | -0.07 | 167.33 | 165.00 | 8/15/2025 | No | 12 | 73 | None | |
CCJ | Cameco Corp | Options Chain | 1.14 | 1.19 | 1.17 | 0.02 | 0.42 | -0.29 | -0.08 | 74.93 | 70.00 | 8/15/2025 | No | 11 | 58 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 1.12 | 1.21 | 1.17 | 0.03 | 0.80 | -0.29 | -0.08 | 37.76 | 35.00 | 8/15/2025 | Yes | 16 | 56 | None | |
MHK | Mohawk Industries Inc | Options Chain | 0.25 | 2.05 | 1.15 | 0.01 | 0.54 | -0.16 | -0.12 | 116.68 | 105.00 | 8/15/2025 | No | 13 | 67 | None | |
EXPD | Expeditors International Of Washington Inc | Options Chain | 0.90 | 1.40 | 1.15 | 0.01 | 0.36 | -0.20 | -0.11 | 116.24 | 110.00 | 8/15/2025 | Yes | 16 | 47 | None | |
TECH | Bio-Techne Corp | Options Chain | 0.35 | 1.95 | 1.15 | 0.02 | 0.70 | -0.23 | -0.09 | 54.89 | 50.00 | 8/15/2025 | Yes | 10 | 49 | None | |
CCK | Crown Holdings Inc | Options Chain | 0.65 | 1.65 | 1.15 | 0.01 | 0.33 | -0.28 | -0.09 | 99.36 | 95.00 | 8/15/2025 | No | 10 | 55 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 0.20 | 2.05 | 1.13 | 0.08 | 1.91 | -0.16 | -0.04 | 18.31 | 15.00 | 8/15/2025 | Yes | 6 | 43 | None | |
XEL | Xcel Energy Inc | Options Chain | 0.15 | 2.10 | 1.13 | 0.02 | 0.41 | -0.17 | -0.03 | 73.47 | 70.00 | 8/15/2025 | Yes | 9 | 72 | None | |
LH | Laboratory Corp Of America Holdings | Options Chain | 0.65 | 1.60 | 1.13 | 0.00 | 0.22 | -0.18 | -0.15 | 261.50 | 250.00 | 8/15/2025 | No | 13 | 55 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.02 | 0.61 | -0.23 | -0.10 | 67.69 | 62.50 | 8/15/2025 | Yes | 17 | 56 |
Dividend Stock List |
|
JEF | Jefferies Financial Group Inc | Options Chain | 0.35 | 1.90 | 1.13 | 0.02 | 0.59 | -0.24 | -0.06 | 55.91 | 52.50 | 8/15/2025 | No | 12 | 61 | None | |
SBUX | Starbucks Corp | Options Chain | 1.09 | 1.17 | 1.13 | 0.01 | 0.33 | -0.30 | -0.06 | 86.86 | 84.00 | 8/15/2025 | No | 8 | 55 | None | |
BIDU | Baidu Inc | Options Chain | 1.07 | 1.16 | 1.12 | 0.01 | 0.36 | -0.28 | -0.08 | 87.50 | 83.00 | 8/15/2025 | No | 18 | 32 | None | |
U | Unity Software Inc | Options Chain | 1.08 | 1.14 | 1.11 | 0.04 | 0.97 | -0.27 | -0.08 | 31.83 | 29.00 | 8/15/2025 | Yes | 6 | 42 | None | |
ETSY | Etsy Inc | Options Chain | 1.07 | 1.14 | 1.11 | 0.02 | 0.50 | -0.29 | -0.07 | 58.27 | 56.00 | 8/15/2025 | No | 9 | 45 | None | |
CME | CME Group Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.00 | 0.22 | -0.19 | -0.12 | 278.28 | 270.00 | 8/15/2025 | No | 14 | 75 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 0.90 | 1.30 | 1.10 | 0.01 | 0.20 | -0.24 | -0.09 | 184.60 | 180.00 | 8/15/2025 | No | 9 | 70 | None | |
FI | Fiserv Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.01 | 0.30 | -0.24 | -0.09 | 138.94 | 130.00 | 8/15/2025 | No | 9 | 70 | None | |
KTB | Kontoor Brands Inc | Options Chain | 0.65 | 1.55 | 1.10 | 0.02 | 0.71 | -0.25 | -0.09 | 54.83 | 50.00 | 8/15/2025 | No | 15 | 64 | None | |
EA | Electronic Arts Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.01 | 0.24 | -0.25 | -0.10 | 152.49 | 152.50 | 8/15/2025 | No | 14 | 60 | None | |
DUK | Duke Energy Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.01 | 0.23 | -0.30 | -0.05 | 121.64 | 120.00 | 8/15/2025 | Yes | 11 | 74 | None | |
CART | Options Chain | 1.00 | 1.20 | 1.10 | 0.02 | 0.58 | -0.30 | -0.08 | 48.48 | 44.50 | 8/15/2025 | No | 3 | 20 | None | ||
OUST | Ouster Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.06 | 1.68 | -0.30 | -0.13 | 21.98 | 20.00 | 8/8/2025 | Yes | 10 | 34 | None | |
C | Citigroup Inc | Options Chain | 1.07 | 1.11 | 1.09 | 0.01 | 0.29 | -0.29 | -0.04 | 93.65 | 89.00 | 8/15/2025 | No | 18 | 83 | None | |
GKOS | Glaukos Corporation | Options Chain | 0.10 | 2.05 | 1.08 | 0.02 | 0.92 | 0.00 | -0.01 | 86.09 | 70.00 | 8/15/2025 | No | 7 | 49 | None | |
MTN | Vail Resorts Inc | Options Chain | 0.70 | 1.45 | 1.08 | 0.01 | 0.36 | -0.18 | -0.12 | 148.90 | 140.00 | 8/15/2025 | No | 13 | 63 | None | |
AME | Ametek Inc | Options Chain | 0.50 | 1.65 | 1.08 | 0.01 | 0.27 | -0.18 | -0.12 | 184.85 | 175.00 | 8/15/2025 | No | 14 | 68 | None | |
RGLD | Royal Gold Inc | Options Chain | 0.90 | 1.25 | 1.08 | 0.01 | 0.33 | -0.20 | -0.14 | 152.64 | 145.00 | 8/15/2025 | Yes | 16 | 69 | None | |
PG | Procter & Gamble Company | Options Chain | 0.93 | 1.18 | 1.06 | 0.01 | 0.19 | -0.30 | -0.09 | 150.65 | 148.00 | 8/15/2025 | No | 12 | 65 | None | |
TRMB | Trimble Inc | Options Chain | 0.50 | 1.60 | 1.05 | 0.01 | 0.58 | -0.17 | -0.09 | 82.64 | 75.00 | 8/15/2025 | Yes | 13 | 57 | None | |
STLD | Steel Dynamics Inc | Options Chain | 0.90 | 1.20 | 1.05 | 0.01 | 0.39 | -0.19 | -0.09 | 122.37 | 115.00 | 8/15/2025 | No | 9 | 70 | None | |
SOC | Flame Acquisition Corp | Options Chain | 0.90 | 1.20 | 1.05 | 0.04 | 1.14 | -0.24 | -0.08 | 29.62 | 26.00 | 8/15/2025 | No | 3 | 19 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.02 | 0.52 | -0.26 | -0.09 | 69.48 | 65.00 | 8/15/2025 | Yes | 8 | 56 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 0.80 | 1.30 | 1.05 | 0.04 | 0.90 | -0.30 | -0.07 | 28.60 | 25.00 | 8/15/2025 | No | 3 | 13 | None | |
ROKU | Roku Inc - Class A | Options Chain | 0.95 | 1.13 | 1.04 | 0.01 | 0.48 | -0.23 | -0.09 | 79.98 | 75.00 | 8/15/2025 | No | 10 | 45 | None | |
RTX | RTX Corp | Options Chain | 0.98 | 1.10 | 1.04 | 0.01 | 0.21 | -0.26 | -0.06 | 156.81 | 152.50 | 8/15/2025 | No | 13 | 67 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 0.85 | 1.20 | 1.03 | 0.01 | 0.45 | -0.22 | -0.10 | 90.62 | 85.00 | 8/15/2025 | Yes | 13 | 64 | None | |
WAL | Western Alliance Bancorp | Options Chain | 0.90 | 1.15 | 1.03 | 0.01 | 0.42 | -0.26 | -0.07 | 76.33 | 72.50 | 8/15/2025 | No | 14 | 67 | None | |
DFDV | DeFi Development Corp | Options Chain | 0.90 | 1.15 | 1.03 | 0.08 | 1.62 | -0.30 | -0.06 | 14.05 | 12.50 | 8/15/2025 | No | 3 | 16 | None | |
SANM | Sanmina Corp | Options Chain | 0.15 | 1.85 | 1.00 | 0.01 | 0.53 | -0.07 | -0.08 | 110.96 | 100.00 | 8/15/2025 | No | 15 | 56 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 0.30 | 1.70 | 1.00 | 0.02 | 0.87 | -0.13 | -0.05 | 52.13 | 45.00 | 8/15/2025 | Yes | 12 | 64 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.01 | 0.24 | -0.20 | -0.13 | 197.78 | 190.00 | 8/15/2025 | No | 12 | 70 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.01 | 0.25 | -0.20 | -0.09 | 167.41 | 165.00 | 8/15/2025 | No | 13 | 69 | None | |
WELL | Welltower Inc | Options Chain | 0.60 | 1.40 | 1.00 | 0.01 | 0.24 | -0.21 | -0.07 | 166.24 | 160.00 | 8/15/2025 | No | 11 | 68 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 0.55 | 1.45 | 1.00 | 0.02 | 0.87 | -0.22 | -0.09 | 48.85 | 42.50 | 8/15/2025 | Yes | 8 | 48 | None | |
TOL | Toll Brothers Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.01 | 0.37 | -0.22 | -0.10 | 121.91 | 115.00 | 8/15/2025 | No | 11 | 69 | None | |
NVT | nVent Electric plc | Options Chain | 0.75 | 1.25 | 1.00 | 0.01 | 0.40 | -0.23 | -0.09 | 89.88 | 85.00 | 8/15/2025 | Yes | 10 | 20 | None | |
FROG | JFrog Ltd | Options Chain | 0.85 | 1.15 | 1.00 | 0.03 | 0.87 | -0.23 | -0.09 | 43.41 | 37.50 | 8/15/2025 | Yes | 7 | 46 | None | |
BIRK | Options Chain | 0.95 | 1.05 | 1.00 | 0.02 | 0.70 | -0.24 | -0.08 | 50.09 | 45.00 | 8/15/2025 | No | 3 | 20 | None | ||
XOM | Exxon Mobil Corp | Options Chain | 0.92 | 1.08 | 1.00 | 0.01 | 0.27 | -0.27 | -0.05 | 109.64 | 106.00 | 8/15/2025 | Yes | 12 | 76 | None | |
GDS | GDS Holdings Ltd | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.73 | -0.28 | -0.05 | 36.07 | 32.00 | 8/15/2025 | No | 10 | 22 | None | |
ADNT | Adient plc | Options Chain | 0.45 | 1.55 | 1.00 | 0.05 | 1.05 | -0.28 | -0.04 | 21.44 | 20.00 | 8/15/2025 | Yes | 7 | 36 | None | |
SMLR | Semler Scientific Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.03 | 0.77 | -0.29 | -0.07 | 34.46 | 32.00 | 8/15/2025 | Yes | 9 | 32 | None | |
APH | Amphenol Corp - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.01 | 0.34 | -0.22 | -0.09 | 106.69 | 100.00 | 8/15/2025 | No | 11 | 59 | None | |
QRVO | Qorvo Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.01 | 0.40 | -0.24 | -0.08 | 84.11 | 80.00 | 8/15/2025 | No | 11 | 50 | None | |
YETI | YETI Holdings Inc | Options Chain | 0.80 | 1.15 | 0.98 | 0.03 | 0.88 | -0.25 | -0.06 | 35.93 | 32.50 | 8/15/2025 | Yes | 14 | 49 | None | |
DT | Dynatrace Inc | Options Chain | 0.75 | 1.20 | 0.98 | 0.02 | 0.56 | -0.27 | -0.06 | 52.61 | 47.50 | 8/15/2025 | Yes | 14 | 52 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.01 | 0.28 | -0.27 | -0.08 | 103.06 | 100.00 | 8/15/2025 | Yes | 20 | 66 |
Dividend Stock List |
|
SJM | J.M. Smucker Company | Options Chain | 0.85 | 1.10 | 0.98 | 0.01 | 0.26 | -0.27 | -0.06 | 108.25 | 105.00 | 8/15/2025 | No | 5 | 56 | None | |
NVO | Novo Nordisk | Options Chain | 0.95 | 1.01 | 0.98 | 0.02 | 0.52 | -0.30 | -0.07 | 48.19 | 46.00 | 8/15/2025 | Yes | 16 | 66 | None | |
DG | Dollar General Corp | Options Chain | 0.94 | 0.99 | 0.97 | 0.01 | 0.28 | -0.26 | -0.08 | 104.90 | 105.00 | 8/15/2025 | No | 14 | 62 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 0.60 | 1.30 | 0.95 | 0.02 | 0.58 | -0.26 | -0.08 | 60.66 | 55.00 | 8/15/2025 | Yes | 12 | 65 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 1.31 | -0.29 | -0.05 | 17.14 | 15.50 | 8/15/2025 | Yes | 9 | 30 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.02 | 0.88 | -0.16 | -0.11 | 58.09 | 50.00 | 8/15/2025 | No | 3 | 17 | None | |
BRBR | Bellring Brands Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.02 | 0.81 | -0.17 | -0.07 | 54.58 | 47.50 | 8/15/2025 | Yes | 10 | 54 | None | |
SOLV | Solventum Corp | Options Chain | 0.35 | 1.50 | 0.93 | 0.01 | 0.58 | -0.21 | -0.09 | 71.73 | 65.00 | 8/15/2025 | No | 3 | 19 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 0.55 | 1.30 | 0.93 | 0.01 | 0.40 | -0.23 | -0.06 | 82.10 | 72.50 | 8/15/2025 | No | 11 | 67 | None | |
ABT | Abbott Laboratories | Options Chain | 0.77 | 1.08 | 0.93 | 0.01 | 0.23 | -0.27 | -0.07 | 126.50 | 124.00 | 8/15/2025 | No | 18 | 63 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 0.75 | 1.10 | 0.93 | 0.02 | 0.50 | -0.29 | -0.09 | 56.05 | 55.00 | 8/15/2025 | Yes | 17 | 61 | None | |
SYF | Synchrony Financial | Options Chain | 0.90 | 0.95 | 0.93 | 0.01 | 0.35 | -0.29 | -0.05 | 67.53 | 65.00 | 8/15/2025 | No | 17 | 75 | None | |
STT | State Street Corp | Options Chain | 0.85 | 1.00 | 0.93 | 0.01 | 0.26 | -0.29 | -0.08 | 108.59 | 105.00 | 8/15/2025 | No | 16 | 75 | None | |
SCHW | Charles Schwab Corp | Options Chain | 0.88 | 0.95 | 0.92 | 0.01 | 0.25 | -0.29 | -0.05 | 95.53 | 93.00 | 8/15/2025 | No | 14 | 67 | None | |
AMED | Amedisys Inc | Options Chain | 0.55 | 1.25 | 0.90 | 0.01 | 0.25 | -0.12 | -0.01 | 98.60 | 95.00 | 8/15/2025 | No | 13 | 45 | None | |
ALL | Allstate Corp (The) | Options Chain | 0.70 | 1.10 | 0.90 | 0.00 | 0.26 | -0.17 | -0.12 | 203.05 | 190.00 | 8/15/2025 | No | 16 | 72 | None | |
WK | Workiva Inc - Class A | Options Chain | 0.80 | 1.00 | 0.90 | 0.01 | 0.41 | -0.22 | -0.09 | 84.30 | 80.00 | 8/15/2025 | Yes | 5 | 41 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.02 | 0.54 | -0.24 | -0.09 | 62.00 | 55.00 | 8/15/2025 | No | 12 | 51 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.03 | 0.71 | -0.27 | -0.06 | 34.60 | 34.00 | 8/15/2025 | No | 6 | 7 | None | |
BSX | Boston Scientific Corp | Options Chain | 0.85 | 0.95 | 0.90 | 0.01 | 0.23 | -0.27 | -0.06 | 104.70 | 103.00 | 8/15/2025 | No | 8 | 61 | None | |
KYMR | Kymera Therapeutics Inc | Options Chain | 0.30 | 1.50 | 0.90 | 0.02 | 0.60 | -0.30 | -0.08 | 42.96 | 40.00 | 8/15/2025 | Yes | 6 | 38 | None | |
ALB | Albemarle Corp | Options Chain | 0.75 | 1.05 | 0.90 | 0.01 | 0.53 | -0.30 | -0.18 | 67.81 | 65.00 | 8/8/2025 | No | 8 | 55 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.35 | -0.07 | -0.01 | 111.13 | 100.00 | 8/15/2025 | No | 21 | 71 |
Dividend Stock List |
|
GL | Globe Life Inc | Options Chain | 0.60 | 1.15 | 0.88 | 0.01 | 0.32 | -0.21 | -0.10 | 140.47 | 130.00 | 8/15/2025 | No | 13 | 69 | None | |
PRU | Prudential Financial Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.28 | -0.25 | -0.07 | 100.71 | 97.50 | 8/15/2025 | No | 13 | 67 | None | |
DOCU | DocuSign Inc | Options Chain | 0.84 | 0.92 | 0.88 | 0.01 | 0.36 | -0.26 | -0.06 | 75.64 | 71.00 | 8/15/2025 | No | 13 | 52 | None | |
MNST | Monster Beverage Corp | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.46 | -0.26 | -0.06 | 59.02 | 56.00 | 8/15/2025 | Yes | 13 | 59 | None | |
HAS | Hasbro Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.31 | -0.30 | -0.06 | 75.16 | 72.50 | 8/15/2025 | No | 9 | 52 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.01 | 0.40 | -0.30 | -0.08 | 63.61 | 61.00 | 8/15/2025 | No | 10 | 63 | None | |
KBH | KB Home | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.40 | -0.30 | -0.05 | 57.19 | 55.00 | 8/15/2025 | No | 13 | 71 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 0.75 | 0.95 | 0.85 | 0.02 | 0.76 | -0.22 | -0.08 | 44.67 | 40.00 | 8/15/2025 | Yes | 12 | 46 | None | |
AER | Aercap Holdings N.V. | Options Chain | 0.70 | 1.00 | 0.85 | 0.01 | 0.25 | -0.25 | -0.05 | 107.25 | 105.00 | 8/15/2025 | No | 12 | 77 | None | |
PAYX | Paychex Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.01 | 0.22 | -0.25 | -0.08 | 139.34 | 135.00 | 8/15/2025 | No | 8 | 63 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.03 | 0.82 | -0.27 | -0.06 | 30.98 | 27.00 | 8/15/2025 | Yes | 18 | 56 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 0.60 | 1.10 | 0.85 | 0.06 | 1.41 | -0.27 | -0.05 | 15.91 | 14.00 | 8/15/2025 | No | 11 | 41 | None | |
SNV | Synovus Financial Corp | Options Chain | 0.40 | 1.30 | 0.85 | 0.02 | 0.46 | -0.29 | -0.08 | 46.55 | 45.00 | 8/15/2025 | No | 15 | 74 | None | |
ETH | Grayscale Investments LLC | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.68 | -0.29 | -0.06 | 32.98 | 31.00 | 8/15/2025 | No | 3 | 20 | None | |
CSCO | Cisco Systems Inc | Options Chain | 0.82 | 0.86 | 0.84 | 0.01 | 0.40 | -0.26 | -0.07 | 68.08 | 64.00 | 8/15/2025 | Yes | 10 | 67 | None | |
CDTX | Cidara Therapeutics Inc | Options Chain | 0.40 | 1.25 | 0.83 | 0.02 | 0.74 | -0.19 | -0.13 | 63.31 | 55.00 | 8/15/2025 | No | 8 | 43 | None | |
TNGX | Tango Therapeutics Inc | Options Chain | 0.15 | 1.50 | 0.83 | 0.17 | 2.87 | -0.20 | -0.01 | 6.53 | 5.00 | 8/15/2025 | Yes | 7 | 32 | None | |
OKE | Oneok Inc | Options Chain | 0.80 | 0.85 | 0.83 | 0.01 | 0.39 | -0.22 | -0.07 | 78.99 | 75.00 | 8/15/2025 | Yes | 13 | 74 | None | |
ATI | ATI Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.01 | 0.41 | -0.23 | -0.07 | 77.36 | 72.50 | 8/15/2025 | No | 10 | 58 | None | |
ACGL | Arch Capital Group Ltd | Options Chain | 0.35 | 1.30 | 0.83 | 0.01 | 0.29 | -0.25 | -0.06 | 86.00 | 85.00 | 8/15/2025 | No | 12 | 79 | None | |
USFD | US Foods Holding Corp | Options Chain | 0.65 | 1.00 | 0.83 | 0.01 | 0.34 | -0.26 | -0.08 | 83.28 | 80.00 | 8/15/2025 | Yes | 9 | 56 | None | |
NKE | Nike Inc - Class B | Options Chain | 0.81 | 0.85 | 0.83 | 0.01 | 0.33 | -0.27 | -0.06 | 74.62 | 72.00 | 8/15/2025 | No | 9 | 54 | None | |
MRK | Merck & Co Inc | Options Chain | 0.80 | 0.85 | 0.83 | 0.01 | 0.29 | -0.28 | -0.06 | 79.29 | 77.00 | 8/15/2025 | No | 14 | 73 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.68 | -0.29 | -0.05 | 32.07 | 30.00 | 8/15/2025 | Yes | 14 | 39 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.77 | -0.29 | -0.06 | 28.84 | 26.73 | 8/15/2025 | Yes | 18 | 54 | None | |
BILL | BILL Holdings Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.02 | 0.50 | -0.30 | -0.06 | 43.10 | 40.00 | 8/15/2025 | No | 9 | 48 | None | |
MTCH | Match Group Inc - New | Options Chain | 0.76 | 0.86 | 0.81 | 0.03 | 0.60 | -0.28 | -0.05 | 33.60 | 32.00 | 8/15/2025 | Yes | 11 | 56 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 0.20 | 1.40 | 0.80 | 0.01 | 0.48 | -0.09 | -0.04 | 124.39 | 115.00 | 8/15/2025 | No | 19 | 72 | None | |
GPN | Global Payments Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.59 | -0.16 | -0.08 | 79.95 | 70.00 | 8/15/2025 | Yes | 16 | 71 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 0.70 | 0.90 | 0.80 | 0.01 | 0.27 | -0.17 | -0.08 | 115.32 | 110.00 | 8/15/2025 | No | 12 | 64 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 0.40 | 1.20 | 0.80 | 0.01 | 0.31 | -0.17 | -0.11 | 137.04 | 130.00 | 8/15/2025 | No | 12 | 63 | None | |
SU | Suncor Energy Inc | Options Chain | 0.35 | 1.25 | 0.80 | 0.02 | 0.55 | -0.26 | -0.03 | 39.04 | 37.50 | 8/15/2025 | No | 15 | 76 | None | |
QURE | uniQure N.V. | Options Chain | 0.10 | 1.50 | 0.80 | 0.07 | 1.56 | -0.26 | -0.08 | 13.70 | 12.00 | 8/15/2025 | No | 10 | 35 | None | |
PNR | Pentair plc | Options Chain | 0.65 | 0.95 | 0.80 | 0.01 | 0.26 | -0.26 | -0.07 | 100.62 | 97.50 | 8/15/2025 | No | 11 | 65 | None | |
GEHC | Options Chain | 0.75 | 0.85 | 0.80 | 0.01 | 0.33 | -0.28 | -0.07 | 69.85 | 67.50 | 8/15/2025 | No | 3 | 21 | None | ||
ADM | Archer Daniels Midland Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.02 | 0.38 | -0.30 | -0.05 | 54.03 | 52.00 | 8/15/2025 | No | 11 | 55 | None | |
DOV | Dover Corp | Options Chain | 0.65 | 0.90 | 0.78 | 0.00 | 0.29 | -0.18 | -0.10 | 181.14 | 165.00 | 8/15/2025 | No | 13 | 66 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.02 | 0.86 | -0.18 | -0.08 | 47.85 | 40.00 | 8/15/2025 | Yes | 17 | 54 | None | |
DAY | Ceridian HCM Holding Inc | Options Chain | 0.55 | 1.00 | 0.78 | 0.02 | 0.65 | -0.20 | -0.08 | 55.27 | 50.00 | 8/15/2025 | No | 3 | 20 | None | |
CELC | Celcuity Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.02 | 0.85 | -0.20 | -0.07 | 39.16 | 35.00 | 8/15/2025 | Yes | 5 | 44 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.02 | 0.67 | -0.23 | -0.06 | 38.03 | 35.00 | 8/15/2025 | Yes | 7 | 49 | None | |
DB | Deutsche Bank AG | Options Chain | 0.30 | 1.25 | 0.78 | 0.03 | 0.59 | -0.24 | -0.03 | 32.98 | 31.00 | 8/15/2025 | No | 15 | 70 | None | |
APTV | Aptiv PLC | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.41 | -0.25 | -0.08 | 69.17 | 62.50 | 8/15/2025 | No | 9 | 59 | None | |
RIO | Rio Tinto plc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.33 | -0.27 | -0.03 | 59.65 | 57.50 | 8/15/2025 | No | 14 | 75 | None | |
BFH | Options Chain | 0.50 | 1.05 | 0.78 | 0.01 | 0.41 | -0.28 | -0.07 | 64.00 | 55.00 | 8/15/2025 | No | 3 | 17 | None | ||
USAR | USA Rare Earth Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.07 | 1.45 | -0.28 | -0.04 | 13.94 | 12.00 | 8/15/2025 | No | 3 | 17 | None | |
DAL | Delta Air Lines Inc | Options Chain | 0.76 | 0.80 | 0.78 | 0.02 | 0.42 | -0.29 | -0.06 | 53.21 | 49.00 | 8/15/2025 | No | 13 | 65 | None | |
KR | Kroger Company | Options Chain | 0.41 | 1.12 | 0.77 | 0.01 | 0.28 | -0.25 | -0.03 | 71.36 | 69.00 | 8/15/2025 | No | 12 | 63 | None | |
WMT | Walmart Inc | Options Chain | 0.73 | 0.80 | 0.77 | 0.01 | 0.23 | -0.28 | -0.05 | 98.49 | 96.00 | 8/15/2025 | No | 11 | 56 | None | |
SPHR | Options Chain | 0.60 | 0.90 | 0.75 | 0.02 | 0.72 | -0.17 | -0.07 | 40.71 | 37.50 | 8/15/2025 | No | 3 | 18 | None | ||
CINF | Cincinnati Financial Corp | Options Chain | 0.60 | 0.90 | 0.75 | 0.01 | 0.26 | -0.17 | -0.10 | 147.51 | 140.00 | 8/15/2025 | No | 18 | 70 | None | |
RMBS | Rambus Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.01 | 0.46 | -0.19 | -0.07 | 72.41 | 67.50 | 8/15/2025 | No | 12 | 49 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.02 | 0.77 | -0.20 | -0.08 | 45.59 | 40.00 | 8/15/2025 | Yes | 6 | 49 | None | |
LQDA | Liquidia Corp | Options Chain | 0.25 | 1.25 | 0.75 | 0.05 | 1.34 | -0.21 | -0.04 | 17.68 | 15.00 | 8/15/2025 | Yes | 8 | 39 | None | |
FWRD | Forward Air Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.03 | 1.13 | -0.22 | -0.11 | 30.39 | 25.00 | 8/15/2025 | No | 8 | 35 | None | |
LTH | Life Time Group Holdings Inc | Options Chain | 0.30 | 1.20 | 0.75 | 0.03 | 0.89 | -0.22 | -0.05 | 27.85 | 25.00 | 8/15/2025 | Yes | 11 | 55 | None | |
MET | Metlife Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.01 | 0.36 | -0.22 | -0.05 | 74.01 | 70.00 | 8/15/2025 | No | 20 | 73 | None | |
EMN | Eastman Chemical Company | Options Chain | 0.65 | 0.85 | 0.75 | 0.01 | 0.47 | -0.24 | -0.05 | 72.61 | 55.00 | 8/15/2025 | No | 14 | 70 | None | |
WFC | Wells Fargo & Company | Options Chain | 0.72 | 0.78 | 0.75 | 0.01 | 0.29 | -0.25 | -0.04 | 77.78 | 75.00 | 8/15/2025 | No | 12 | 74 | None | |
EBAY | EBay Inc | Options Chain | 0.69 | 0.80 | 0.75 | 0.01 | 0.26 | -0.26 | -0.06 | 91.75 | 89.00 | 8/15/2025 | No | 9 | 65 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 0.10 | 1.40 | 0.75 | 0.02 | 0.62 | -0.27 | -0.07 | 36.63 | 34.00 | 8/15/2025 | Yes | 6 | 46 | None | |
GEO | Geo Group Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.03 | 0.84 | -0.28 | -0.06 | 25.92 | 23.00 | 8/15/2025 | Yes | 5 | 43 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 0.73 | 0.76 | 0.75 | 0.01 | 0.31 | -0.28 | -0.06 | 67.11 | 65.00 | 8/15/2025 | No | 11 | 60 | None | |
GSAT | Globalstar Inc | Options Chain | 0.50 | 1.00 | 0.75 | 0.04 | 0.92 | -0.28 | -0.06 | 23.49 | 21.00 | 8/15/2025 | No | 2 | 31 | None | |
KVYO | Options Chain | 0.15 | 1.35 | 0.75 | 0.03 | 0.76 | -0.30 | -0.07 | 29.72 | 27.50 | 8/15/2025 | No | 3 | 18 | None | ||
BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.98 | -0.30 | -0.05 | 19.25 | 17.50 | 8/15/2025 | No | 4 | 36 | None | |
MDT | Medtronic Plc | Options Chain | 0.70 | 0.77 | 0.74 | 0.01 | 0.22 | -0.30 | -0.05 | 89.34 | 87.50 | 8/15/2025 | No | 12 | 63 | None | |
ED | Consolidated Edison Inc | Options Chain | 0.60 | 0.85 | 0.73 | 0.01 | 0.27 | -0.22 | -0.05 | 103.50 | 100.00 | 8/15/2025 | Yes | 12 | 70 | None | |
OSK | Oshkosh Corp | Options Chain | 0.45 | 1.00 | 0.73 | 0.01 | 0.30 | -0.24 | -0.10 | 130.54 | 120.00 | 8/15/2025 | Yes | 16 | 67 | None | |
MGNI | Magnite Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.99 | -0.25 | -0.05 | 22.19 | 20.00 | 8/15/2025 | Yes | 9 | 46 | None | |
WMB | Williams Cos Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.01 | 0.35 | -0.26 | -0.05 | 60.27 | 58.00 | 8/15/2025 | Yes | 8 | 67 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.01 | 0.43 | -0.27 | -0.06 | 52.53 | 50.00 | 8/15/2025 | Yes | 13 | 64 | None | |
MTDR | Matador Resources Company | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.49 | -0.27 | -0.05 | 47.82 | 45.00 | 8/15/2025 | No | 12 | 71 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.45 | 1.00 | 0.73 | 0.03 | 0.78 | -0.28 | -0.04 | 23.80 | 22.00 | 8/15/2025 | No | 16 | 53 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.67 | -0.30 | -0.05 | 23.63 | 22.00 | 8/15/2025 | Yes | 7 | 39 | None | |
IOT | Samsara Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.50 | -0.30 | -0.05 | 36.01 | 34.50 | 8/15/2025 | No | 7 | 30 | None | |
GRND | Grindr Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.05 | 1.01 | -0.30 | -0.04 | 17.48 | 16.00 | 8/15/2025 | Yes | 3 | 43 | None | |
HELE | Helen of Troy Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.85 | -0.30 | -0.04 | 21.98 | 20.00 | 8/15/2025 | No | 8 | 49 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 0.64 | 0.79 | 0.72 | 0.01 | 0.37 | -0.14 | -0.04 | 101.97 | 95.00 | 8/15/2025 | No | 3 | 22 | None | |
TJX | TJX Companies Inc | Options Chain | 0.67 | 0.77 | 0.72 | 0.01 | 0.22 | -0.21 | -0.05 | 126.00 | 122.00 | 8/15/2025 | No | 11 | 61 | None | |
BBY | Best Buy Co. Inc | Options Chain | 0.53 | 0.91 | 0.72 | 0.01 | 0.39 | -0.24 | -0.06 | 66.00 | 61.00 | 8/15/2025 | No | 12 | 61 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 0.50 | 0.90 | 0.70 | 0.00 | 0.31 | -0.15 | -0.10 | 155.74 | 145.00 | 8/15/2025 | No | 10 | 58 | None | |
WM | Waste Management Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.00 | 0.20 | -0.17 | -0.10 | 228.88 | 220.00 | 8/15/2025 | No | 12 | 64 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.01 | 0.57 | -0.17 | -0.08 | 72.19 | 65.00 | 8/15/2025 | No | 3 | 21 | None | |
TREE | LendingTree Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.02 | 0.63 | -0.20 | -0.07 | 49.47 | 45.00 | 8/15/2025 | No | 7 | 37 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 0.25 | 1.15 | 0.70 | 0.07 | 1.84 | -0.21 | -0.04 | 12.30 | 10.00 | 8/15/2025 | Yes | 7 | 29 | None | |
LB | Landbridge Company LLC. - Class A | Options Chain | 0.40 | 1.00 | 0.70 | 0.01 | 0.63 | -0.21 | -0.10 | 55.39 | 50.00 | 8/15/2025 | No | 5 | 37 | None | |
PCAR | Paccar Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.01 | 0.28 | -0.22 | -0.05 | 96.48 | 92.00 | 8/15/2025 | No | 12 | 70 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 0.45 | 0.95 | 0.70 | 0.02 | 0.77 | -0.23 | -0.16 | 37.40 | 35.00 | 8/15/2025 | No | 5 | 16 | None | |
TEX | Terex Corp | Options Chain | 0.40 | 1.00 | 0.70 | 0.02 | 0.47 | -0.27 | -0.06 | 48.96 | 46.00 | 8/15/2025 | No | 10 | 59 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 0.50 | 0.90 | 0.70 | 0.04 | 1.01 | -0.27 | -0.05 | 19.40 | 17.50 | 8/15/2025 | No | 8 | 39 | None | |
CARR | Carrier Global Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.01 | 0.29 | -0.28 | -0.05 | 68.29 | 65.00 | 8/15/2025 | No | 10 | 61 | None | |
AS | Amer Sports Inc | Options Chain | 0.60 | 0.80 | 0.70 | 0.02 | 0.48 | -0.29 | -0.05 | 37.27 | 35.00 | 8/15/2025 | No | 3 | 20 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.15 | 1.25 | 0.70 | 0.09 | 0.90 | -0.30 | -0.02 | 8.06 | 7.50 | 8/15/2025 | No | 8 | 26 | None | |
QUBT | Quantum Computing Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.05 | 1.12 | -0.30 | -0.04 | 14.80 | 13.50 | 8/15/2025 | No | 7 | 32 | None | |
BXP | Boston Properties Inc | Options Chain | 0.50 | 0.90 | 0.70 | 0.01 | 0.31 | -0.30 | -0.06 | 65.66 | 62.50 | 8/15/2025 | No | 8 | 60 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 0.66 | 0.71 | 0.69 | 0.01 | 0.28 | -0.26 | -0.05 | 70.97 | 69.00 | 8/15/2025 | No | 16 | 58 | None | |
XPO | XPO Inc | Options Chain | 0.20 | 1.15 | 0.68 | 0.01 | 0.66 | -0.08 | -0.08 | 118.79 | 105.00 | 8/15/2025 | No | 11 | 46 | None | |
MAN | ManpowerGroup | Options Chain | 0.10 | 1.25 | 0.68 | 0.02 | 0.45 | -0.10 | -0.03 | 39.25 | 35.00 | 8/15/2025 | No | 14 | 53 | None | |
TRU | TransUnion | Options Chain | 0.55 | 0.80 | 0.68 | 0.01 | 0.43 | -0.15 | -0.07 | 92.05 | 85.00 | 8/15/2025 | No | 11 | 54 | None | |
WFRD | Weatherford International plc - New | Options Chain | 0.55 | 0.80 | 0.68 | 0.01 | 0.56 | -0.18 | -0.05 | 54.74 | 50.00 | 8/15/2025 | No | 17 | 65 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 0.30 | 1.05 | 0.68 | 0.01 | 0.52 | -0.19 | -0.07 | 61.67 | 55.00 | 8/15/2025 | Yes | 13 | 49 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.02 | 1.39 | -0.20 | -0.18 | 35.02 | 30.00 | 8/8/2025 | Yes | 9 | 46 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.03 | 1.02 | -0.21 | -0.06 | 27.86 | 22.50 | 8/15/2025 | Yes | 15 | 46 | None | |
VAL | Valaris Ltd | Options Chain | 0.55 | 0.80 | 0.68 | 0.02 | 0.53 | -0.22 | -0.06 | 45.28 | 42.50 | 8/15/2025 | No | 7 | 65 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 0.50 | 0.85 | 0.68 | 0.03 | 0.86 | -0.25 | -0.06 | 26.93 | 24.00 | 8/15/2025 | Yes | 8 | 56 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.02 | 0.54 | -0.28 | -0.04 | 31.41 | 30.00 | 8/15/2025 | No | 3 | 41 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.03 | 0.74 | -0.29 | -0.05 | 25.00 | 22.50 | 8/15/2025 | No | 3 | 18 | None | |
CVS | CVS Health Corp | Options Chain | 0.65 | 0.69 | 0.67 | 0.01 | 0.35 | -0.25 | -0.05 | 62.10 | 60.00 | 8/15/2025 | No | 15 | 66 | None | |
MOS | Mosaic Company | Options Chain | 0.59 | 0.73 | 0.66 | 0.02 | 0.48 | -0.30 | -0.04 | 35.32 | 34.00 | 8/15/2025 | Yes | 14 | 62 | None | |
ALC | Alcon Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.01 | 0.27 | -0.16 | -0.06 | 87.55 | 85.00 | 8/15/2025 | No | 15 | 60 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 0.10 | 1.20 | 0.65 | 0.03 | 0.72 | -0.17 | -0.02 | 26.46 | 25.00 | 8/15/2025 | No | 6 | 43 | None | |
ATO | Atmos Energy Corp | Options Chain | 0.35 | 0.95 | 0.65 | 0.00 | 0.22 | -0.18 | -0.08 | 154.72 | 150.00 | 8/15/2025 | Yes | 10 | 71 | None | |
PLD | Prologis Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.01 | 0.29 | -0.20 | -0.07 | 104.91 | 100.00 | 8/15/2025 | No | 10 | 69 | None | |
WH | Wyndham Hotels & Resorts Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.01 | 0.32 | -0.21 | -0.06 | 83.83 | 80.00 | 8/15/2025 | No | 11 | 58 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 0.55 | 0.75 | 0.65 | 0.01 | 0.49 | -0.21 | -0.06 | 53.42 | 50.00 | 8/15/2025 | Yes | 11 | 65 | None | |
NKTR | Nektar Therapeutics | Options Chain | 0.30 | 1.00 | 0.65 | 0.03 | 0.97 | -0.22 | -0.04 | 22.96 | 20.00 | 8/15/2025 | Yes | 11 | 34 | None | |
AEP | American Electric Power Company Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.20 | -0.23 | -0.04 | 113.25 | 110.00 | 8/15/2025 | No | 13 | 73 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 0.55 | 0.75 | 0.65 | 0.04 | 1.11 | -0.23 | -0.05 | 20.11 | 17.50 | 8/15/2025 | Yes | 19 | 47 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.91 | -0.25 | -0.05 | 22.16 | 20.00 | 8/15/2025 | Yes | 14 | 50 | None | |
CNI | Canadian National Railway Company | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.24 | -0.26 | -0.06 | 93.45 | 90.00 | 8/15/2025 | No | 12 | 68 | None | |
NYT | New York Times Co. - Class A | Options Chain | 0.55 | 0.75 | 0.65 | 0.01 | 0.39 | -0.27 | -0.05 | 52.29 | 50.00 | 8/15/2025 | Yes | 14 | 58 | None | |
UNM | Unum Group | Options Chain | 0.35 | 0.95 | 0.65 | 0.01 | 0.28 | -0.27 | -0.05 | 69.73 | 67.50 | 8/15/2025 | No | 17 | 72 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 0.30 | 1.00 | 0.65 | 0.02 | 0.58 | -0.28 | -0.04 | 28.63 | 27.00 | 8/15/2025 | Yes | 12 | 51 | None | |
DRS | Options Chain | 0.50 | 0.80 | 0.65 | 0.02 | 0.42 | -0.28 | -0.04 | 41.67 | 40.00 | 8/15/2025 | No | 3 | 20 | None | ||
PRGO | Perrigo Company plc | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.67 | -0.28 | -0.04 | 26.64 | 25.00 | 8/15/2025 | Yes | 9 | 56 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.23 | -0.29 | -0.05 | 79.31 | 77.50 | 8/15/2025 | No | 14 | 56 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 0.60 | 0.68 | 0.64 | 0.04 | 1.16 | -0.26 | -0.04 | 16.38 | 14.50 | 8/15/2025 | Yes | 6 | 26 | None | |
AZN | Astrazeneca plc | Options Chain | 0.48 | 0.79 | 0.64 | 0.01 | 0.23 | -0.28 | -0.03 | 73.43 | 72.00 | 8/15/2025 | No | 12 | 68 | None | |
GM | General Motors Company | Options Chain | 0.62 | 0.66 | 0.64 | 0.01 | 0.31 | -0.30 | -0.04 | 53.34 | 51.00 | 8/15/2025 | No | 12 | 67 | None | |
AMT | American Tower Corp | Options Chain | 0.45 | 0.80 | 0.63 | 0.00 | 0.26 | -0.13 | -0.11 | 208.21 | 200.00 | 8/15/2025 | No | 11 | 62 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 0.55 | 0.70 | 0.63 | 0.06 | 1.91 | -0.19 | -0.04 | 13.00 | 10.00 | 8/15/2025 | No | 12 | -9 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.41 | -0.19 | -0.07 | 72.11 | 67.50 | 8/15/2025 | No | 7 | 50 | None | |
HRB | H&R Block Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.54 | -0.21 | -0.07 | 54.48 | 50.00 | 8/15/2025 | Yes | 13 | 60 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.65 | -0.26 | -0.05 | 29.57 | 27.50 | 8/15/2025 | Yes | 9 | 47 | None | |
PEGA | Pegasystems Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.35 | -0.29 | -0.06 | 57.40 | 55.00 | 8/15/2025 | No | 11 | 50 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 0.57 | 0.66 | 0.62 | 0.01 | 0.41 | -0.27 | -0.05 | 43.41 | 41.50 | 8/15/2025 | Yes | 12 | 66 | None | |
EQT | EQT Corp | Options Chain | 0.57 | 0.65 | 0.61 | 0.01 | 0.37 | -0.26 | -0.04 | 53.75 | 50.00 | 8/15/2025 | No | 9 | 68 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 0.58 | 0.63 | 0.61 | 0.02 | 0.42 | -0.28 | -0.04 | 36.70 | 35.00 | 8/15/2025 | No | 14 | 45 | None | |
NTRS | Northern Trust Corp | Options Chain | 0.35 | 0.85 | 0.60 | 0.01 | 0.29 | -0.17 | -0.09 | 127.06 | 120.00 | 8/15/2025 | No | 17 | 70 | None | |
OS | OneStream Inc - Class A | Options Chain | 0.50 | 0.70 | 0.60 | 0.03 | 1.04 | -0.21 | -0.05 | 23.21 | 20.00 | 8/15/2025 | Yes | 9 | 29 | None | |
MUR | Murphy Oil Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.78 | -0.22 | -0.05 | 23.68 | 22.50 | 8/15/2025 | Yes | 14 | 67 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 0.45 | 0.75 | 0.60 | 0.02 | 0.50 | -0.22 | -0.03 | 36.60 | 34.00 | 8/15/2025 | Yes | 16 | 77 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 0.50 | 0.70 | 0.60 | 0.01 | 0.23 | -0.23 | -0.06 | 95.17 | 92.50 | 8/15/2025 | No | 10 | 64 | None | |
EIX | Edison International | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.43 | -0.23 | -0.06 | 52.12 | 50.00 | 8/15/2025 | No | 12 | 67 | None | |
YELP | Yelp Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.57 | -0.25 | -0.05 | 33.04 | 31.00 | 8/15/2025 | Yes | 20 | 42 |
Growth Stock List |
|
VIK | Viking Holdings Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.01 | 0.36 | -0.26 | -0.06 | 57.56 | 55.00 | 8/15/2025 | No | 3 | 21 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 1.01 | -0.26 | -0.04 | 17.16 | 15.50 | 8/15/2025 | Yes | 6 | 38 | None | |
JACK | Jack In The Box Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.03 | 0.91 | -0.26 | -0.05 | 19.23 | 17.50 | 8/15/2025 | Yes | 7 | 44 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.23 | -0.28 | -0.03 | 72.00 | 70.00 | 8/15/2025 | Yes | 14 | 70 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 1.04 | -0.30 | -0.04 | 13.58 | 12.50 | 8/15/2025 | Yes | 14 | 46 | None | |
CYTK | Cytokinetics Inc | Options Chain | 0.05 | 1.10 | 0.58 | 0.02 | 0.96 | -0.05 | -0.03 | 37.64 | 30.00 | 8/15/2025 | No | 2 | 38 | None | |
PCOR | Procore Technologies Inc | Options Chain | 0.30 | 0.85 | 0.58 | 0.01 | 0.46 | -0.17 | -0.06 | 62.04 | 57.50 | 8/15/2025 | No | 8 | 44 | None | |
TNDM | Tandem Diabetes Care Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.04 | 1.33 | -0.22 | -0.04 | 15.40 | 13.00 | 8/15/2025 | Yes | 7 | 38 | None | |
FLEX | Flex Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.41 | -0.24 | -0.05 | 49.87 | 47.00 | 8/15/2025 | No | 13 | 56 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.42 | -0.25 | -0.05 | 46.47 | 46.00 | 8/15/2025 | Yes | 18 | 67 | None | |
BJRI | BJ`s Restaurant Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.49 | -0.26 | -0.04 | 37.11 | 32.50 | 8/15/2025 | No | 13 | 47 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.01 | 0.20 | -0.27 | -0.05 | 99.12 | 96.00 | 8/15/2025 | No | 7 | 57 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 0.55 | 0.60 | 0.58 | 0.01 | 0.33 | -0.27 | -0.03 | 52.08 | 50.00 | 8/15/2025 | No | 19 | 63 | None | |
MRNA | Moderna Inc | Options Chain | 0.56 | 0.60 | 0.58 | 0.02 | 0.60 | -0.27 | -0.04 | 27.61 | 26.00 | 8/15/2025 | Yes | 12 | 44 | None | |
OVV | Ovintiv Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.38 | -0.30 | -0.04 | 39.42 | 38.00 | 8/15/2025 | No | 9 | 78 | None | |
LI | Li Auto Inc | Options Chain | 0.47 | 0.66 | 0.57 | 0.02 | 0.55 | -0.30 | -0.04 | 25.24 | 24.00 | 8/15/2025 | No | 17 | 23 | None | |
RGTI | Options Chain | 0.48 | 0.63 | 0.56 | 0.04 | 1.04 | -0.30 | -0.04 | 14.12 | 13.00 | 8/15/2025 | No | 3 | 17 | None | ||
RJF | Raymond James Financial Inc | Options Chain | 0.40 | 0.70 | 0.55 | 0.00 | 0.23 | -0.15 | -0.06 | 163.03 | 155.00 | 8/15/2025 | No | 15 | 66 | None | |
AL | Air Lease Corp - Class A | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.52 | -0.18 | -0.08 | 55.40 | 50.00 | 8/15/2025 | Yes | 13 | 77 | None | |
ALK | Alaska Air Group Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.50 | -0.19 | -0.06 | 53.00 | 47.50 | 8/15/2025 | No | 11 | 61 | None | |
CSGP | Costar Group Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.29 | -0.19 | -0.06 | 95.19 | 90.00 | 8/15/2025 | No | 8 | 55 | None | |
KMX | Carmax Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.42 | -0.21 | -0.05 | 55.98 | 52.50 | 8/15/2025 | No | 14 | 57 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 0.15 | 0.95 | 0.55 | 0.01 | 0.24 | -0.22 | -0.04 | 93.77 | 90.00 | 8/15/2025 | Yes | 6 | 53 | None | |
RY | Royal Bank Of Canada | Options Chain | 0.20 | 0.90 | 0.55 | 0.00 | 0.18 | -0.22 | -0.06 | 128.61 | 125.00 | 8/15/2025 | No | 12 | 78 | None | |
CL | Colgate-Palmolive Company | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.24 | -0.23 | -0.05 | 83.85 | 81.00 | 8/15/2025 | No | 13 | 61 | None | |
VSAT | Viasat Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.96 | -0.27 | -0.04 | 16.58 | 15.00 | 8/15/2025 | Yes | 9 | 49 | None | |
WPP | WPP Plc. | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.62 | -0.27 | -0.04 | 26.78 | 25.00 | 8/15/2025 | Yes | 18 | 50 | None | |
GLNG | Golar Lng | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.48 | -0.27 | -0.06 | 41.16 | 38.00 | 8/15/2025 | Yes | 7 | 52 | None | |
SM | SM Energy Company | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.60 | -0.27 | -0.04 | 26.66 | 25.00 | 8/15/2025 | Yes | 13 | 67 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.05 | 1.33 | -0.29 | -0.03 | 12.62 | 11.50 | 8/15/2025 | Yes | 2 | 33 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.65 | -0.30 | -0.03 | 22.25 | 20.00 | 8/15/2025 | No | 15 | 41 | None | |
NEM | Newmont Corp | Options Chain | 0.51 | 0.56 | 0.54 | 0.01 | 0.32 | -0.24 | -0.05 | 62.59 | 60.00 | 8/15/2025 | No | 16 | 72 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 0.51 | 0.57 | 0.54 | 0.02 | 0.56 | -0.27 | -0.04 | 29.43 | 27.00 | 8/15/2025 | Yes | 13 | 29 | None | |
ENPH | Enphase Energy Inc | Options Chain | 0.52 | 0.55 | 0.54 | 0.02 | 0.65 | -0.28 | -0.07 | 32.36 | 30.00 | 8/8/2025 | No | 11 | 52 | None | |
JD | JD.com Inc | Options Chain | 0.52 | 0.56 | 0.54 | 0.02 | 0.48 | -0.29 | -0.04 | 30.91 | 29.50 | 8/15/2025 | No | 22 | 34 |
Growth Stock List |
|
RCON | Recon Technology Ltd - Class A | Options Chain | 0.30 | 0.75 | 0.53 | 0.21 | 5.77 | -0.08 | -0.05 | 2.81 | 2.50 | 8/15/2025 | No | 12 | -4 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 1.24 | -0.10 | -0.04 | 33.00 | 25.00 | 8/15/2025 | No | 9 | 27 | None | |
DEO | Diageo plc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.39 | -0.14 | -0.07 | 97.95 | 90.00 | 8/15/2025 | Yes | 11 | 56 | None | |
CDNA | Caredx Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.05 | 1.61 | -0.15 | -0.03 | 12.29 | 10.00 | 8/15/2025 | Yes | 18 | 40 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.64 | -0.17 | -0.08 | 51.38 | 45.00 | 8/15/2025 | No | 13 | 54 | None | |
CTVA | Corteva Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.46 | -0.17 | -0.07 | 72.13 | 65.00 | 8/15/2025 | Yes | 14 | 61 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.43 | -0.18 | -0.04 | 63.92 | 57.50 | 8/15/2025 | No | 14 | 63 | None | |
SCI | Service Corp International | Options Chain | 0.40 | 0.65 | 0.53 | 0.01 | 0.26 | -0.23 | -0.04 | 77.83 | 75.00 | 8/15/2025 | No | 10 | 65 | None | |
ARIS | Aris Water Solutions Inc - Class A | Options Chain | 0.40 | 0.65 | 0.53 | 0.03 | 0.93 | -0.23 | -0.04 | 21.27 | 17.50 | 8/15/2025 | Yes | 12 | 55 | None | |
NTR | Nutrien Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.46 | -0.23 | -0.09 | 58.56 | 56.00 | 8/8/2025 | Yes | 8 | 55 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 0.25 | 0.80 | 0.53 | 0.03 | 0.73 | -0.25 | -0.03 | 20.54 | 19.00 | 8/15/2025 | Yes | 18 | 33 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.88 | -0.25 | -0.04 | 16.21 | 15.00 | 8/15/2025 | Yes | 11 | 37 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 0.52 | 0.54 | 0.53 | 0.04 | 0.97 | -0.29 | -0.03 | 13.62 | 12.50 | 8/15/2025 | Yes | 11 | 38 | None | |
ACVA | ACV Auctions Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.92 | -0.30 | -0.03 | 14.21 | 12.50 | 8/15/2025 | Yes | 7 | 36 | None | |
BAC | Bank Of America Corp | Options Chain | 0.51 | 0.54 | 0.53 | 0.01 | 0.29 | -0.30 | -0.03 | 47.28 | 44.50 | 8/15/2025 | No | 13 | 73 | None | |
NEE | NextEra Energy Inc | Options Chain | 0.48 | 0.55 | 0.52 | 0.01 | 0.27 | -0.24 | -0.05 | 70.40 | 68.00 | 8/15/2025 | No | 9 | 66 | None | |
AA | Alcoa Corp | Options Chain | 0.45 | 0.59 | 0.52 | 0.02 | 0.57 | -0.27 | -0.04 | 29.87 | 26.50 | 8/15/2025 | No | 15 | 46 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 0.48 | 0.55 | 0.52 | 0.01 | 0.31 | -0.30 | -0.04 | 43.50 | 43.00 | 8/15/2025 | No | 12 | 63 | None | |
HUT | Hut 8 Corp | Options Chain | 0.47 | 0.55 | 0.51 | 0.03 | 0.81 | -0.26 | -0.04 | 19.78 | 18.00 | 8/15/2025 | No | 7 | 40 | None | |
VERV | Verve Therapeutics Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.05 | 2.26 | -0.12 | -0.15 | 11.13 | 11.00 | 8/15/2025 | Yes | 11 | 31 | None | |
BRKR | Bruker Corp | Options Chain | 0.30 | 0.70 | 0.50 | 0.02 | 0.78 | -0.13 | -0.05 | 38.31 | 32.50 | 8/15/2025 | Yes | 7 | 47 | None | |
FLR | Fluor Corporation | Options Chain | 0.35 | 0.65 | 0.50 | 0.01 | 0.59 | -0.17 | -0.05 | 56.77 | 37.50 | 8/15/2025 | Yes | 17 | 59 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.40 | -0.18 | -0.06 | 66.98 | 62.50 | 8/15/2025 | No | 15 | 65 | None | |
NVS | Novartis AG | Options Chain | 0.40 | 0.60 | 0.50 | 0.00 | 0.24 | -0.19 | -0.06 | 115.30 | 110.00 | 8/15/2025 | No | 11 | 68 | None | |
LOGI | Logitech International S.A. | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.33 | -0.19 | -0.06 | 89.67 | 85.00 | 8/15/2025 | No | 18 | 57 | None | |
BYD | Boyd Gaming Corp | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.28 | -0.20 | -0.06 | 86.00 | 80.00 | 8/15/2025 | No | 10 | 66 | None | |
MPLX | MPLX LP | Options Chain | 0.40 | 0.60 | 0.50 | 0.01 | 0.25 | -0.21 | -0.01 | 51.85 | 50.00 | 8/15/2025 | Yes | 12 | 72 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.03 | 0.87 | -0.24 | -0.04 | 18.96 | 17.00 | 8/15/2025 | No | 9 | 43 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 0.25 | 0.75 | 0.50 | 0.01 | 0.48 | -0.24 | -0.06 | 43.03 | 40.00 | 8/15/2025 | No | 7 | 48 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.04 | 1.06 | -0.25 | -0.04 | 15.08 | 13.50 | 8/15/2025 | No | 11 | 41 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.35 | 0.65 | 0.50 | 0.01 | 0.16 | -0.25 | 0.00 | 39.95 | 39.00 | 8/15/2025 | No | 13 | 72 | None | |
SO | Southern Company | Options Chain | 0.35 | 0.65 | 0.50 | 0.01 | 0.17 | -0.26 | -0.04 | 94.99 | 93.00 | 8/15/2025 | No | 11 | 72 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.05 | 1.23 | -0.26 | -0.04 | 11.93 | 10.50 | 8/15/2025 | Yes | 7 | 27 | None | |
RDW | Redwire Corporation | Options Chain | 0.45 | 0.55 | 0.50 | 0.04 | 1.02 | -0.27 | -0.03 | 13.87 | 12.50 | 8/15/2025 | Yes | 3 | 38 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 0.45 | 0.55 | 0.50 | 0.03 | 0.66 | -0.28 | -0.03 | 21.68 | 20.00 | 8/15/2025 | No | 8 | 59 | None | |
CRBG | Options Chain | 0.40 | 0.60 | 0.50 | 0.02 | 0.42 | -0.28 | -0.04 | 35.56 | 33.00 | 8/15/2025 | No | 3 | 20 | None | ||
BTDR | Bitdeer Technologies Holding Company | Options Chain | 0.40 | 0.60 | 0.50 | 0.05 | 1.23 | -0.29 | -0.03 | 12.78 | 11.00 | 8/15/2025 | Yes | 8 | 38 | None | |
SERV | Serve Robotics Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.06 | 1.25 | -0.29 | -0.03 | 10.01 | 9.00 | 8/15/2025 | No | 3 | 17 | None | |
MGM | MGM Resorts International | Options Chain | 0.48 | 0.52 | 0.50 | 0.01 | 0.37 | -0.30 | -0.04 | 35.75 | 34.50 | 8/15/2025 | No | 9 | 52 | None | |
UMAC | Unusual Machines Inc | Options Chain | 0.45 | 0.55 | 0.50 | 0.06 | 1.30 | -0.30 | -0.03 | 8.84 | 8.00 | 8/15/2025 | No | 3 | 16 | None | |
IREN | Iris Energy Ltd | Options Chain | 0.47 | 0.51 | 0.49 | 0.03 | 0.92 | -0.27 | -0.04 | 15.40 | 14.00 | 8/15/2025 | No | 9 | 34 | None | |
DVN | Devon Energy Corp | Options Chain | 0.47 | 0.50 | 0.49 | 0.02 | 0.46 | -0.28 | -0.04 | 33.22 | 30.50 | 8/15/2025 | Yes | 9 | 64 | None | |
CLX | Clorox Company | Options Chain | 0.35 | 0.60 | 0.48 | 0.00 | 0.33 | -0.06 | -0.01 | 125.56 | 115.00 | 8/15/2025 | No | 15 | 55 | None | |
TDW | Tidewater Inc - New | Options Chain | 0.20 | 0.75 | 0.48 | 0.01 | 0.79 | -0.12 | -0.07 | 47.53 | 40.00 | 8/15/2025 | Yes | 12 | 59 | None | |
PVH | PVH Corp | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.46 | -0.15 | -0.06 | 71.36 | 65.00 | 8/15/2025 | No | 13 | 68 | None | |
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 0.15 | 0.80 | 0.48 | 0.00 | 0.29 | -0.16 | -0.07 | 139.56 | 130.00 | 8/15/2025 | No | 12 | 57 | None | |
PGNY | Progyny Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.02 | 0.91 | -0.18 | -0.04 | 22.49 | 20.00 | 8/15/2025 | Yes | 13 | 38 | None | |
GXO | GXO Logistics Inc | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.43 | -0.23 | -0.06 | 49.71 | 45.00 | 8/15/2025 | Yes | 7 | 46 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 0.35 | 0.60 | 0.48 | 0.02 | 0.62 | -0.23 | -0.04 | 28.10 | 26.00 | 8/15/2025 | No | 8 | 40 | None | |
CMC | Commercial Metals Company | Options Chain | 0.35 | 0.60 | 0.48 | 0.01 | 0.36 | -0.23 | -0.04 | 51.86 | 47.50 | 8/15/2025 | No | 12 | 11 | None | |
RPD | Rapid7 Inc | Options Chain | 0.35 | 0.60 | 0.48 | 0.03 | 0.91 | -0.23 | -0.05 | 20.36 | 18.00 | 8/15/2025 | Yes | 12 | 36 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.34 | -0.25 | -0.04 | 47.72 | 45.00 | 8/15/2025 | No | 14 | 82 | None | |
TFC | Truist Financial Corporation | Options Chain | 0.41 | 0.54 | 0.48 | 0.01 | 0.27 | -0.25 | -0.01 | 42.96 | 41.50 | 8/15/2025 | No | 18 | 74 | None | |
PHR | Phreesia Inc | Options Chain | 0.30 | 0.65 | 0.48 | 0.02 | 0.52 | -0.26 | -0.04 | 26.34 | 25.00 | 8/15/2025 | No | 9 | 35 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.40 | 0.55 | 0.48 | 0.04 | 0.91 | -0.27 | -0.03 | 14.92 | 13.50 | 8/15/2025 | No | 6 | 51 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 0.40 | 0.55 | 0.48 | 0.01 | 0.30 | -0.28 | -0.03 | 45.11 | 42.00 | 8/15/2025 | No | 14 | 67 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 0.47 | 0.49 | 0.48 | 0.02 | 0.62 | -0.28 | -0.03 | 21.23 | 20.00 | 8/15/2025 | No | 11 | 50 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 0.44 | 0.52 | 0.48 | 0.02 | 0.49 | -0.29 | -0.03 | 26.68 | 24.50 | 8/15/2025 | No | 7 | 47 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.40 | 0.55 | 0.48 | 0.05 | 1.10 | -0.30 | -0.02 | 9.61 | 9.00 | 8/15/2025 | No | 6 | 22 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 0.39 | 0.55 | 0.47 | 0.01 | 0.32 | -0.23 | -0.09 | 84.50 | 82.00 | 8/8/2025 | No | 11 | 65 | None | |
APLD | Options Chain | 0.45 | 0.49 | 0.47 | 0.04 | 0.94 | -0.29 | -0.03 | 12.89 | 11.50 | 8/15/2025 | No | 3 | 17 | None | ||
SLB | SLB | Options Chain | 0.43 | 0.50 | 0.47 | 0.01 | 0.37 | -0.30 | -0.03 | 33.05 | 32.00 | 8/15/2025 | No | 11 | 69 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 0.45 | 0.48 | 0.47 | 0.02 | 0.41 | -0.30 | -0.03 | 29.77 | 28.00 | 8/15/2025 | No | 13 | 58 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 0.44 | 0.48 | 0.46 | 0.03 | 0.76 | -0.29 | -0.03 | 15.50 | 14.50 | 8/15/2025 | No | 12 | 58 | None | |
GTLS | Chart Industries Inc | Options Chain | 0.30 | 0.60 | 0.45 | 0.00 | 0.12 | -0.01 | -0.01 | 198.83 | 195.00 | 8/15/2025 | Yes | 10 | 59 | None | |
EQH | Equitable Holdings Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.01 | 0.57 | -0.08 | -0.03 | 51.35 | 45.00 | 8/15/2025 | Yes | 15 | 63 | None | |
GRAL | GRAIL Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.02 | 1.23 | -0.10 | -0.05 | 34.21 | 25.00 | 8/15/2025 | Yes | 11 | 38 | None | |
SRE | Sempra | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.38 | -0.13 | -0.06 | 80.97 | 75.00 | 8/15/2025 | Yes | 10 | 72 | None | |
ERJ | Embraer S.A. | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.62 | -0.13 | -0.06 | 57.58 | 50.00 | 8/15/2025 | Yes | 15 | 51 | None | |
OMC | Omnicom Group Inc | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.38 | -0.15 | -0.08 | 71.11 | 67.50 | 8/15/2025 | No | 14 | 68 | None | |
PRGS | Progress Software Corp | Options Chain | 0.15 | 0.75 | 0.45 | 0.01 | 0.44 | -0.18 | -0.04 | 46.04 | 42.50 | 8/15/2025 | No | 11 | 49 | None | |
BALL | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.43 | -0.18 | -0.05 | 57.20 | 52.50 | 8/15/2025 | No | 3 | 21 | None | ||
TAP | Molson Coors Beverage Company - Class B | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.43 | -0.19 | -0.05 | 48.21 | 45.00 | 8/15/2025 | Yes | 14 | 77 | None | |
SLG | SL Green Realty Corp | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.63 | -0.19 | -0.06 | 55.76 | 52.50 | 8/15/2025 | No | 6 | 56 | None | |
WBS | Webster Financial Corp | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.38 | -0.20 | -0.04 | 56.01 | 52.50 | 8/15/2025 | No | 15 | 79 | None | |
CENX | Century Aluminum Company | Options Chain | 0.40 | 0.50 | 0.45 | 0.03 | 0.88 | -0.21 | -0.04 | 21.18 | 18.00 | 8/15/2025 | Yes | 12 | 49 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 0.43 | 0.47 | 0.45 | 0.01 | 0.31 | -0.23 | -0.03 | 52.26 | 50.00 | 8/15/2025 | No | 12 | 63 | None | |
HNRG | Hallador Energy Company | Options Chain | 0.30 | 0.60 | 0.45 | 0.03 | 0.95 | -0.23 | -0.04 | 17.64 | 15.00 | 8/15/2025 | Yes | 7 | 37 | None | |
IDYA | Ideaya Biosciences Inc | Options Chain | 0.10 | 0.80 | 0.45 | 0.02 | 0.58 | -0.24 | -0.03 | 24.27 | 22.50 | 8/15/2025 | Yes | 6 | 43 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 0.40 | 0.50 | 0.45 | 0.03 | 0.80 | -0.24 | -0.04 | 18.72 | 17.00 | 8/15/2025 | No | 13 | 46 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.03 | 0.73 | -0.24 | -0.03 | 19.33 | 18.00 | 8/15/2025 | No | 3 | 18 | None | |
GLW | Corning Inc | Options Chain | 0.40 | 0.49 | 0.45 | 0.01 | 0.26 | -0.24 | -0.04 | 63.24 | 60.00 | 8/15/2025 | No | 8 | 59 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.49 | -0.25 | -0.07 | 43.81 | 40.00 | 8/8/2025 | No | 10 | 43 | None | |
AR | Antero Resources Corp | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.43 | -0.25 | -0.04 | 35.10 | 32.00 | 8/15/2025 | No | 11 | 57 | None | |
HESM | Hess Midstream LP - Class A | Options Chain | 0.30 | 0.60 | 0.45 | 0.01 | 0.26 | -0.26 | -0.01 | 43.53 | 41.00 | 8/15/2025 | No | 12 | 69 | None | |
GIS | General Mills Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.27 | -0.28 | -0.03 | 48.98 | 47.50 | 8/15/2025 | No | 11 | 62 | None | |
EXEL | Exelixis Inc | Options Chain | 0.40 | 0.50 | 0.45 | 0.01 | 0.33 | -0.29 | -0.03 | 36.22 | 36.00 | 8/15/2025 | No | 14 | 60 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.30 | 0.60 | 0.45 | 0.06 | 1.27 | -0.29 | -0.02 | 8.47 | 7.50 | 8/15/2025 | Yes | 8 | 25 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 0.40 | 0.50 | 0.45 | 0.04 | 0.83 | -0.30 | -0.03 | 13.46 | 12.50 | 8/15/2025 | No | 10 | 7 | None | |
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.40 | 0.50 | 0.45 | 0.06 | 1.27 | -0.30 | -0.03 | 8.25 | 7.50 | 8/15/2025 | No | 9 | 25 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.35 | 0.55 | 0.45 | 0.06 | 1.21 | -0.30 | -0.03 | 8.78 | 8.00 | 8/15/2025 | Yes | 8 | 22 | None | |
SNDK | Sandisk Corp | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.80 | -0.14 | -0.06 | 41.33 | 35.00 | 8/15/2025 | No | 3 | 19 | None | |
MAS | Masco Corp | Options Chain | 0.25 | 0.60 | 0.43 | 0.01 | 0.43 | -0.16 | -0.02 | 68.83 | 65.00 | 8/15/2025 | No | 10 | 61 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.46 | -0.17 | -0.05 | 54.51 | 50.00 | 8/15/2025 | No | 10 | 49 | None | |
DINO | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.41 | -0.19 | -0.04 | 42.36 | 40.00 | 8/15/2025 | No | 3 | 20 | None | ||
RUN | Sunrun Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.05 | 1.25 | -0.23 | -0.03 | 9.85 | 8.50 | 8/15/2025 | Yes | 7 | 45 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 0.42 | 0.43 | 0.43 | 0.01 | 0.39 | -0.24 | -0.04 | 40.24 | 38.00 | 8/15/2025 | No | 12 | 54 | None | |
MWA | Mueller Water Products Inc - Series A | Options Chain | 0.30 | 0.55 | 0.43 | 0.02 | 0.56 | -0.27 | -0.03 | 24.24 | 22.50 | 8/15/2025 | Yes | 12 | 49 | None | |
DAR | Darling Ingredients Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.43 | -0.28 | -0.04 | 32.38 | 30.00 | 8/15/2025 | No | 5 | 49 | None | |
PONY | Pony AI Inc | Options Chain | 0.36 | 0.49 | 0.43 | 0.04 | 0.89 | -0.28 | -0.03 | 13.04 | 12.00 | 8/15/2025 | No | 3 | 17 | None | |
PARA | Options Chain | 0.36 | 0.50 | 0.43 | 0.04 | 0.78 | -0.29 | -0.02 | 13.01 | 12.00 | 8/15/2025 | No | 3 | 17 | None | ||
VSH | Vishay Intertechnology Inc | Options Chain | 0.35 | 0.50 | 0.43 | 0.03 | 0.69 | -0.29 | -0.03 | 15.98 | 15.00 | 8/15/2025 | Yes | 8 | 37 | None | |
FTI | TechnipFMC plc | Options Chain | 0.35 | 0.50 | 0.43 | 0.01 | 0.34 | -0.30 | -0.03 | 36.37 | 34.00 | 8/15/2025 | No | 17 | 59 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.34 | 0.49 | 0.42 | 0.03 | 0.78 | -0.28 | -0.04 | 18.19 | 15.50 | 8/15/2025 | Yes | 4 | 32 | None | |
BP | BP plc | Options Chain | 0.40 | 0.44 | 0.42 | 0.01 | 0.35 | -0.28 | -0.02 | 32.08 | 30.50 | 8/15/2025 | Yes | 8 | 55 | None | |
ENVX | Enovix Corporation | Options Chain | 0.35 | 0.48 | 0.42 | 0.04 | 0.97 | -0.29 | -0.03 | 13.40 | 10.00 | 8/15/2025 | No | 5 | 31 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.38 | 0.44 | 0.41 | 0.02 | 0.44 | -0.30 | -0.03 | 24.50 | 23.50 | 8/15/2025 | No | 13 | 56 | None |