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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK | Sandisk Corp | Options Chain | 25.20 | 28.30 | 26.75 | 0.04 | 0.98 | -0.30 | -1.53 | 649.97 | 600.00 | 3/6/2026 | No | 3 | 22 | None | |
| MDB | MongoDB Inc - Class A | Options Chain | 14.45 | 19.25 | 16.85 | 0.05 | 1.18 | -0.30 | -1.01 | 355.89 | 312.50 | 3/6/2026 | Yes | 4 | 55 | None | |
| LLY | Lilly(Eli) & Company | Options Chain | 10.35 | 16.65 | 13.50 | 0.01 | 0.34 | -0.30 | -0.99 | 1,023.22 | 980.00 | 3/6/2026 | No | 13 | 65 | None | |
| APP | Applovin Corp - Class A | Options Chain | 11.10 | 13.50 | 12.30 | 0.03 | 0.73 | -0.30 | -0.77 | 437.20 | 392.50 | 3/6/2026 | No | 7 | 58 | None | |
| MU | Micron Technology Inc | Options Chain | 11.90 | 12.45 | 12.18 | 0.03 | 0.70 | -0.30 | -0.77 | 417.35 | 402.50 | 3/6/2026 | No | 15 | 68 | None | |
| STX | Seagate Technology Holdings Plc | Options Chain | 10.30 | 12.80 | 11.55 | 0.03 | 0.72 | -0.29 | -0.75 | 408.97 | 385.00 | 3/6/2026 | No | 9 | 57 | None | |
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 10.30 | 12.10 | 11.20 | 0.03 | 0.72 | -0.30 | -0.68 | 422.14 | 365.00 | 3/6/2026 | Yes | 6 | 46 | None | |
| COST | Costco Wholesale Corp | Options Chain | 10.00 | 12.25 | 11.13 | 0.01 | 0.31 | -0.28 | -0.81 | 987.82 | 955.00 | 3/6/2026 | Yes | 13 | 59 | None | |
| CVNA | Carvana Co. - Class A | Options Chain | 9.00 | 13.10 | 11.05 | 0.04 | 0.83 | -0.29 | -0.70 | 332.79 | 312.50 | 3/6/2026 | No | 8 | 54 | None | |
| INTU | Intuit Inc | Options Chain | 8.90 | 12.60 | 10.75 | 0.03 | 0.71 | -0.30 | -0.70 | 381.54 | 357.50 | 3/6/2026 | Yes | 10 | 54 | None | |
| AVGO | Broadcom Inc | Options Chain | 9.05 | 9.55 | 9.30 | 0.03 | 0.73 | -0.29 | -0.59 | 332.65 | 310.00 | 3/6/2026 | Yes | 11 | 67 | None | |
| WDC | Western Digital Corp | Options Chain | 8.20 | 10.40 | 9.30 | 0.04 | 0.84 | -0.29 | -0.65 | 284.67 | 265.00 | 3/6/2026 | No | 10 | 64 | None | |
| CLS | Celestica Inc | Options Chain | 7.10 | 9.60 | 8.35 | 0.03 | 0.74 | -0.29 | -0.60 | 291.33 | 275.00 | 3/6/2026 | No | 11 | 53 | None | |
| BURL | Burlington Stores Inc | Options Chain | 7.30 | 9.20 | 8.25 | 0.03 | 0.69 | -0.29 | -0.55 | 315.28 | 295.00 | 3/6/2026 | Yes | 9 | 57 | None | |
| SPOT | Spotify Technology S.A. | Options Chain | 6.25 | 10.00 | 8.13 | 0.02 | 0.47 | -0.27 | -0.54 | 485.29 | 467.50 | 3/6/2026 | No | 10 | 61 | None | |
| AMAT | Applied Materials Inc | Options Chain | 6.95 | 9.00 | 7.98 | 0.02 | 0.53 | -0.30 | -0.46 | 375.38 | 357.50 | 3/6/2026 | No | 15 | 67 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 7.65 | 7.85 | 7.75 | 0.01 | 0.33 | -0.29 | -0.56 | 644.78 | 635.00 | 3/6/2026 | No | 10 | 66 | None | |
| COHR | Options Chain | 6.90 | 8.40 | 7.65 | 0.03 | 0.81 | -0.29 | -0.48 | 248.18 | 230.00 | 3/6/2026 | No | 3 | 22 | None | ||
| BE | Bloom Energy Corp - Class A | Options Chain | 6.95 | 7.70 | 7.33 | 0.05 | 1.19 | -0.29 | -0.40 | 159.00 | 134.00 | 3/6/2026 | No | 2 | 51 | None | |
| CEG | Constellation Energy Corporation | Options Chain | 6.00 | 8.40 | 7.20 | 0.03 | 0.64 | -0.29 | -0.46 | 291.66 | 277.50 | 3/6/2026 | No | 8 | 66 | None | |
| FSLR | First Solar Inc | Options Chain | 5.65 | 8.20 | 6.93 | 0.03 | 0.76 | -0.28 | -0.42 | 233.30 | 225.00 | 3/6/2026 | Yes | 11 | 63 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 6.30 | 7.35 | 6.83 | 0.04 | 0.94 | -0.30 | -0.41 | 179.20 | 160.00 | 3/6/2026 | Yes | 2 | 53 | None | |
| TSLA | Tesla Inc | Options Chain | 6.75 | 6.80 | 6.78 | 0.02 | 0.40 | -0.30 | -0.41 | 411.71 | 397.50 | 3/6/2026 | No | 8 | 58 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 5.85 | 7.15 | 6.50 | 0.02 | 0.46 | -0.28 | -0.43 | 360.39 | 355.00 | 3/6/2026 | No | 20 | 62 |
Dividend Stock List |
|
| VRT | Vertiv Holdings Co - Class A | Options Chain | 5.40 | 6.70 | 6.05 | 0.03 | 0.63 | -0.29 | -0.37 | 243.06 | 230.00 | 3/6/2026 | No | 11 | 58 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 4.90 | 7.00 | 5.95 | 0.05 | 1.18 | -0.28 | -0.37 | 130.66 | 113.00 | 3/6/2026 | Yes | 11 | 53 | None | |
| LRCX | Lam Research Corp | Options Chain | 5.20 | 6.30 | 5.75 | 0.03 | 0.62 | -0.29 | -0.34 | 237.39 | 230.00 | 3/6/2026 | No | 13 | 60 | None | |
| ZS | Zscaler Inc | Options Chain | 5.25 | 6.15 | 5.70 | 0.04 | 0.88 | -0.30 | -0.37 | 169.35 | 148.00 | 3/6/2026 | Yes | 4 | 54 | None | |
| CRWV | CoreWeave Inc - Class A | Options Chain | 5.30 | 5.90 | 5.60 | 0.07 | 1.45 | -0.30 | -0.32 | 89.25 | 80.00 | 3/6/2026 | No | 3 | 21 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 4.90 | 6.20 | 5.55 | 0.05 | 1.26 | -0.28 | -0.32 | 111.11 | 101.00 | 3/6/2026 | Yes | 18 | 67 |
Growth Stock List |
|
| HD | Home Depot Inc | Options Chain | 4.40 | 5.95 | 5.18 | 0.01 | 0.38 | -0.28 | -0.37 | 378.58 | 367.50 | 3/6/2026 | Yes | 7 | 66 | None | |
| CRM | Salesforce Inc | Options Chain | 4.85 | 5.40 | 5.13 | 0.03 | 0.73 | -0.29 | -0.33 | 185.29 | 172.50 | 3/6/2026 | Yes | 14 | 64 | None | |
| ADI | Analog Devices Inc | Options Chain | 3.90 | 6.20 | 5.05 | 0.01 | 0.36 | -0.30 | -0.27 | 345.00 | 342.50 | 3/6/2026 | No | 11 | 66 | None | |
| AMD | Advanced Micro Devices Inc | Options Chain | 4.70 | 4.80 | 4.75 | 0.03 | 0.59 | -0.30 | -0.30 | 200.15 | 190.00 | 3/6/2026 | No | 12 | 61 | None | |
| ETN | Eaton Corporation plc | Options Chain | 3.70 | 5.50 | 4.60 | 0.01 | 0.34 | -0.30 | -0.31 | 377.32 | 360.00 | 3/6/2026 | No | 11 | 69 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 4.25 | 4.80 | 4.53 | 0.03 | 0.72 | -0.28 | -0.31 | 165.94 | 160.00 | 3/6/2026 | No | 9 | 59 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 4.00 | 4.85 | 4.43 | 0.06 | 1.27 | -0.30 | -0.27 | 80.20 | 73.00 | 3/6/2026 | Yes | 5 | 38 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 3.80 | 5.00 | 4.40 | 0.02 | 0.50 | -0.30 | -0.27 | 223.77 | 217.50 | 3/6/2026 | No | 16 | 70 | None | |
| ALAB | Astera Labs Inc | Options Chain | 4.00 | 4.65 | 4.33 | 0.04 | 0.85 | -0.30 | -0.28 | 133.15 | 120.00 | 3/6/2026 | No | 3 | 22 | None | |
| MSTR | Microstrategy Inc - Class A | Options Chain | 4.10 | 4.55 | 4.33 | 0.04 | 0.82 | -0.30 | -0.26 | 129.45 | 122.00 | 3/6/2026 | No | 3 | 60 | None | |
| VST | Vistra Corp | Options Chain | 3.75 | 4.80 | 4.28 | 0.03 | 0.68 | -0.28 | -0.28 | 172.50 | 160.00 | 3/6/2026 | Yes | 8 | 56 | None | |
| ALB | Albemarle Corp | Options Chain | 3.90 | 4.60 | 4.25 | 0.03 | 0.61 | -0.30 | -0.26 | 169.69 | 160.00 | 3/6/2026 | No | 9 | 51 | None | |
| ADBE | Adobe Inc | Options Chain | 3.60 | 4.85 | 4.23 | 0.02 | 0.44 | -0.29 | -0.28 | 258.61 | 247.50 | 3/6/2026 | No | 10 | 62 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 3.65 | 4.80 | 4.23 | 0.02 | 0.40 | -0.29 | -0.30 | 278.99 | 270.00 | 3/6/2026 | Yes | 8 | 63 | None | |
| WDAY | Workday Inc - Class A | Options Chain | 3.50 | 4.80 | 4.15 | 0.03 | 0.75 | -0.30 | -0.26 | 142.90 | 129.00 | 3/6/2026 | Yes | 8 | 55 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 3.35 | 4.55 | 3.95 | 0.02 | 0.59 | -0.30 | -0.28 | 192.64 | 167.50 | 3/6/2026 | No | 2 | 51 | None | |
| SE | Sea Ltd | Options Chain | 3.40 | 4.45 | 3.93 | 0.04 | 0.84 | -0.30 | -0.26 | 114.60 | 107.00 | 3/6/2026 | Yes | 10 | 57 | None | |
| MSFT | Microsoft Corporation | Options Chain | 3.75 | 3.95 | 3.85 | 0.01 | 0.29 | -0.27 | -0.30 | 398.46 | 385.00 | 3/6/2026 | No | 15 | 72 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 3.80 | 3.90 | 3.85 | 0.01 | 0.33 | -0.29 | -0.27 | 303.56 | 305.00 | 3/6/2026 | No | 11 | 64 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 3.75 | 3.90 | 3.83 | 0.01 | 0.33 | -0.28 | -0.26 | 302.85 | 305.00 | 3/6/2026 | No | 11 | 64 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 3.50 | 4.10 | 3.80 | 0.03 | 0.66 | -0.29 | -0.24 | 146.13 | 141.00 | 3/6/2026 | No | 15 | 45 | None | |
| NBIS | Nebius Group N.V. - Class A | Options Chain | 3.70 | 3.85 | 3.78 | 0.04 | 0.97 | -0.29 | -0.23 | 107.28 | 90.00 | 3/6/2026 | No | 3 | 22 | None | |
| ORCL | Oracle Corp | Options Chain | 3.55 | 4.00 | 3.78 | 0.03 | 0.67 | -0.29 | -0.26 | 157.20 | 139.00 | 3/6/2026 | No | 10 | 67 | None | |
| NVDA | NVIDIA Corp | Options Chain | 3.70 | 3.80 | 3.75 | 0.02 | 0.54 | -0.29 | -0.26 | 187.90 | 180.00 | 3/6/2026 | Yes | 17 | 59 | None | |
| AXP | American Express Company | Options Chain | 3.20 | 4.15 | 3.68 | 0.01 | 0.30 | -0.28 | -0.24 | 346.18 | 335.00 | 3/6/2026 | No | 11 | 69 | None | |
| GE | General Electric Company | Options Chain | 2.85 | 4.45 | 3.65 | 0.01 | 0.32 | -0.28 | -0.28 | 334.74 | 330.00 | 3/6/2026 | No | 9 | 62 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 3.35 | 3.70 | 3.53 | 0.01 | 0.29 | -0.30 | -0.23 | 308.05 | 302.50 | 3/6/2026 | No | 8 | 79 | None | |
| ACN | Accenture plc - Class A | Options Chain | 2.65 | 4.20 | 3.43 | 0.02 | 0.46 | -0.28 | -0.24 | 215.35 | 205.00 | 3/6/2026 | No | 16 | 68 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 3.05 | 3.80 | 3.43 | 0.01 | 0.30 | -0.30 | -0.23 | 289.93 | 282.50 | 3/6/2026 | No | 10 | 65 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 3.15 | 3.65 | 3.40 | 0.03 | 0.98 | -0.30 | -0.42 | 119.06 | 115.00 | 2/27/2026 | Yes | 17 | 63 | None | |
| LULU | Lululemon Athletica Inc | Options Chain | 2.90 | 3.60 | 3.25 | 0.02 | 0.44 | -0.30 | -0.23 | 182.88 | 180.00 | 3/6/2026 | No | 13 | 58 | None | |
| RKLB | Rocket Lab USA Inc | Options Chain | 2.92 | 3.45 | 3.19 | 0.05 | 1.08 | -0.30 | -0.20 | 76.58 | 65.00 | 3/6/2026 | Yes | 4 | 44 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 2.75 | 3.35 | 3.05 | 0.02 | 0.50 | -0.28 | -0.24 | 176.19 | 167.50 | 3/6/2026 | No | 13 | 59 | None | |
| AAOI | Applied Optoelectronics Inc | Options Chain | 2.70 | 3.40 | 3.05 | 0.07 | 1.42 | -0.29 | -0.18 | 51.68 | 46.00 | 3/6/2026 | Yes | 5 | 42 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 3.00 | 3.05 | 3.03 | 0.02 | 0.55 | -0.30 | -0.19 | 134.89 | 129.00 | 3/6/2026 | No | 12 | 52 | None | |
| TXN | Texas Instruments Inc | Options Chain | 2.81 | 3.20 | 3.01 | 0.01 | 0.36 | -0.30 | -0.23 | 218.05 | 212.50 | 3/6/2026 | No | 8 | 66 | None | |
| BIDU | Baidu Inc | Options Chain | 2.73 | 3.15 | 2.94 | 0.02 | 0.59 | -0.28 | -0.18 | 137.11 | 128.00 | 3/6/2026 | Yes | 13 | 59 | None | |
| BA | Boeing Company | Options Chain | 2.71 | 3.10 | 2.91 | 0.01 | 0.33 | -0.29 | -0.21 | 233.71 | 225.00 | 3/6/2026 | No | 8 | 52 | None | |
| HUT | Hut 8 Corp | Options Chain | 2.64 | 3.15 | 2.90 | 0.06 | 1.24 | -0.30 | -0.17 | 54.86 | 49.00 | 3/6/2026 | Yes | 10 | 63 | None | |
| FUTU | Futu Holdings Ltd | Options Chain | 2.33 | 3.45 | 2.89 | 0.02 | 0.50 | -0.29 | -0.20 | 153.50 | 148.00 | 3/6/2026 | No | 13 | 62 | None | |
| IBM | International Business Machines Corp | Options Chain | 2.60 | 3.15 | 2.88 | 0.01 | 0.34 | -0.27 | -0.22 | 256.28 | 247.50 | 3/6/2026 | No | 14 | 74 | None | |
| CCJ | Cameco Corp | Options Chain | 2.35 | 3.40 | 2.88 | 0.03 | 0.62 | -0.28 | -0.17 | 121.35 | 114.00 | 3/6/2026 | No | 13 | 57 | None | |
| TTWO | Take-Two Interactive Software Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.01 | 0.39 | -0.29 | -0.22 | 201.37 | 192.50 | 3/6/2026 | No | 2 | 54 | None | |
| LQDA | Liquidia Corp | Options Chain | 0.85 | 4.80 | 2.83 | 0.10 | 1.85 | -0.30 | -0.18 | 35.05 | 29.50 | 3/6/2026 | No | 6 | 41 | None | |
| TGT | Target Corp | Options Chain | 2.70 | 2.92 | 2.81 | 0.03 | 0.61 | -0.30 | -0.16 | 115.66 | 110.00 | 3/6/2026 | Yes | 9 | 57 | None | |
| GLW | Corning Inc | Options Chain | 2.25 | 3.35 | 2.80 | 0.02 | 0.58 | -0.27 | -0.18 | 129.99 | 131.00 | 3/6/2026 | No | 9 | 57 | None | |
| CAVA | Options Chain | 2.37 | 3.15 | 2.76 | 0.04 | 0.98 | -0.29 | -0.16 | 68.00 | 64.00 | 3/6/2026 | No | 3 | 21 | None | ||
| ANET | Arista Networks Inc | Options Chain | 2.51 | 3.00 | 2.76 | 0.02 | 0.53 | -0.29 | -0.20 | 132.79 | 127.00 | 3/6/2026 | No | 12 | 60 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 1.75 | 3.70 | 2.73 | 0.03 | 0.64 | -0.30 | -0.20 | 114.84 | 104.00 | 3/6/2026 | Yes | 6 | 49 | None | |
| DDOG | Datadog Inc - Class A | Options Chain | 2.12 | 3.30 | 2.71 | 0.03 | 0.65 | -0.27 | -0.16 | 120.60 | 108.00 | 3/6/2026 | No | 8 | 54 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 2.43 | 2.99 | 2.71 | 0.02 | 0.56 | -0.30 | -0.19 | 123.80 | 120.00 | 3/6/2026 | No | 8 | 59 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 2.46 | 2.86 | 2.66 | 0.02 | 0.45 | -0.30 | -0.17 | 154.27 | 148.00 | 3/6/2026 | No | 16 | 27 | None | |
| TEAM | Atlassian Corporation - Class A | Options Chain | 2.25 | 3.00 | 2.63 | 0.04 | 0.82 | -0.29 | -0.15 | 80.26 | 72.00 | 3/6/2026 | No | 8 | 44 | None | |
| AAPL | Apple Inc | Options Chain | 2.54 | 2.66 | 2.60 | 0.01 | 0.27 | -0.29 | -0.19 | 261.37 | 257.50 | 3/6/2026 | No | 8 | 61 | None | |
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 2.38 | 2.73 | 2.56 | 0.04 | 1.05 | -0.28 | -0.16 | 67.13 | 58.00 | 3/6/2026 | No | 3 | 21 | None | |
| VLO | Valero Energy Corp | Options Chain | 2.44 | 2.64 | 2.54 | 0.01 | 0.39 | -0.26 | -0.21 | 199.24 | 192.50 | 3/6/2026 | No | 13 | 68 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.95 | 3.10 | 2.53 | 0.03 | 0.74 | -0.28 | -0.16 | 90.03 | 84.00 | 3/6/2026 | Yes | 16 | 67 | None | |
| ARM | Options Chain | 2.31 | 2.74 | 2.53 | 0.02 | 0.55 | -0.28 | -0.17 | 126.92 | 119.00 | 3/6/2026 | No | 3 | 22 | None | ||
| DHR | Danaher Corp | Options Chain | 2.35 | 2.70 | 2.53 | 0.01 | 0.30 | -0.30 | -0.17 | 211.25 | 205.00 | 3/6/2026 | No | 8 | 56 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 1.43 | 3.60 | 2.52 | 0.02 | 0.49 | -0.27 | -0.13 | 133.57 | 128.00 | 3/6/2026 | No | 4 | 47 | None | |
| AMZN | Amazon.com Inc | Options Chain | 2.46 | 2.53 | 2.50 | 0.01 | 0.35 | -0.27 | -0.19 | 205.37 | 202.50 | 3/6/2026 | No | 10 | 60 | None | |
| V | Visa Inc - Class A | Options Chain | 2.19 | 2.65 | 2.42 | 0.01 | 0.23 | -0.27 | -0.18 | 318.93 | 312.50 | 3/6/2026 | No | 10 | 65 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 1.95 | 2.70 | 2.33 | 0.03 | 0.89 | -0.26 | -0.18 | 81.80 | 68.00 | 3/6/2026 | Yes | 11 | 56 | None | |
| MCD | McDonald`s Corp | Options Chain | 2.09 | 2.49 | 2.29 | 0.01 | 0.18 | -0.28 | -0.10 | 327.11 | 322.50 | 3/6/2026 | No | 10 | 65 | None | |
| DHI | D.R. Horton Inc | Options Chain | 1.95 | 2.60 | 2.28 | 0.01 | 0.40 | -0.28 | -0.17 | 163.78 | 157.50 | 3/6/2026 | No | 11 | 65 | None | |
| HON | Honeywell International Inc | Options Chain | 1.90 | 2.65 | 2.28 | 0.01 | 0.24 | -0.28 | -0.10 | 240.77 | 237.50 | 3/6/2026 | No | 6 | 63 | None | |
| NEM | Newmont Corp | Options Chain | 2.01 | 2.50 | 2.26 | 0.02 | 0.51 | -0.28 | -0.15 | 125.40 | 116.00 | 3/6/2026 | No | 18 | 71 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 2.11 | 2.41 | 2.26 | 0.03 | 0.80 | -0.28 | -0.15 | 79.61 | 73.00 | 3/6/2026 | Yes | 13 | 64 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 1.96 | 2.55 | 2.26 | 0.02 | 0.51 | -0.30 | -0.16 | 110.05 | 108.00 | 3/6/2026 | No | 10 | 58 | None | |
| COF | Capital One Financial Corp | Options Chain | 1.95 | 2.50 | 2.23 | 0.01 | 0.35 | -0.25 | -0.18 | 205.06 | 200.00 | 3/6/2026 | No | 9 | 65 | None | |
| UNP | Union Pacific Corp | Options Chain | 1.55 | 2.90 | 2.23 | 0.01 | 0.26 | -0.26 | -0.14 | 262.97 | 257.50 | 3/6/2026 | No | 10 | 73 | None | |
| PSX | Phillips 66 | Options Chain | 2.00 | 2.45 | 2.23 | 0.01 | 0.34 | -0.28 | -0.08 | 155.41 | 150.00 | 3/6/2026 | No | 15 | 73 | None | |
| NOW | ServiceNow Inc | Options Chain | 2.05 | 2.40 | 2.23 | 0.02 | 0.56 | -0.29 | -0.16 | 107.37 | 99.00 | 3/6/2026 | No | 10 | 57 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 1.99 | 2.37 | 2.18 | 0.04 | 0.92 | -0.29 | -0.13 | 61.19 | 54.00 | 3/6/2026 | No | 3 | 21 | None | |
| MS | Morgan Stanley | Options Chain | 1.94 | 2.42 | 2.18 | 0.01 | 0.32 | -0.30 | -0.14 | 174.37 | 170.00 | 3/6/2026 | No | 10 | 67 | None | |
| INFQ | Infleqtion Inc | Options Chain | 1.69 | 2.61 | 2.15 | 0.14 | 1.91 | -0.30 | -0.25 | 13.58 | 15.00 | 2/27/2026 | No | 3 | 17 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 2.03 | 2.23 | 2.13 | 0.04 | 0.90 | -0.28 | -0.14 | 63.02 | 58.00 | 3/6/2026 | No | 3 | 21 | None | |
| DG | Dollar General Corp | Options Chain | 1.79 | 2.39 | 2.09 | 0.01 | 0.39 | -0.29 | -0.16 | 151.79 | 145.00 | 3/6/2026 | No | 11 | 54 | None | |
| ELF | e.l.f. Beauty Inc | Options Chain | 1.75 | 2.43 | 2.09 | 0.02 | 0.62 | -0.29 | -0.15 | 91.13 | 88.00 | 3/6/2026 | No | 5 | 55 | None | |
| CAR | Avis Budget Group Inc | Options Chain | 0.75 | 3.40 | 2.08 | 0.02 | 0.63 | -0.27 | -0.13 | 96.47 | 88.00 | 3/6/2026 | No | 9 | 40 | None | |
| BX | Blackstone Inc | Options Chain | 1.84 | 2.29 | 2.07 | 0.02 | 0.45 | -0.28 | -0.15 | 121.27 | 116.00 | 3/6/2026 | No | 9 | 71 | None | |
| TJX | TJX Companies Inc | Options Chain | 1.58 | 2.31 | 1.95 | 0.01 | 0.36 | -0.26 | -0.15 | 156.51 | 152.50 | 3/6/2026 | Yes | 11 | 56 | None | |
| W | Wayfair Inc - Class A | Options Chain | 1.52 | 2.35 | 1.94 | 0.03 | 0.66 | -0.28 | -0.15 | 91.48 | 76.00 | 3/6/2026 | No | 7 | 48 | None | |
| QCOM | Qualcomm Inc | Options Chain | 1.65 | 2.23 | 1.94 | 0.01 | 0.34 | -0.30 | -0.10 | 141.27 | 138.00 | 3/6/2026 | No | 9 | 64 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 1.65 | 2.19 | 1.92 | 0.04 | 0.96 | -0.30 | -0.11 | 44.13 | 44.50 | 3/6/2026 | Yes | 7 | 54 | None | |
| IREN | Iris Energy Ltd | Options Chain | 1.68 | 2.10 | 1.89 | 0.05 | 1.14 | -0.30 | -0.12 | 43.29 | 36.50 | 3/6/2026 | No | 9 | 42 | None | |
| PANW | Palo Alto Networks Inc | Options Chain | 1.63 | 2.12 | 1.88 | 0.01 | 0.46 | -0.23 | -0.15 | 150.99 | 140.00 | 3/6/2026 | No | 8 | 60 | None | |
| KKR | KKR & Co. Inc | Options Chain | 1.65 | 2.10 | 1.88 | 0.02 | 0.46 | -0.30 | -0.12 | 101.64 | 97.00 | 3/6/2026 | No | 8 | 63 | None | |
| JNJ | Johnson & Johnson | Options Chain | 1.67 | 2.06 | 1.87 | 0.01 | 0.23 | -0.23 | -0.08 | 246.91 | 235.00 | 3/6/2026 | No | 14 | 73 | None | |
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 1.74 | 1.96 | 1.85 | 0.03 | 0.67 | -0.28 | -0.13 | 75.65 | 71.00 | 3/6/2026 | No | 10 | 54 | None | |
| APO | Apollo Global Management Inc | Options Chain | 1.60 | 2.00 | 1.80 | 0.02 | 0.40 | -0.30 | -0.13 | 118.70 | 115.00 | 3/6/2026 | No | 15 | 71 | None | |
| ABBV | Abbvie Inc | Options Chain | 1.49 | 2.09 | 1.79 | 0.01 | 0.27 | -0.27 | -0.19 | 224.81 | 217.50 | 3/6/2026 | No | 7 | 62 | None | |
| XYZ | Block Inc - Class A | Options Chain | 1.64 | 1.90 | 1.77 | 0.04 | 0.83 | -0.30 | -0.11 | 52.89 | 49.50 | 3/6/2026 | Yes | 14 | 51 | None | |
| LMND | Lemonade Inc | Options Chain | 1.55 | 1.95 | 1.75 | 0.03 | 0.83 | -0.27 | -0.12 | 61.67 | 53.00 | 3/6/2026 | No | 8 | 44 | None | |
| EOG | EOG Resources Inc | Options Chain | 1.50 | 2.00 | 1.75 | 0.01 | 0.40 | -0.28 | -0.12 | 123.87 | 118.00 | 3/6/2026 | Yes | 13 | 76 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 1.41 | 2.07 | 1.74 | 0.01 | 0.27 | -0.24 | -0.11 | 215.30 | 207.50 | 3/6/2026 | No | 8 | 66 | None | |
| MP | MP Materials Corporation | Options Chain | 1.54 | 1.94 | 1.74 | 0.03 | 0.76 | -0.30 | -0.11 | 58.56 | 52.00 | 3/6/2026 | Yes | 4 | 50 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 1.46 | 2.00 | 1.73 | 0.01 | 0.34 | -0.30 | -0.11 | 127.89 | 124.00 | 3/6/2026 | No | 8 | 55 | None | |
| ONON | On Holding AG Class A | Options Chain | 1.35 | 2.09 | 1.72 | 0.04 | 0.89 | -0.28 | -0.09 | 48.02 | 45.50 | 3/6/2026 | Yes | 13 | 54 | None | |
| PAAS | Pan American Silver Corp | Options Chain | 1.60 | 1.80 | 1.70 | 0.03 | 0.63 | -0.30 | -0.09 | 61.21 | 61.00 | 3/6/2026 | Yes | 18 | 60 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 1.54 | 1.78 | 1.66 | 0.01 | 0.30 | -0.30 | -0.12 | 150.97 | 143.00 | 3/6/2026 | No | 11 | 73 | None | |
| APLD | Options Chain | 1.48 | 1.83 | 1.66 | 0.06 | 1.26 | -0.30 | -0.09 | 29.04 | 27.00 | 3/6/2026 | No | 3 | 19 | None | ||
| DECK | Deckers Outdoor Corp | Options Chain | 1.40 | 1.85 | 1.63 | 0.01 | 0.38 | -0.27 | -0.11 | 118.07 | 114.00 | 3/6/2026 | No | 15 | 67 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 1.41 | 1.74 | 1.58 | 0.03 | 0.69 | -0.28 | -0.11 | 64.44 | 58.00 | 3/6/2026 | No | 3 | 47 | None | |
| ROKU | Roku Inc - Class A | Options Chain | 0.97 | 2.17 | 1.57 | 0.02 | 0.47 | -0.29 | -0.12 | 89.61 | 85.00 | 3/6/2026 | No | 12 | 56 | None | |
| C | Citigroup Inc | Options Chain | 1.42 | 1.65 | 1.54 | 0.01 | 0.36 | -0.28 | -0.11 | 116.00 | 112.00 | 3/6/2026 | No | 14 | 77 | None | |
| RTX | RTX Corp | Options Chain | 1.35 | 1.70 | 1.53 | 0.01 | 0.30 | -0.28 | -0.21 | 205.41 | 200.00 | 2/27/2026 | No | 10 | 60 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 1.28 | 1.73 | 1.51 | 0.01 | 0.39 | -0.27 | -0.10 | 115.35 | 110.00 | 3/6/2026 | No | 8 | 56 | None | |
| AVDL | Avadel Pharmaceuticals plc | Options Chain | 1.45 | 1.50 | 1.48 | 0.07 | 1.95 | -0.30 | -0.24 | 21.64 | 22.50 | 2/20/2026 | No | 5 | 24 | None | |
| IONQ | IonQ Inc | Options Chain | 1.35 | 1.59 | 1.47 | 0.05 | 1.13 | -0.29 | -0.09 | 33.43 | 29.00 | 3/6/2026 | Yes | 7 | 43 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 1.11 | 1.80 | 1.46 | 0.02 | 0.67 | -0.27 | -0.11 | 64.48 | 60.00 | 3/6/2026 | Yes | 13 | 58 | None | |
| CVX | Chevron Corp | Options Chain | 1.30 | 1.60 | 1.45 | 0.01 | 0.27 | -0.24 | -0.11 | 184.78 | 177.50 | 3/6/2026 | No | 11 | 72 | None | |
| GILD | Gilead Sciences Inc | Options Chain | 1.31 | 1.54 | 1.43 | 0.01 | 0.28 | -0.28 | -0.14 | 151.12 | 147.00 | 3/6/2026 | No | 10 | 64 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 1.25 | 1.55 | 1.40 | 0.01 | 0.32 | -0.24 | -0.13 | 154.64 | 150.00 | 3/6/2026 | No | 8 | 67 | None | |
| COP | Conoco Phillips | Options Chain | 1.27 | 1.50 | 1.39 | 0.01 | 0.34 | -0.30 | -0.10 | 111.59 | 107.00 | 3/6/2026 | No | 9 | 73 | None | |
| MMM | 3M Company | Options Chain | 1.14 | 1.59 | 1.37 | 0.01 | 0.30 | -0.23 | -0.12 | 165.05 | 160.00 | 3/6/2026 | No | 6 | 63 | None | |
| BILL | BILL Holdings Inc | Options Chain | 0.10 | 2.55 | 1.33 | 0.03 | 0.84 | -0.27 | -0.14 | 46.20 | 42.00 | 3/6/2026 | No | 7 | 46 | None | |
| ON | ON Semiconductor Corp | Options Chain | 1.13 | 1.48 | 1.31 | 0.02 | 0.49 | -0.30 | -0.08 | 68.08 | 66.00 | 3/6/2026 | No | 6 | 54 | None | |
| SBUX | Starbucks Corp | Options Chain | 0.92 | 1.68 | 1.30 | 0.01 | 0.32 | -0.30 | -0.07 | 95.80 | 95.00 | 3/6/2026 | No | 5 | 56 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 1.19 | 1.41 | 1.30 | 0.04 | 0.85 | -0.30 | -0.09 | 34.96 | 35.50 | 3/6/2026 | Yes | 9 | 25 | None | |
| AA | Alcoa Corp | Options Chain | 1.02 | 1.55 | 1.29 | 0.02 | 0.66 | -0.26 | -0.08 | 60.49 | 56.00 | 3/6/2026 | No | 13 | 51 | None | |
| PM | Philip Morris International Inc | Options Chain | 1.15 | 1.40 | 1.28 | 0.01 | 0.25 | -0.24 | -0.12 | 183.50 | 177.50 | 3/6/2026 | No | 12 | 69 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 1.16 | 1.39 | 1.28 | 0.03 | 0.66 | -0.29 | -0.09 | 51.57 | 48.00 | 3/6/2026 | No | 8 | 50 | None | |
| PDD | PDD Holdings Inc | Options Chain | 1.16 | 1.36 | 1.26 | 0.01 | 0.36 | -0.28 | -0.11 | 101.95 | 101.00 | 3/6/2026 | No | 18 | 30 | None | |
| MRK | Merck & Co Inc | Options Chain | 1.08 | 1.43 | 1.26 | 0.01 | 0.29 | -0.29 | -0.11 | 121.86 | 119.00 | 3/6/2026 | No | 10 | 67 | None | |
| KMB | Kimberly-Clark Corp | Options Chain | 1.10 | 1.40 | 1.25 | 0.01 | 0.26 | -0.30 | -0.05 | 108.68 | 106.00 | 3/6/2026 | No | 8 | 58 | None | |
| TTD | Trade Desk Inc - Class A | Options Chain | 1.13 | 1.36 | 1.25 | 0.05 | 1.15 | -0.30 | -0.07 | 25.24 | 23.00 | 3/6/2026 | Yes | 10 | 45 | None | |
| EBAY | EBay Inc | Options Chain | 1.04 | 1.36 | 1.20 | 0.01 | 0.37 | -0.29 | -0.09 | 84.75 | 85.00 | 3/6/2026 | Yes | 10 | 66 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 1.05 | 1.35 | 1.20 | 0.07 | 1.43 | -0.30 | -0.07 | 19.08 | 17.00 | 3/6/2026 | Yes | 9 | 37 | None | |
| DOCU | DocuSign Inc | Options Chain | 0.85 | 1.52 | 1.19 | 0.03 | 0.67 | -0.30 | -0.07 | 44.12 | 42.00 | 3/6/2026 | No | 12 | 49 | None | |
| FLY | Firefly Aerospace Inc | Options Chain | 1.05 | 1.30 | 1.18 | 0.07 | 1.43 | -0.28 | -0.08 | 21.44 | 18.00 | 3/6/2026 | No | 3 | 18 | None | |
| MRNA | Moderna Inc | Options Chain | 0.92 | 1.40 | 1.16 | 0.02 | 0.65 | -0.28 | -0.08 | 49.70 | 46.50 | 3/6/2026 | No | 10 | 42 | None | |
| FTNT | Fortinet Inc | Options Chain | 1.05 | 1.24 | 1.15 | 0.01 | 0.39 | -0.29 | -0.08 | 81.67 | 77.00 | 3/6/2026 | No | 8 | 53 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 0.95 | 1.35 | 1.15 | 0.05 | 1.06 | -0.29 | -0.07 | 26.80 | 24.50 | 3/6/2026 | Yes | 7 | 44 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 1.05 | 1.22 | 1.14 | 0.02 | 0.50 | -0.28 | -0.08 | 62.57 | 61.00 | 3/6/2026 | No | 11 | 57 | None | |
| EA | Electronic Arts Inc | Options Chain | 0.05 | 2.20 | 1.13 | 0.01 | 0.39 | -0.10 | -0.10 | 199.88 | 182.50 | 3/6/2026 | No | 9 | 54 | None | |
| NFLX | Netflix Inc | Options Chain | 1.10 | 1.16 | 1.13 | 0.02 | 0.43 | -0.27 | -0.08 | 77.00 | 75.00 | 3/6/2026 | No | 6 | 55 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 1.02 | 1.20 | 1.11 | 0.02 | 0.46 | -0.27 | -0.07 | 67.44 | 66.00 | 3/6/2026 | No | 15 | 67 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 0.90 | 1.32 | 1.11 | 0.02 | 0.61 | -0.27 | -0.08 | 55.98 | 52.00 | 3/6/2026 | Yes | 13 | 47 | None | |
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 0.85 | 1.35 | 1.10 | 0.02 | 0.47 | -0.22 | -0.05 | 73.99 | 70.00 | 3/6/2026 | No | 11 | 59 | None | |
| BROS | Dutch Bros Inc - Class A | Options Chain | 1.00 | 1.20 | 1.10 | 0.02 | 0.57 | -0.30 | -0.08 | 48.81 | 46.50 | 3/6/2026 | No | 13 | 51 | None | |
| NTR | Nutrien Ltd | Options Chain | 0.75 | 1.45 | 1.10 | 0.02 | 0.36 | -0.30 | -0.05 | 71.78 | 69.00 | 3/6/2026 | No | 12 | 71 | None | |
| PEP | PepsiCo Inc | Options Chain | 1.03 | 1.14 | 1.09 | 0.01 | 0.21 | -0.23 | -0.06 | 164.59 | 160.00 | 3/6/2026 | No | 11 | 58 | None | |
| WMT | Walmart Inc | Options Chain | 0.97 | 1.20 | 1.09 | 0.01 | 0.28 | -0.27 | -0.08 | 124.87 | 119.00 | 3/6/2026 | No | 9 | 55 | None | |
| GAP | Gap Inc | Options Chain | 0.91 | 1.19 | 1.05 | 0.04 | 0.92 | -0.29 | -0.07 | 28.12 | 26.50 | 3/6/2026 | No | 3 | 19 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 0.97 | 1.10 | 1.04 | 0.02 | 0.63 | -0.28 | -0.07 | 44.25 | 43.50 | 3/6/2026 | No | 7 | 43 | None | |
| GM | General Motors Company | Options Chain | 0.87 | 1.19 | 1.03 | 0.01 | 0.32 | -0.30 | -0.06 | 81.47 | 79.00 | 3/6/2026 | No | 9 | 60 | None | |
| FISV | Fiserv Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.02 | 0.43 | -0.29 | -0.07 | 61.52 | 59.00 | 3/6/2026 | No | 3 | 21 | None | |
| DXCM | Dexcom Inc | Options Chain | 0.70 | 1.30 | 1.00 | 0.01 | 0.39 | -0.30 | -0.08 | 72.27 | 69.00 | 3/6/2026 | No | 11 | 55 | None | |
| PG | Procter & Gamble Company | Options Chain | 0.91 | 1.05 | 0.98 | 0.01 | 0.18 | -0.27 | -0.08 | 158.56 | 157.50 | 3/6/2026 | No | 8 | 67 | None | |
| INTC | Intel Corp | Options Chain | 0.90 | 1.06 | 0.98 | 0.02 | 0.61 | -0.28 | -0.07 | 44.62 | 41.50 | 3/6/2026 | No | 6 | 51 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.01 | 0.45 | -0.29 | -0.09 | 77.16 | 75.00 | 2/27/2026 | No | 3 | 57 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 0.81 | 1.08 | 0.95 | 0.01 | 0.29 | -0.28 | -0.06 | 93.87 | 91.00 | 3/6/2026 | No | 8 | 63 | None | |
| ETSY | Etsy Inc | Options Chain | 0.82 | 1.07 | 0.95 | 0.02 | 0.53 | -0.28 | -0.08 | 48.14 | 49.50 | 3/6/2026 | Yes | 9 | 42 | None | |
| RUN | Sunrun Inc | Options Chain | 0.68 | 1.22 | 0.95 | 0.05 | 1.13 | -0.29 | -0.05 | 20.04 | 18.50 | 3/6/2026 | Yes | 6 | 40 | None | |
| WFC | Wells Fargo & Company | Options Chain | 0.90 | 0.97 | 0.94 | 0.01 | 0.30 | -0.28 | -0.07 | 87.57 | 86.00 | 3/6/2026 | No | 13 | 75 | None | |
| B | Barrick Gold Corp | Options Chain | 0.85 | 1.03 | 0.94 | 0.02 | 0.50 | -0.28 | -0.04 | 48.53 | 45.50 | 3/6/2026 | No | 3 | 20 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 0.85 | 1.02 | 0.94 | 0.03 | 0.70 | -0.30 | -0.05 | 32.16 | 30.50 | 3/6/2026 | No | 9 | 47 | None | |
| FIS | Fidelity National Information Services Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.02 | 0.58 | -0.26 | -0.07 | 49.00 | 46.00 | 3/6/2026 | Yes | 9 | 57 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 0.80 | 1.05 | 0.93 | 0.03 | 0.63 | -0.28 | -0.06 | 29.39 | 37.00 | 3/6/2026 | No | 7 | 39 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 0.87 | 0.98 | 0.93 | 0.02 | 0.40 | -0.30 | -0.06 | 58.09 | 56.00 | 3/6/2026 | No | 8 | 57 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 0.81 | 1.00 | 0.91 | 0.05 | 1.07 | -0.28 | -0.06 | 21.97 | 19.50 | 3/6/2026 | Yes | 6 | 42 | None | |
| INFQ | Infleqtion Inc | Options Chain | 0.64 | 1.16 | 0.90 | 0.07 | 4.32 | -0.20 | -0.24 | 13.58 | 13.00 | 2/27/2026 | No | 3 | 17 | None | |
| FIG | Figma Inc - Class A | Options Chain | 0.74 | 1.05 | 0.90 | 0.04 | 0.78 | -0.29 | -0.05 | 26.09 | 24.50 | 3/6/2026 | No | 3 | 19 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 0.77 | 1.00 | 0.89 | 0.06 | 1.28 | -0.28 | -0.05 | 17.98 | 15.50 | 3/6/2026 | Yes | 3 | 27 | None | |
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 0.65 | 1.10 | 0.88 | 0.02 | 0.48 | -0.25 | -0.06 | 59.29 | 56.00 | 3/6/2026 | No | 9 | 53 | None | |
| AG | First Majestic Silver Corporation | Options Chain | 0.79 | 0.96 | 0.88 | 0.04 | 0.92 | -0.26 | -0.06 | 27.55 | 25.00 | 3/6/2026 | No | 11 | 47 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 0.82 | 0.93 | 0.88 | 0.01 | 0.27 | -0.26 | -0.07 | 106.00 | 102.00 | 3/6/2026 | No | 10 | 61 | None | |
| BBWI | Bath & Body Works Inc | Options Chain | 0.65 | 1.10 | 0.88 | 0.04 | 0.93 | -0.28 | -0.06 | 24.38 | 22.50 | 3/6/2026 | Yes | 11 | 51 | None | |
| QBTS | D-Wave Quantum Inc | Options Chain | 0.76 | 1.00 | 0.88 | 0.05 | 1.17 | -0.30 | -0.06 | 19.38 | 16.50 | 3/6/2026 | Yes | 6 | 39 | None | |
| LUV | Southwest Airlines Company | Options Chain | 0.80 | 0.91 | 0.86 | 0.02 | 0.43 | -0.29 | -0.06 | 52.08 | 50.00 | 3/6/2026 | No | 9 | 56 | None | |
| UBER | Uber Technologies Inc | Options Chain | 0.76 | 0.93 | 0.85 | 0.01 | 0.35 | -0.26 | -0.07 | 72.94 | 71.00 | 3/6/2026 | No | 9 | 62 | None | |
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.60 | 1.09 | 0.85 | 0.05 | 1.31 | -0.27 | -0.06 | 18.19 | 15.50 | 3/6/2026 | No | 6 | 36 | None | |
| NKE | Nike Inc - Class B | Options Chain | 0.76 | 0.94 | 0.85 | 0.01 | 0.35 | -0.28 | -0.04 | 65.61 | 63.00 | 3/6/2026 | No | 7 | 55 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 0.65 | 1.05 | 0.85 | 0.01 | 0.30 | -0.28 | -0.13 | 115.54 | 114.00 | 2/27/2026 | No | 9 | 62 | None | |
| GLXY | Galaxy Digital | Options Chain | 0.72 | 0.98 | 0.85 | 0.04 | 1.00 | -0.30 | -0.06 | 21.63 | 19.50 | 3/6/2026 | No | 8 | 41 | None | |
| BSX | Boston Scientific Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.01 | 0.30 | -0.29 | -0.06 | 74.58 | 72.50 | 3/6/2026 | No | 8 | 61 | None | |
| BLSH | Bullish | Options Chain | 0.63 | 1.00 | 0.82 | 0.03 | 0.74 | -0.28 | -0.06 | 32.40 | 29.50 | 3/6/2026 | No | 3 | 19 | None | |
| MDT | Medtronic Plc | Options Chain | 0.70 | 0.93 | 0.82 | 0.01 | 0.22 | -0.30 | -0.06 | 97.58 | 95.00 | 3/6/2026 | No | 12 | 70 | None | |
| UPST | Upstart Holdings Inc | Options Chain | 0.68 | 0.92 | 0.80 | 0.03 | 0.72 | -0.28 | -0.06 | 30.65 | 27.50 | 3/6/2026 | No | 9 | 48 | None | |
| NN | Options Chain | 0.60 | 1.00 | 0.80 | 0.05 | 1.14 | -0.29 | -0.05 | 17.15 | 15.50 | 3/6/2026 | No | 4 | 13 | None | ||
| WRBY | Warby Parker Inc - Class A | Options Chain | 0.65 | 0.95 | 0.80 | 0.04 | 1.20 | -0.30 | -0.10 | 23.30 | 22.00 | 2/27/2026 | Yes | 12 | 44 | None | |
| NVO | Novo Nordisk | Options Chain | 0.70 | 0.88 | 0.79 | 0.02 | 0.43 | -0.30 | -0.05 | 48.45 | 45.50 | 3/6/2026 | No | 11 | 50 | None | |
| NEE | NextEra Energy Inc | Options Chain | 0.71 | 0.85 | 0.78 | 0.01 | 0.25 | -0.24 | -0.04 | 91.64 | 89.00 | 3/6/2026 | No | 6 | 68 | None | |
| KR | Kroger Company | Options Chain | 0.55 | 1.00 | 0.78 | 0.01 | 0.40 | -0.25 | -0.07 | 67.63 | 63.00 | 3/6/2026 | Yes | 11 | 53 | None | |
| WULF | TeraWulf Inc | Options Chain | 0.73 | 0.83 | 0.78 | 0.06 | 1.28 | -0.29 | -0.05 | 15.47 | 13.50 | 3/6/2026 | Yes | 4 | 37 | None | |
| WMB | Williams Cos Inc | Options Chain | 0.60 | 0.95 | 0.78 | 0.01 | 0.28 | -0.30 | -0.05 | 72.17 | 71.00 | 3/6/2026 | Yes | 9 | 62 | None | |
| EQT | EQT Corp | Options Chain | 0.65 | 0.89 | 0.77 | 0.01 | 0.38 | -0.27 | -0.06 | 59.77 | 58.00 | 3/6/2026 | No | 14 | 68 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 0.72 | 0.82 | 0.77 | 0.06 | 1.27 | -0.28 | -0.05 | 15.82 | 14.00 | 3/6/2026 | Yes | 9 | 40 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 0.67 | 0.84 | 0.76 | 0.02 | 0.38 | -0.30 | -0.05 | 51.53 | 50.00 | 3/6/2026 | Yes | 7 | 54 | None | |
| HSBC | HSBC Holdings plc | Options Chain | 0.60 | 0.90 | 0.75 | 0.01 | 0.40 | -0.26 | -0.11 | 86.84 | 85.00 | 2/27/2026 | Yes | 12 | 54 | None | |
| RGTI | Options Chain | 0.69 | 0.77 | 0.73 | 0.05 | 1.13 | -0.29 | -0.05 | 16.58 | 14.50 | 3/6/2026 | No | 3 | 18 | None | ||
| SO | Southern Company | Options Chain | 0.50 | 0.90 | 0.70 | 0.01 | 0.22 | -0.26 | -0.05 | 95.59 | 92.00 | 3/6/2026 | No | 7 | 67 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 0.55 | 0.85 | 0.70 | 0.03 | 0.85 | -0.26 | -0.06 | 25.11 | 22.00 | 3/6/2026 | No | 4 | 40 | None | |
| CDE | Coeur Mining Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.03 | 0.84 | -0.27 | -0.05 | 24.63 | 22.50 | 3/6/2026 | Yes | 15 | 50 | None | |
| BILI | Bilibili Inc | Options Chain | 0.58 | 0.79 | 0.69 | 0.02 | 0.70 | -0.26 | -0.05 | 30.96 | 28.00 | 3/6/2026 | Yes | 12 | 8 | None | |
| SOC | Flame Acquisition Corp | Options Chain | 0.41 | 0.97 | 0.69 | 0.09 | 1.97 | -0.26 | -0.04 | 8.95 | 7.50 | 3/6/2026 | No | 3 | 16 | None | |
| HL | Hecla Mining Company | Options Chain | 0.63 | 0.75 | 0.69 | 0.03 | 0.83 | -0.27 | -0.05 | 22.79 | 22.00 | 3/6/2026 | No | 11 | 47 | None | |
| FSLY | Fastly Inc - Class A | Options Chain | 0.45 | 0.90 | 0.68 | 0.04 | 0.88 | -0.26 | -0.04 | 18.07 | 16.50 | 3/6/2026 | No | 8 | 37 | None | |
| AIG | American International Group Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.01 | 0.26 | -0.26 | -0.05 | 80.00 | 78.00 | 3/6/2026 | No | 13 | 73 | None | |
| RIOT | Riot Platforms Inc | Options Chain | 0.64 | 0.72 | 0.68 | 0.05 | 1.01 | -0.30 | -0.04 | 16.22 | 14.50 | 3/6/2026 | Yes | 10 | 54 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 0.65 | 0.69 | 0.67 | 0.04 | 0.89 | -0.28 | -0.04 | 20.13 | 18.50 | 3/6/2026 | No | 11 | 23 | None | |
| SLB | SLB | Options Chain | 0.65 | 0.68 | 0.67 | 0.01 | 0.37 | -0.29 | -0.05 | 51.54 | 49.00 | 3/6/2026 | No | 8 | 65 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 0.63 | 0.68 | 0.66 | 0.05 | 1.48 | -0.30 | -0.08 | 15.80 | 13.50 | 2/27/2026 | Yes | 7 | 38 | None | |
| GSK | GSK Plc | Options Chain | 0.55 | 0.75 | 0.65 | 0.01 | 0.30 | -0.28 | -0.06 | 60.85 | 58.00 | 3/6/2026 | No | 14 | 63 | None | |
| BAC | Bank Of America Corp | Options Chain | 0.61 | 0.68 | 0.65 | 0.01 | 0.30 | -0.30 | -0.03 | 52.77 | 51.50 | 3/6/2026 | No | 9 | 65 | None | |
| APA | APA Corporation | Options Chain | 0.49 | 0.81 | 0.65 | 0.02 | 0.58 | -0.30 | -0.04 | 28.93 | 27.50 | 3/6/2026 | Yes | 12 | 62 | None | |
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 0.55 | 0.70 | 0.63 | 0.01 | 0.28 | -0.24 | -0.05 | 80.38 | 77.00 | 3/6/2026 | No | 15 | 64 | None | |
| AR | Antero Resources Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.02 | 0.46 | -0.30 | -0.04 | 35.10 | 34.00 | 3/6/2026 | No | 10 | 57 | None | |
| DVN | Devon Energy Corp | Options Chain | 0.55 | 0.68 | 0.62 | 0.01 | 0.35 | -0.30 | -0.04 | 44.66 | 43.00 | 3/6/2026 | No | 9 | 64 | None | |
| M | Macy`s Inc | Options Chain | 0.45 | 0.76 | 0.61 | 0.03 | 0.71 | -0.29 | -0.04 | 22.01 | 21.00 | 3/6/2026 | Yes | 11 | 56 | None | |
| UEC | Uranium Energy Corp | Options Chain | 0.47 | 0.75 | 0.61 | 0.04 | 0.91 | -0.30 | -0.04 | 16.11 | 15.00 | 3/6/2026 | No | 7 | 41 | None | |
| FRMI | Fermi Inc | Options Chain | 0.45 | 0.75 | 0.60 | 0.07 | 1.70 | -0.27 | -0.04 | 9.56 | 8.00 | 3/6/2026 | No | 3 | 16 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 0.58 | 0.61 | 0.60 | 0.01 | 0.38 | -0.29 | -0.04 | 41.73 | 40.00 | 3/6/2026 | No | 16 | 59 | None | |
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 0.58 | 0.61 | 0.60 | 0.04 | 1.30 | -0.30 | -0.07 | 15.68 | 15.00 | 2/27/2026 | Yes | 11 | 43 | None | |
| CNC | Centene Corp | Options Chain | 0.44 | 0.74 | 0.59 | 0.01 | 0.47 | -0.24 | -0.04 | 43.68 | 40.50 | 3/6/2026 | No | 11 | 46 | None | |
| IP | International Paper Company | Options Chain | 0.45 | 0.70 | 0.58 | 0.01 | 0.33 | -0.23 | -0.02 | 46.86 | 45.00 | 3/6/2026 | No | 4 | 58 | None | |
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.54 | 0.61 | 0.58 | 0.06 | 1.39 | -0.28 | -0.04 | 11.45 | 9.50 | 3/6/2026 | Yes | 1 | 31 | None | |
| CL | Colgate-Palmolive Company | Options Chain | 0.40 | 0.75 | 0.58 | 0.01 | 0.19 | -0.28 | -0.05 | 93.98 | 93.00 | 3/6/2026 | No | 9 | 61 | None | |
| CVS | CVS Health Corp | Options Chain | 0.50 | 0.63 | 0.57 | 0.01 | 0.30 | -0.27 | -0.08 | 77.32 | 75.00 | 2/27/2026 | No | 10 | 55 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 0.51 | 0.61 | 0.56 | 0.03 | 0.66 | -0.30 | -0.04 | 22.49 | 21.00 | 3/6/2026 | No | 9 | 45 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 0.47 | 0.65 | 0.56 | 0.02 | 0.37 | -0.30 | -0.04 | 37.97 | 36.50 | 3/6/2026 | No | 10 | 50 | None | |
| SU | Suncor Energy Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.35 | -0.22 | -0.03 | 56.80 | 53.00 | 3/6/2026 | No | 14 | 71 | None | |
| VISN | Gyroscope Therapeutics Holdings plc | Options Chain | 0.05 | 1.05 | 0.55 | 0.03 | 1.00 | -0.28 | -0.05 | 18.97 | 17.50 | 2/27/2026 | No | 3 | 18 | None | |
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.51 | 0.57 | 0.54 | 0.02 | 0.69 | -0.26 | -0.04 | 23.74 | 22.50 | 3/6/2026 | Yes | 10 | 56 | None | |
| DOW | Dow Inc | Options Chain | 0.51 | 0.57 | 0.54 | 0.02 | 0.45 | -0.27 | -0.02 | 31.39 | 29.00 | 3/6/2026 | No | 7 | 50 | None | |
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.25 | 0.82 | 0.54 | 0.02 | 0.41 | -0.29 | -0.04 | 34.33 | 33.00 | 3/6/2026 | No | 11 | 46 | None | |
| SGML | Sigma Lithium Corporation | Options Chain | 0.40 | 0.65 | 0.53 | 0.05 | 1.22 | -0.26 | -0.04 | 13.61 | 11.00 | 3/6/2026 | No | 3 | 29 | None | |
| CSX | CSX Corp | Options Chain | 0.25 | 0.80 | 0.53 | 0.01 | 0.37 | -0.28 | -0.03 | 41.68 | 41.50 | 2/27/2026 | No | 6 | 60 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 0.49 | 0.57 | 0.53 | 0.02 | 0.47 | -0.28 | -0.04 | 31.99 | 30.50 | 3/6/2026 | No | 10 | 56 | None | |
| CART | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.53 | -0.30 | -0.07 | 36.25 | 35.00 | 2/27/2026 | No | 3 | 20 | None | ||
| RCAT | Red Cat Holdings Inc | Options Chain | 0.48 | 0.55 | 0.52 | 0.05 | 1.23 | -0.25 | -0.04 | 12.83 | 11.00 | 3/6/2026 | Yes | 8 | 35 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 0.49 | 0.55 | 0.52 | 0.03 | 0.84 | -0.26 | -0.04 | 18.35 | 16.50 | 3/6/2026 | Yes | 6 | 45 | None | |
| TOST | Toast Inc - Class A | Options Chain | 0.48 | 0.56 | 0.52 | 0.02 | 0.48 | -0.30 | -0.04 | 27.64 | 26.00 | 3/6/2026 | No | 17 | 48 | None | |
| MGM | MGM Resorts International | Options Chain | 0.41 | 0.61 | 0.51 | 0.01 | 0.44 | -0.26 | -0.04 | 36.46 | 35.00 | 3/6/2026 | No | 9 | 49 | None | |
| ABT | Abbott Laboratories | Options Chain | 0.45 | 0.57 | 0.51 | 0.00 | 0.22 | -0.27 | -0.10 | 111.95 | 110.00 | 2/27/2026 | No | 10 | 69 | None | |
| BUD | Anheuser-Busch InBev SA/NV | Options Chain | 0.30 | 0.70 | 0.50 | 0.01 | 0.24 | -0.23 | -0.04 | 78.52 | 76.00 | 3/6/2026 | No | 8 | 63 | None | |
| CCCX | Churchill Capital Corp X - Class A | Options Chain | 0.37 | 0.62 | 0.50 | 0.04 | 1.59 | -0.24 | -0.05 | 13.66 | 12.00 | 2/20/2026 | No | 3 | 17 | None | |
| LW | Lamb Weston Holdings Inc | Options Chain | 0.25 | 0.75 | 0.50 | 0.01 | 0.33 | -0.26 | -0.04 | 48.60 | 46.50 | 3/6/2026 | No | 10 | 55 | None | |
| BMY | Bristol-Myers Squibb Company | Options Chain | 0.48 | 0.52 | 0.50 | 0.01 | 0.25 | -0.29 | -0.04 | 60.66 | 59.00 | 3/6/2026 | No | 15 | 60 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 0.44 | 0.53 | 0.49 | 0.03 | 0.70 | -0.28 | -0.03 | 18.45 | 17.50 | 3/6/2026 | Yes | 13 | 35 | None | |
| SOFI | SoFi Technologies Inc | Options Chain | 0.47 | 0.50 | 0.49 | 0.03 | 0.64 | -0.30 | -0.03 | 19.30 | 18.00 | 3/6/2026 | No | 9 | 47 | None | |
| SMR | Options Chain | 0.45 | 0.50 | 0.48 | 0.04 | 1.49 | -0.25 | -0.06 | 14.56 | 12.00 | 2/27/2026 | No | 3 | 17 | None | ||
| U | Unity Software Inc | Options Chain | 0.32 | 0.63 | 0.48 | 0.03 | 0.73 | -0.27 | -0.03 | 18.49 | 17.00 | 3/6/2026 | No | 8 | 38 | None | |
| MO | Altria Group Inc | Options Chain | 0.42 | 0.54 | 0.48 | 0.01 | 0.21 | -0.29 | -0.04 | 67.99 | 66.00 | 3/6/2026 | No | 6 | 58 | None | |
| AI | C3.ai Inc - Class A | Options Chain | 0.41 | 0.55 | 0.48 | 0.05 | 1.12 | -0.30 | -0.03 | 10.38 | 9.50 | 3/6/2026 | Yes | 9 | 29 | None | |
| USAR | USA Rare Earth Inc - Class A | Options Chain | 0.39 | 0.55 | 0.47 | 0.03 | 0.86 | -0.25 | -0.03 | 18.28 | 15.50 | 3/6/2026 | No | 3 | 18 | None | |
| KSS | Kohl`s Corp | Options Chain | 0.38 | 0.55 | 0.47 | 0.03 | 0.69 | -0.27 | -0.03 | 19.26 | 17.50 | 3/6/2026 | No | 13 | 58 | None | |
| LCID | Lucid Group Inc | Options Chain | 0.39 | 0.54 | 0.47 | 0.06 | 1.27 | -0.28 | -0.03 | 9.75 | 8.50 | 3/6/2026 | Yes | 5 | 30 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 0.45 | 0.48 | 0.47 | 0.05 | 1.21 | -0.28 | -0.03 | 11.39 | 9.00 | 3/6/2026 | No | 7 | 38 | None | |
| STUB | Stubhub Holdings Inc - Class A | Options Chain | 0.35 | 0.55 | 0.45 | 0.06 | 1.48 | -0.24 | -0.03 | 8.55 | 8.00 | 3/6/2026 | No | 3 | 16 | None | |
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.35 | 0.55 | 0.45 | 0.01 | 0.40 | -0.25 | -0.04 | 42.50 | 40.00 | 3/6/2026 | Yes | 11 | 67 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 0.10 | 0.80 | 0.45 | 0.02 | 0.73 | -0.28 | -0.10 | 28.74 | 25.00 | 2/27/2026 | No | 9 | 40 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 0.38 | 0.49 | 0.44 | 0.01 | 0.24 | -0.25 | -0.05 | 78.56 | 76.00 | 3/6/2026 | No | 9 | 65 | None | |
| HAL | Halliburton Company | Options Chain | 0.38 | 0.50 | 0.44 | 0.01 | 0.38 | -0.26 | -0.03 | 35.37 | 33.50 | 3/6/2026 | No | 9 | 48 | None | |
| MDLZ | Mondelez International Inc - Class A | Options Chain | 0.30 | 0.55 | 0.43 | 0.01 | 0.25 | -0.24 | -0.04 | 58.64 | 57.00 | 3/6/2026 | No | 6 | 54 | None | |
| KGC | Kinross Gold Corp | Options Chain | 0.39 | 0.46 | 0.43 | 0.01 | 0.55 | -0.26 | -0.07 | 33.45 | 32.00 | 2/27/2026 | No | 14 | 51 | None | |
| KO | Coca-Cola Company | Options Chain | 0.31 | 0.54 | 0.43 | 0.01 | 0.17 | -0.30 | -0.04 | 78.91 | 78.00 | 3/6/2026 | No | 10 | 68 | None | |
| CZR | Caesars Entertainment Inc | Options Chain | 0.37 | 0.46 | 0.42 | 0.02 | 0.56 | -0.28 | -0.03 | 21.89 | 20.00 | 3/6/2026 | No | 7 | 47 | None | |
| JD | JD.com Inc | Options Chain | 0.36 | 0.45 | 0.41 | 0.02 | 0.45 | -0.27 | -0.03 | 27.27 | 26.00 | 3/6/2026 | Yes | 16 | 52 | None |