Covered Call Option Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Option Calculator Probability Calculator Strategy Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	CONTACT US

SCREENER

Select Stock

Symbol

	STOCK PRICE

	STOCK VOLUME

Short Leg

	LEG VOLUME

	MONEYNESS

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from May 14, 2020. You must subscribe to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	HTZ	2.79	14.5M	12 Jun '20	29	2.50	C	1.10	8	29.03	3.884	47.93%
2	HTZ	2.79	14.5M	29 May '20	15	3.00	C	0.65	67	23.30	3.722	40.19%
3	HTZ	2.79	14.5M	29 May '20	15	2.50	C	0.80	15	18.28	3.567	25.63%
4	HTZ	2.79	14.5M	19 Jun '20	36	3.00	C	0.85	51	30.47	3.165	54.64%
5	RIOT	2.28	21.4M	22 May '20	8	2.00	C	0.50	3,177	9.65	2.897	12.36%
6	HTZ	2.79	14.5M	22 May '20	8	2.50	C	0.40	94	3.94	2.839	4.60%
7	RIOT	2.28	21.4M	29 May '20	15	2.00	C	0.43	705	6.58	2.735	8.11%
8	CLVS	9.50	7.3M	22 May '20	8	10.00	C	1.30	324	13.68	2.732	21.95%
9	CLVS	9.50	7.3M	22 May '20	8	9.50	C	1.45	170	15.26	2.691	18.01%
10	HTZ	2.79	14.5M	22 May '20	8	3.00	C	0.30	462	10.75	2.633	20.48%
11	VBIV	2.07	26.4M	19 Jun '20	36	2.50	C	0.50	3,482	24.15	2.591	59.24%
12	CVM	15.41	532K	17 Jul '20	64	17.50	C	5.50	20	35.69	2.492	76.59%
13	HTZ	2.79	14.5M	17 Jul '20	64	3.00	C	1.00	2,016	35.84	2.491	67.60%
14	RIOT	2.28	21.4M	5 Jun '20	22	2.00	C	0.63	716	15.35	2.489	21.21%
15	VBIV	2.07	26.4M	17 Jul '20	64	2.50	C	0.65	1,437	31.40	2.390	76.06%
16	RIOT	2.28	21.4M	12 Jun '20	29	2.00	C	0.53	165	10.96	2.324	14.29%
17	RIOT	2.28	21.4M	19 Jun '20	36	2.00	C	0.71	5,508	18.86	2.288	27.39%
18	CODX	22.13	49.4M	19 Jun '20	36	23.00	C	5.50	747	24.85	2.192	38.30%
19	CHK	8.71	1.6M	22 May '20	8	9.00	C	0.80	39	9.18	2.188	13.78%
20	ZYNE	4.03	800K	17 Jul '20	64	5.00	C	1.00	462	24.81	2.188	65.02%
21	VBIV	2.07	26.4M	16 Oct '20	155	2.50	C	0.90	806	43.48	2.152	113.68%
22	CVM	15.41	532K	16 Oct '20	155	17.50	C	7.30	6	47.37	2.125	115.78%
23	APT	16.35	15.7M	22 May '20	8	16.00	C	1.95	413	9.79	2.123	11.11%
24	GNW	2.57	8.3M	19 Jun '20	36	3.00	C	0.40	62	15.56	2.104	38.25%
25	RIOT	2.28	21.4M	26 Jun '20	43	2.50	C	0.52	309	22.81	2.041	42.05%
26	ATHX	2.99	3.5M	17 Jul '20	64	2.00	C	1.20	2	7.02	2.031	11.73%
27	ENZ	2.52	433K	19 Jun '20	36	5.00	C	0.05	8	1.98	1.996	102.43%
28	HTZ	2.79	14.5M	16 Oct '20	155	2.50	C	1.25	6	34.41	1.986	62.34%
29	EOLS	3.63	649K	17 Jul '20	64	4.00	C	1.00	16	27.55	1.981	52.09%
30	OPK	2.56	33.7M	22 May '20	8	2.50	C	0.30	18,590	9.38	1.975	10.62%
31	WTRH	2.60	12.0M	19 Jun '20	36	3.00	C	0.45	509	17.27	1.969	39.21%
32	CLVS	9.50	7.3M	29 May '20	15	9.50	C	1.40	64	14.74	1.965	17.28%
33	AQST	5.42	955K	19 Jun '20	36	7.50	C	0.65	62	11.99	1.952	57.23%
34	CVM	15.41	532K	19 Jun '20	36	15.00	C	3.70	70	21.35	1.941	28.10%
35	CVM	15.41	532K	19 Jun '20	36	17.50	C	2.60	96	16.87	1.937	36.61%
36	BCRX	5.08	9.8M	17 Jul '20	64	6.00	C	1.01	127	19.88	1.914	47.42%
37	MESO	12.30	915K	19 Jun '20	36	12.50	C	2.60	126	21.14	1.877	28.87%
38	PUMP	4.24	2.1M	19 Jun '20	36	2.50	C	1.85	14	2.59	1.862	4.60%
39	WTRH	2.60	12.0M	17 Jul '20	64	2.50	C	0.70	101	22.84	1.855	31.23%
40	CLVS	9.50	7.3M	5 Jun '20	22	9.50	C	1.55	10	16.32	1.843	19.50%
41	HTZ	2.79	14.5M	16 Oct '20	155	3.00	C	1.05	405	37.63	1.835	72.41%
42	BCRX	5.08	9.8M	19 Jun '20	36	5.00	C	1.01	1,801	18.31	1.813	22.85%
43	BCRX	5.08	9.8M	18 Sep '20	127	6.00	C	1.75	449	34.45	1.813	80.18%
44	PYX	2.68	329K	19 Jun '20	36	5.00	C	0.10	4	3.73	1.811	93.80%
45	EVRI	4.34	2.1M	19 Jun '20	36	2.50	C	1.95	12	2.53	1.806	4.60%
46	WKHS	2.51	1.5M	16 Oct '20	155	2.50	C	1.05	45	41.43	1.776	71.23%
47	FLDM	5.29	2.3M	19 Jun '20	36	7.50	C	0.40	318	7.56	1.766	53.37%
48	BCRX	5.08	9.8M	19 Jun '20	36	6.00	C	0.75	1,611	14.76	1.762	38.57%
49	AMC	4.55	5.9M	22 May '20	8	4.50	C	0.40	153	7.69	1.743	8.43%
50	IO	2.20	768K	21 Aug '20	99	2.50	C	0.50	9	22.73	1.731	47.06%
51	CLVS	9.50	7.3M	5 Jun '20	22	10.00	C	1.25	108	13.16	1.728	21.21%
52	OPK	2.56	33.7M	5 Jun '20	22	3.00	C	0.25	468	9.77	1.713	29.87%
53	CBAY	3.93	4.1M	17 Jul '20	64	4.00	C	1.00	9	25.45	1.711	36.52%
54	CAR	11.90	12.4M	19 Jun '20	36	11.00	C	2.80	72	15.97	1.711	20.88%
55	COTY	3.36	21.7M	22 May '20	8	3.50	C	0.19	42	5.65	1.710	10.41%
56	OPK	2.56	33.7M	5 Jun '20	22	2.50	C	0.40	292	13.28	1.704	15.74%
57	INO	13.65	29.9M	19 Jun '20	36	14.00	C	2.65	584	19.41	1.701	27.27%
58	MG	3.44	252K	19 Jun '20	36	2.50	C	1.05	1	3.20	1.700	4.60%
59	GNCA	2.54	576K	19 Jun '20	36	2.50	C	0.50	24	18.11	1.698	22.55%
60	PSTI	10.06	3.7M	19 Jun '20	36	11.00	C	1.55	139	15.41	1.679	29.26%
61	INO	13.65	29.9M	12 Jun '20	29	13.50	C	2.45	10	16.85	1.669	20.54%
62	OPK	2.56	33.7M	12 Jun '20	29	3.00	C	0.30	237	11.72	1.667	32.74%
63	PSTI	10.06	3.7M	19 Jun '20	36	10.00	C	1.90	149	18.29	1.666	22.55%
64	OPK	2.56	33.7M	29 May '20	15	2.50	C	0.35	982	11.33	1.665	13.12%
65	NEPT	2.56	1.2M	19 Jun '20	36	2.00	C	0.70	4	5.47	1.664	7.53%
66	SM	2.95	8.3M	19 Jun '20	36	5.00	C	0.05	20	1.69	1.662	72.41%
67	MIK	2.81	2.9M	19 Jun '20	36	5.00	C	0.05	88	1.78	1.661	81.16%
68	AMC	4.55	5.9M	22 May '20	8	5.00	C	0.25	413	5.49	1.657	16.28%
69	OIS	2.90	1.2M	19 Jun '20	36	2.50	C	0.70	9	10.34	1.653	13.64%
70	CLVS	9.50	7.3M	19 Jun '20	36	9.00	C	2.00	419	15.79	1.649	20.00%
71	RIOT	2.28	21.4M	18 Sep '20	127	2.00	C	0.86	1,202	25.44	1.648	40.85%
72	INO	13.65	29.9M	5 Jun '20	22	13.50	C	2.20	77	15.02	1.646	17.90%
73	AMC	4.55	5.9M	29 May '20	15	4.50	C	0.60	53	12.09	1.646	13.92%
74	ATHX	2.99	3.5M	17 Jul '20	64	3.00	C	0.75	10	25.08	1.641	33.93%
75	AMC	4.55	5.9M	29 May '20	15	5.00	C	0.35	112	7.69	1.639	19.05%
76	AMC	4.55	5.9M	12 Jun '20	29	4.50	C	0.75	18	15.38	1.635	18.42%
77	INO	13.65	29.9M	29 May '20	15	14.00	C	1.60	374	11.72	1.635	16.18%
78	AVXL	3.49	796K	19 Jun '20	36	5.00	C	0.10	1	2.87	1.633	47.49%
79	INO	13.65	29.9M	21 Aug '20	99	14.00	C	4.30	51	31.50	1.633	49.73%
80	CAR	11.90	12.4M	19 Jun '20	36	12.00	C	2.30	1,981	19.33	1.627	25.00%
81	EROS	3.06	1.9M	19 Jun '20	36	5.00	C	0.15	739	4.90	1.625	71.82%
82	TZA	38.44	24.7M	22 May '20	8	38.50	C	3.50	8	9.11	1.623	10.19%
83	AMC	4.55	5.9M	5 Jun '20	22	5.00	C	0.35	85	7.69	1.623	19.05%
84	SM	2.95	8.3M	19 Jun '20	36	2.50	C	0.70	25	8.47	1.619	11.11%
85	TZA	38.44	24.7M	22 May '20	8	38.00	C	3.75	189	8.61	1.610	9.54%
86	GMLP	2.11	203K	19 Jun '20	36	2.50	C	0.25	11	11.85	1.610	34.41%
87	TRIL	5.89	2.6M	19 Jun '20	36	7.50	C	0.65	502	11.04	1.607	43.13%
88	AMC	4.55	5.9M	5 Jun '20	22	4.50	C	0.60	12	12.09	1.600	13.92%
89	VTIQ	25.79	11.3M	19 Jun '20	36	30.00	C	3.60	2,509	13.96	1.593	35.20%
90	OPK	2.56	33.7M	12 Jun '20	29	2.50	C	0.45	142	15.23	1.593	18.48%
91	ENZ	2.52	433K	16 Oct '20	155	2.50	C	0.80	1	30.95	1.585	45.35%
92	HTZ	2.79	14.5M	15 Jan '21	246	3.00	C	1.25	197	44.80	1.585	94.81%
93	OPK	2.56	33.7M	26 Jun '20	43	3.00	C	0.30	150	11.72	1.584	32.74%
94	PVAC	6.11	1.5M	19 Jun '20	36	7.50	C	0.60	352	9.82	1.583	36.12%
95	IO	2.20	768K	19 Jun '20	36	2.50	C	0.25	26	11.36	1.579	28.21%
96	INO	13.65	29.9M	29 May '20	15	13.50	C	1.65	29	10.99	1.577	12.50%
97	ATHX	2.99	3.5M	16 Oct '20	155	3.00	C	1.10	6	36.79	1.576	58.73%
98	NEPT	2.56	1.2M	19 Jun '20	36	3.00	C	0.30	121	11.72	1.575	32.74%
99	AMRX	4.10	1.9M	18 Dec '20	218	5.00	C	1.45	58	35.37	1.571	88.68%
100	WTRH	2.60	12.0M	16 Oct '20	155	2.50	C	0.95	17	32.44	1.568	51.06%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

straddle options strategy finding stock symbols options chart put and call options risk of buying stocks general motors stock symbol stock quotes dividends on stocks low risk strategy stock market update stock volume leaders stock tickers leverage options basics of the stock market tips for stock trading what is put call ratio common stock market terms what is open interest options what is open interest on options option trading tips

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 05-14 05-13 05-12 05-11 05-08 05-07

Option Spread Screener Report Date: