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 October 24, 2018. 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	SNAP	6.59	21.5M	26 Oct '18	2	7.00	C	0.42	4,995	6.37	3.038	13.45%
2	SNAP	6.59	21.5M	26 Oct '18	2	6.50	C	0.61	2,239	7.89	2.975	8.70%
3	AVEO	2.17	2.9M	16 Nov '18	23	2.00	C	0.60	130	19.82	2.869	27.39%
4	AVEO	2.17	2.9M	16 Nov '18	23	2.50	C	0.30	106	13.82	2.851	33.69%
5	KODK	2.41	450K	26 Oct '18	2	2.00	C	0.25	1	-6.64	2.668	-7.41%
6	AVEO	2.17	2.9M	21 Dec '18	58	2.00	C	0.75	10	26.73	2.660	40.85%
7	INFI	2.22	299K	16 Nov '18	23	3.00	C	0.05	508	2.25	2.625	38.25%
8	AMD	22.79	109.1M	26 Oct '18	2	22.50	C	1.78	1,147	6.54	2.547	7.09%
9	AMD	22.79	109.1M	26 Oct '18	2	23.00	C	1.58	5,218	6.93	2.508	8.44%
10	TWTR	27.54	32.9M	26 Oct '18	2	28.00	C	1.77	665	6.43	2.506	8.65%
11	TWTR	27.54	32.9M	26 Oct '18	2	27.50	C	1.86	1,579	6.61	2.477	7.09%
12	AVEO	2.17	2.9M	18 Jan '19	86	2.00	C	0.85	20	31.34	2.386	51.52%
13	CNAT	4.30	566K	18 Apr '19	176	5.00	C	2.10	527	48.84	2.204	127.27%
14	ACRX	4.31	3.2M	16 Nov '18	23	2.50	C	1.85	289	0.93	2.140	1.63%
15	IGC	2.60	4.4M	16 Nov '18	23	2.50	C	0.55	58	17.31	2.073	21.95%
16	CPRX	3.11	1.3M	21 Dec '18	58	2.50	C	1.15	13	17.36	2.037	27.55%
17	CNAT	4.30	566K	21 Dec '18	58	5.00	C	1.05	171	24.42	1.976	53.85%
18	CNAT	4.30	566K	18 Jan '19	86	5.00	C	1.20	174	27.91	1.964	61.29%
19	NBEV	4.50	8.0M	16 Nov '18	23	5.00	C	0.65	1,135	14.44	1.918	29.87%
20	CNAT	4.30	566K	16 Nov '18	23	5.00	C	0.50	123	11.63	1.914	31.58%
21	RIOT	2.37	726K	2 Nov '18	9	2.50	C	0.09	1	3.80	1.844	9.65%
22	MAT	13.44	4.0M	26 Oct '18	2	13.50	C	0.65	46	4.84	1.836	5.55%
23	ENPH	4.26	1.2M	16 Nov '18	23	2.50	C	1.75	4	-0.23	1.831	-0.40%
24	XXII	2.56	1.2M	16 Nov '18	23	2.00	C	0.55	46	-0.39	1.823	-0.50%
25	SSC	3.22	254K	16 Nov '18	23	2.50	C	0.75	1	0.93	1.810	1.21%
26	IGC	2.60	4.4M	21 Dec '18	58	3.00	C	0.45	21	17.31	1.800	39.53%
27	ACRX	4.31	3.2M	16 Nov '18	23	5.00	C	0.50	1,706	11.60	1.786	31.23%
28	SSC	3.22	254K	16 Nov '18	23	5.00	C	0.10	9	3.11	1.774	60.26%
29	CPRX	3.11	1.3M	21 Dec '18	58	5.00	C	0.30	85	9.65	1.765	77.94%
30	IGC	2.60	4.4M	15 Feb '19	114	2.50	C	0.80	5	26.92	1.732	38.89%
31	AVEO	2.17	2.9M	18 Apr '19	176	2.00	C	0.95	15	35.94	1.715	63.93%
32	NBEV	4.50	8.0M	16 Nov '18	23	4.00	C	0.85	516	7.78	1.712	9.59%
33	PYX	26.00	1.2M	16 Nov '18	23	25.00	C	4.70	124	14.23	1.709	17.37%
34	GNC	3.67	3.2M	16 Nov '18	23	2.50	C	1.00	14	-4.63	1.709	-6.37%
35	PYX	26.00	1.2M	16 Nov '18	23	30.00	C	2.90	250	11.15	1.704	29.87%
36	AKS	4.13	13.4M	26 Oct '18	2	4.00	C	0.26	123	3.15	1.696	3.36%
37	ZNGA	3.80	10.4M	26 Oct '18	2	3.50	C	0.24	6	-1.58	1.691	-1.69%
38	KMPH	2.04	733K	15 Mar '19	142	2.50	C	0.60	1	29.41	1.691	73.61%
39	SRCI	7.38	3.1M	16 Nov '18	23	7.50	C	1.05	5	14.23	1.675	18.48%
40	CRON	7.63	7.5M	26 Oct '18	2	8.00	C	0.20	459	2.62	1.656	7.67%
41	NIHD	5.71	1.6M	16 Nov '18	23	7.50	C	0.10	83	1.75	1.630	33.69%
42	XXII	2.56	1.2M	21 Dec '18	58	2.00	C	0.60	2	1.56	1.627	2.04%
43	WIN	4.17	524K	16 Nov '18	23	5.00	C	0.26	570	6.24	1.608	27.88%
44	NIHD	5.71	1.6M	21 Dec '18	58	7.50	C	0.85	2	14.89	1.599	54.32%
45	HPR	3.56	2.2M	16 Nov '18	23	5.00	C	0.15	273	4.21	1.563	46.63%
46	BLNK	2.04	312K	21 Dec '18	58	2.50	C	0.20	1	9.80	1.551	35.87%
47	NBEV	4.50	8.0M	21 Dec '18	58	4.00	C	1.20	41	15.56	1.550	21.21%
48	NEPT	3.65	2.0M	16 Nov '18	23	3.00	C	0.85	7	5.48	1.547	7.14%
49	RUBI	3.30	313K	16 Nov '18	23	2.50	C	0.75	15	-1.52	1.530	-1.96%
50	SNAP	6.59	21.5M	2 Nov '18	9	6.50	C	0.65	742	8.50	1.525	9.43%
51	NBEV	4.50	8.0M	21 Dec '18	58	5.00	C	0.80	134	17.78	1.522	35.14%
52	NOK	5.26	29.4M	26 Oct '18	2	5.50	C	0.11	610	2.09	1.519	6.80%
53	CPRX	3.11	1.3M	15 Mar '19	142	5.00	C	0.40	2	12.86	1.519	84.50%
54	WIN	4.17	524K	16 Nov '18	23	4.00	C	0.56	11	9.35	1.503	10.80%
55	WIN	4.17	524K	21 Dec '18	58	5.00	C	0.41	11	9.83	1.498	32.98%
56	NOK	5.26	29.4M	26 Oct '18	2	5.00	C	0.37	129	2.09	1.497	2.25%
57	SNAP	6.59	21.5M	2 Nov '18	9	7.00	C	0.44	1,704	6.68	1.481	13.82%
58	SRNE	3.04	2.0M	21 Dec '18	58	5.00	C	0.20	108	6.58	1.481	76.06%
59	XXII	2.56	1.2M	16 Nov '18	23	3.00	C	0.20	647	7.81	1.476	27.12%
60	BLNK	2.04	312K	16 Nov '18	23	2.50	C	0.10	3	4.90	1.466	28.87%
61	NEPT	3.65	2.0M	16 Nov '18	23	4.00	C	0.30	183	8.22	1.465	19.40%
62	XOG	8.06	5.2M	16 Nov '18	23	10.00	C	0.45	141	5.58	1.459	31.41%
63	AMD	22.79	109.1M	2 Nov '18	9	22.50	C	2.07	127	7.81	1.449	8.59%
64	NEPT	3.65	2.0M	15 Feb '19	114	3.00	C	1.10	2	12.33	1.446	17.65%
65	MHLD	3.19	379K	16 Nov '18	23	2.50	C	0.75	20	1.88	1.435	2.46%
66	CRON	7.63	7.5M	9 Nov '18	16	7.50	C	0.90	3	10.09	1.435	11.44%
67	TWTR	27.54	32.9M	2 Nov '18	9	27.50	C	2.34	10	8.35	1.430	9.13%
68	AMD	22.79	109.1M	2 Nov '18	9	23.00	C	1.87	962	8.21	1.428	9.94%
69	DBD	3.63	1.1M	16 Nov '18	23	5.00	C	0.10	4	2.75	1.414	41.64%
70	AXSM	3.83	215K	16 Nov '18	23	5.00	C	0.15	3	3.92	1.409	35.87%
71	GOGO	6.08	1.4M	26 Oct '18	2	6.00	C	0.10	112	0.33	1.391	0.33%
72	PTI	5.35	12.9M	16 Nov '18	23	6.00	C	0.25	89	4.67	1.385	17.65%
73	NBEV	4.50	8.0M	15 Mar '19	142	5.00	C	1.30	603	28.89	1.382	56.25%
74	CRON	7.63	7.5M	16 Nov '18	23	8.00	C	0.85	86	11.14	1.380	17.99%
75	TTPH	2.09	610K	16 Nov '18	23	2.50	C	0.05	2	2.39	1.373	22.55%
76	AXSM	3.83	215K	21 Dec '18	58	5.00	C	0.40	10	10.44	1.373	45.77%
77	CYH	2.77	2.3M	16 Nov '18	23	3.00	C	0.15	1	5.42	1.372	14.50%
78	TZA	12.68	23.4M	26 Oct '18	2	13.00	C	0.34	643	2.68	1.370	5.35%
79	CRON	7.63	7.5M	2 Nov '18	9	8.00	C	0.40	154	5.24	1.369	10.65%
80	NIHD	5.71	1.6M	15 Mar '19	142	5.00	C	2.05	42	23.47	1.367	36.61%
81	SRNE	3.04	2.0M	15 Mar '19	142	5.00	C	0.50	40	16.45	1.365	96.85%
82	BDSI	3.52	613K	16 Nov '18	23	3.00	C	0.50	16	-0.57	1.363	-0.66%
83	DTEA	2.33	262K	16 Nov '18	23	2.50	C	0.15	10	6.44	1.363	14.68%
84	IGC	2.60	4.4M	17 May '19	205	2.50	C	1.00	3	34.62	1.360	56.25%
85	TWTR	27.54	32.9M	2 Nov '18	9	28.00	C	2.11	238	7.66	1.355	10.11%
86	S	5.94	24.0M	26 Oct '18	2	6.00	C	0	18	0.00	1.355	1.01%
87	FSLR	42.43	1.4M	26 Oct '18	2	42.00	C	1.84	10	3.32	1.353	3.47%
88	CRON	7.63	7.5M	9 Nov '18	16	8.00	C	0.55	55	7.21	1.341	12.99%
89	SELB	7.36	1.2M	16 Nov '18	23	7.50	C	0.85	10	11.55	1.341	15.21%
90	ERX	24.45	2.7M	26 Oct '18	2	24.00	C	1.05	12	2.45	1.340	2.56%
91	XXII	2.56	1.2M	21 Dec '18	58	3.00	C	0.30	30	11.72	1.338	32.74%
92	CRON	7.63	7.5M	2 Nov '18	9	7.50	C	0.60	50	6.16	1.338	6.69%
93	AAL	30.34	15.3M	26 Oct '18	2	30.00	C	1.30	513	3.16	1.328	3.31%
94	AVXL	2.35	314K	16 Nov '18	23	2.50	C	0.15	22	6.38	1.321	13.64%
95	CYH	2.77	2.3M	21 Dec '18	58	3.00	C	0.30	11	10.83	1.318	21.46%
96	SWN	4.86	20.4M	26 Oct '18	2	4.50	C	0.39	159	0.62	1.309	0.67%
97	GUSH	21.43	2.8M	16 Nov '18	23	22.00	C	2.30	33	10.73	1.305	15.00%
98	NIHD	5.71	1.6M	15 Mar '19	142	7.50	C	1.10	60	19.26	1.300	62.69%
99	USAT	5.56	1.2M	16 Nov '18	23	5.00	C	0.90	111	6.12	1.300	7.30%
100	SSC	3.22	254K	18 Jan '19	86	5.00	C	0.30	4	9.32	1.293	71.23%

<< 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: 10-24 10-23 10-22 10-19 10-18 10-17

Option Spread Screener Report Date: