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 March 11, 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	CODX	13.19	56.0M	20 Mar '20	9	12.50	C	4.00	2,906	25.09	4.831	36.02%
2	CODX	13.19	56.0M	20 Mar '20	9	15.00	C	3.10	2,345	23.50	4.748	48.66%
3	INO	8.37	97.2M	20 Mar '20	9	9.00	C	1.95	3,794	23.30	4.254	40.19%
4	ENZ	2.86	4.7M	20 Mar '20	9	5.00	C	0.25	1,476	8.74	4.252	91.57%
5	SELB	3.09	683K	20 Mar '20	9	5.00	C	0.30	22	9.71	4.248	79.21%
6	I	2.28	3.4M	13 Mar '20	2	2.00	C	0.30	45	0.88	4.248	1.01%
7	INO	8.37	97.2M	20 Mar '20	9	8.00	C	2.25	7,323	22.46	4.190	30.72%
8	AMC	3.64	4.0M	13 Mar '20	2	3.50	C	0.30	26	4.40	4.059	4.79%
9	ERX	2.12	15.0M	13 Mar '20	2	2.50	C	0.10	1,314	4.72	4.043	23.76%
10	ENBL	5.12	4.6M	20 Mar '20	9	7.50	C	0.30	437	5.86	3.898	55.60%
11	ERX	2.12	15.0M	20 Mar '20	9	2.00	C	0.45	75	15.57	3.837	19.76%
12	MNK	3.05	11.3M	13 Mar '20	2	3.50	C	0.15	540	4.92	3.695	20.69%
13	MNK	3.05	11.3M	13 Mar '20	2	3.00	C	0.30	492	8.20	3.642	9.09%
14	SELB	3.09	683K	20 Mar '20	9	2.50	C	0.90	2	10.03	3.543	14.16%
15	ENZ	2.86	4.7M	17 Apr '20	37	5.00	C	0.70	85	24.48	3.447	131.48%
16	INO	8.37	97.2M	17 Apr '20	37	9.00	C	3.00	877	35.84	3.434	67.60%
17	ENZ	2.86	4.7M	20 Mar '20	9	2.50	C	0.70	216	11.89	3.391	15.74%
18	INO	8.37	97.2M	17 Apr '20	37	8.00	C	3.30	1,080	35.01	3.226	57.79%
19	SSL	3.46	3.2M	20 Mar '20	9	5.00	C	0.20	15	5.78	3.057	53.37%
20	ZAGG	5.33	674K	20 Mar '20	9	5.00	C	0.95	49	11.63	3.047	14.16%
21	ALT	3.19	5.0M	20 Mar '20	9	5.00	C	0.15	1,189	4.70	3.045	64.47%
22	ALT	3.19	5.0M	20 Mar '20	9	2.50	C	0.60	223	-2.82	2.984	-3.47%
23	NGL	3.52	4.4M	20 Mar '20	9	5.00	C	0.05	42	1.42	2.962	44.09%
24	NVAX	10.51	8.3M	13 Mar '20	2	11.00	C	0.65	634	6.18	2.917	11.56%
25	APA	8.25	19.6M	13 Mar '20	2	9.00	C	0.35	318	4.24	2.914	13.92%
26	NVAX	10.51	8.3M	20 Mar '20	9	11.00	C	1.40	113	13.32	2.897	20.75%
27	ENBL	5.12	4.6M	17 Apr '20	37	5.00	C	1.70	117	30.86	2.796	46.20%
28	MNK	3.05	11.3M	20 Mar '20	9	3.00	C	0.45	615	13.11	2.791	15.38%
29	ERX	2.12	15.0M	27 Mar '20	16	2.50	C	0.15	198	7.08	2.727	26.90%
30	GNMK	5.42	6.5M	20 Mar '20	9	7.50	C	0.30	1,228	5.54	2.647	46.48%
31	OIH	4.69	21.8M	13 Mar '20	2	4.50	C	0.35	27	3.41	2.635	3.69%
32	NBLX	5.75	1.6M	20 Mar '20	9	5.00	C	1.05	4	5.22	2.619	6.38%
33	ENZ	2.86	4.7M	17 Jul '20	128	5.00	C	1.00	12	34.97	2.617	168.82%
34	BCRX	2.59	9.9M	20 Mar '20	9	3.00	C	0.25	3,526	9.65	2.596	28.21%
35	ENDP	3.89	7.5M	13 Mar '20	2	4.00	C	0	6	0.00	2.595	2.83%
36	ADMA	2.31	1.2M	20 Mar '20	9	2.50	C	0.25	103	10.82	2.592	21.36%
37	OSTK	4.54	1.3M	13 Mar '20	2	5.00	C	0.10	37	2.20	2.555	12.61%
38	XERS	2.22	588K	20 Mar '20	9	2.50	C	0.15	10	6.76	2.546	20.77%
39	ZAGG	5.33	674K	20 Mar '20	9	6.00	C	0.40	258	7.50	2.543	21.70%
40	CRC	2.96	5.2M	20 Mar '20	9	3.00	C	0.35	15	11.82	2.533	14.94%
41	WKHS	2.21	1.7M	20 Mar '20	9	2.50	C	0.20	21	9.05	2.507	24.38%
42	APRN	2.80	636K	20 Mar '20	9	2.00	C	0.80	12	0.00	2.503	0.00%
43	CTSO	4.77	940K	20 Mar '20	9	5.00	C	0.55	61	11.53	2.498	18.48%
44	GNMK	5.42	6.5M	20 Mar '20	9	5.00	C	1.00	821	10.70	2.460	13.12%
45	GNMK	5.42	6.5M	17 Apr '20	37	7.50	C	0.95	311	17.53	2.445	67.79%
46	OVV	2.90	21.4M	20 Mar '20	9	3.00	C	0.30	593	10.34	2.440	15.38%
47	UCO	5.24	12.5M	13 Mar '20	2	5.00	C	0.47	15	4.39	2.435	4.82%
48	BCRX	2.59	9.9M	17 Apr '20	37	3.00	C	0.60	212	23.17	2.426	50.75%
49	TECS	7.96	5.2M	13 Mar '20	2	8.00	C	0.50	281	6.28	2.421	7.24%
50	ALT	3.19	5.0M	17 Apr '20	37	5.00	C	0.40	211	12.54	2.388	79.21%
51	NUGT	19.79	20.2M	13 Mar '20	2	20.00	C	1.20	434	6.06	2.382	7.58%
52	GEL	5.78	3.9M	20 Mar '20	9	7.50	C	0.20	200	3.46	2.380	34.41%
53	GOGO	2.49	2.9M	20 Mar '20	9	3.00	C	0.05	647	2.01	2.375	22.95%
54	ERX	2.12	15.0M	9 Apr '20	29	2.00	C	0.55	18	20.28	2.365	27.39%
55	ALT	3.19	5.0M	17 Apr '20	37	2.50	C	1.05	23	11.29	2.361	16.82%
56	RMTI	2.88	2.2M	17 Apr '20	37	3.00	C	0.65	45	22.57	2.353	34.53%
57	UCO	5.24	12.5M	20 Mar '20	9	5.00	C	0.85	32	11.64	2.348	13.90%
58	BLNK	2.12	334K	20 Mar '20	9	2.50	C	0.15	30	7.08	2.343	26.90%
59	TQQQ	61.66	53.3M	13 Mar '20	2	62.00	C	3.90	542	6.33	2.313	7.34%
60	OSTK	4.54	1.3M	20 Mar '20	9	5.00	C	0.20	2	4.41	2.309	15.21%
61	CLR	8.78	14.9M	13 Mar '20	2	9.00	C	0.35	44	3.99	2.302	6.76%
62	ET	7.05	51.9M	13 Mar '20	2	7.50	C	0.02	688	0.28	2.297	6.69%
63	HAL	7.83	35.8M	13 Mar '20	2	7.50	C	0.33	66	0.00	2.293	0.00%
64	TQQQ	61.66	53.3M	13 Mar '20	2	61.50	C	4.00	276	6.23	2.268	6.66%
65	WKHS	2.21	1.7M	17 Apr '20	37	2.50	C	0.50	6	22.62	2.256	46.20%
66	DUST	7.15	37.7M	20 Mar '20	9	7.50	C	0.75	327	10.49	2.224	17.19%
67	TACO	4.74	631K	20 Mar '20	9	5.00	C	0.40	139	8.44	2.214	15.21%
68	UBX	5.39	469K	20 Mar '20	9	7.50	C	0	20	0.00	2.212	39.15%
69	INSG	4.93	3.3M	20 Mar '20	9	5.00	C	0.60	985	12.17	2.212	15.47%
70	HOME	3.55	2.8M	20 Mar '20	9	3.00	C	0.70	13	4.23	2.196	5.26%
71	VSTM	2.44	3.0M	17 Apr '20	37	2.00	C	0.65	10	8.61	2.195	11.73%
72	NCLH	15.03	19.6M	20 Mar '20	9	17.50	C	1.10	893	7.32	2.194	25.63%
73	SPCE	16.41	13.6M	13 Mar '20	2	16.50	C	0.95	849	5.79	2.193	6.73%
74	SPXU	28.65	20.2M	20 Mar '20	9	29.00	C	3.40	256	11.87	2.183	14.85%
75	DVAX	3.07	2.1M	20 Mar '20	9	4.00	C	0	105	0.00	2.181	30.29%
76	ENDP	3.89	7.5M	20 Mar '20	9	4.00	C	0.40	1,534	10.28	2.168	14.61%
77	OVV	2.90	21.4M	17 Apr '20	37	2.00	C	1.10	32	6.90	2.167	11.11%
78	I	2.28	3.4M	20 Mar '20	9	2.00	C	0.40	1	5.26	2.167	6.38%
79	VFF	2.90	683K	20 Mar '20	9	3.00	C	0.25	8	8.62	2.164	13.21%
80	CLSD	2.59	869K	20 Mar '20	9	2.50	C	0.25	46	6.18	2.162	6.84%
81	SALT	2.65	841K	17 Apr '20	37	2.00	C	0.75	2	3.77	2.160	5.26%
82	MRO	4.09	69.8M	27 Mar '20	16	4.50	C	0.42	87	10.27	2.160	22.62%
83	SPCE	16.41	13.6M	13 Mar '20	2	16.00	C	1.15	629	4.51	2.159	4.85%
84	OXY	11.80	70.1M	13 Mar '20	2	12.00	C	0.65	2,154	5.51	2.153	7.62%
85	CLR	8.78	14.9M	20 Mar '20	9	8.00	C	1.35	40	6.49	2.137	7.67%
86	TRUE	2.42	1.6M	20 Mar '20	9	2.00	C	0.35	1	-2.89	2.136	-3.38%
87	TECS	7.96	5.2M	13 Mar '20	2	7.50	C	0.70	1,567	3.02	2.131	3.31%
88	OSTK	4.54	1.3M	20 Mar '20	9	4.50	C	0.35	10	6.83	2.128	7.40%
89	MUR	7.50	8.5M	20 Mar '20	9	10.00	C	0.25	108	3.33	2.102	37.93%
90	HOME	3.55	2.8M	20 Mar '20	9	4.00	C	0.20	34	5.63	2.095	19.40%
91	GOGO	2.49	2.9M	20 Mar '20	9	2.00	C	0.50	33	0.40	2.093	0.50%
92	AAL	16.26	43.6M	13 Mar '20	2	16.00	C	1.00	2,253	4.55	2.090	4.85%
93	TECS	7.96	5.2M	20 Mar '20	9	8.00	C	0.90	100	11.31	2.089	13.31%
94	CLR	8.78	14.9M	20 Mar '20	9	9.00	C	0.95	298	10.82	2.086	14.94%
95	SVRA	2.36	365K	20 Mar '20	9	2.50	C	0.20	1	8.47	2.079	15.74%
96	TK	2.78	1.4M	20 Mar '20	9	2.50	C	0.45	28	6.12	2.078	7.30%
97	SPXS	18.96	34.8M	20 Mar '20	9	19.00	C	2.40	2,571	12.66	2.065	14.73%
98	APRN	2.80	636K	17 Apr '20	37	3.00	C	0.40	110	14.29	2.061	25.00%
99	CLVS	6.17	5.2M	13 Mar '20	2	6.00	C	0.15	84	-0.32	2.054	-0.33%
100	OCX	2.14	318K	20 Mar '20	9	2.50	C	0	85	0.00	2.048	16.82%

<< 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: 03-11 03-10 03-09 03-06 03-05 03-04

Option Spread Screener Report Date: