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 28, 2019. 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	ADMA	3.29	839K	18 Apr '19	21	2.50	C	1.30	10	15.50	3.254	25.63%
2	ADMA	3.29	839K	18 Apr '19	21	5.00	C	0.50	32	15.20	3.194	79.21%
3	CVM	3.20	453K	18 Apr '19	21	5.00	C	0.05	10	1.56	2.085	58.73%
4	TTOO	2.67	322K	17 May '19	50	5.00	C	0.15	1	5.62	2.037	98.41%
5	USAT	4.01	700K	18 Apr '19	21	2.50	C	1.55	3	1.00	2.011	1.63%
6	CIG	3.45	4.1M	20 Sep '19	176	2.50	C	0.80	2	-4.35	1.958	-5.66%
7	WMC	10.51	494K	18 Oct '19	204	10.00	C	0.45	20	-0.57	1.949	-0.60%
8	AMRS	2.10	3.3M	18 Apr '19	21	2.50	C	0.20	130	9.52	1.880	31.58%
9	SNH	11.77	1.7M	20 Sep '19	176	10.00	C	1.60	80	-1.44	1.790	-1.67%
10	SBGL	4.10	7.1M	18 Apr '19	21	2.50	C	1.60	70	0.00	1.765	0.00%
11	IGC	2.08	1.0M	18 Apr '19	21	2.50	C	0.15	89	7.21	1.719	29.53%
12	MLNT	3.44	254K	18 Apr '19	21	5.00	C	0.10	8	2.91	1.690	49.70%
13	IGC	2.08	1.0M	17 May '19	50	2.50	C	0.30	1	14.42	1.671	40.45%
14	OMN	7.26	427K	18 Apr '19	21	5.00	C	2.15	25	-1.52	1.652	-2.15%
15	AMRS	2.10	3.3M	17 May '19	50	2.50	C	0.25	42	11.90	1.574	35.14%
16	TTOO	2.67	322K	17 May '19	50	2.50	C	0.60	20	16.10	1.556	20.77%
17	RIOT	3.14	295K	18 Apr '19	21	3.50	C	0.25	3	7.96	1.549	21.11%
18	RIOT	3.14	295K	5 Apr '19	8	3.50	C	0	47	0.00	1.513	11.46%
19	NBRV	2.39	1.1M	17 May '19	50	2.50	C	0.40	6	16.74	1.480	25.63%
20	AMRS	2.10	3.3M	21 Jun '19	85	2.50	C	0.35	155	16.67	1.453	42.86%
21	TTOO	2.67	322K	16 Aug '19	141	5.00	C	0.40	10	14.98	1.451	120.26%
22	AMRS	2.10	3.3M	20 Sep '19	176	2.50	C	0.55	1	26.19	1.447	61.29%
23	NBEV	5.21	2.9M	5 Apr '19	8	5.50	C	0.30	266	5.76	1.443	12.02%
24	IGC	2.08	1.0M	15 Nov '19	232	2.50	C	0.60	1	28.85	1.438	68.92%
25	IDEX	2.05	1.3M	19 Jul '19	113	2.50	C	0.45	10	21.95	1.429	56.25%
26	SIG	27.69	1.2M	5 Apr '19	8	28.00	C	1.95	6	7.04	1.377	8.78%
27	IDEX	2.05	1.3M	18 Apr '19	21	2.50	C	0.10	72	4.88	1.377	28.21%
28	NCTY	2.05	1.9M	18 Apr '19	21	2.50	C	0.10	56	4.88	1.377	28.21%
29	TEUM	4.46	5.8M	17 May '19	50	5.00	C	0.65	6	14.57	1.369	31.23%
30	NBEV	5.21	2.9M	5 Apr '19	8	5.00	C	0.50	144	5.57	1.367	6.16%
31	SIG	27.69	1.2M	5 Apr '19	8	27.50	C	2.15	20	7.08	1.354	7.67%
32	HROW	4.79	585K	18 Apr '19	21	5.00	C	0.40	10	8.35	1.339	13.90%
33	CVM	3.20	453K	18 Oct '19	204	5.00	C	0.75	20	23.44	1.322	104.08%
34	TEUM	4.46	5.8M	18 Oct '19	204	2.50	C	2.35	18	8.74	1.317	18.48%
35	NRZ	17.00	4.5M	16 Aug '19	141	16.00	C	0.90	11	-0.59	1.313	-0.62%
36	KODK	3.16	389K	5 Apr '19	8	3.00	C	0.25	8	2.85	1.302	3.09%
37	NBRV	2.39	1.1M	18 Apr '19	21	2.50	C	0.10	405	4.18	1.295	9.17%
38	TEUM	4.46	5.8M	19 Jul '19	113	5.00	C	0.80	131	17.94	1.264	36.61%
39	KODK	3.16	389K	12 Apr '19	15	3.00	C	0.30	1	4.43	1.262	4.90%
40	AGEN	2.86	685K	17 May '19	50	2.00	C	0.75	2	-3.85	1.258	-5.21%
41	MRNS	3.94	287K	17 May '19	50	4.00	C	0.65	10	16.50	1.255	21.58%
42	KEG	4.37	245K	18 Apr '19	21	5.00	C	0.25	1	5.72	1.254	21.36%
43	TTOO	2.67	322K	18 Apr '19	21	2.50	C	0.25	14	3.00	1.248	3.31%
44	MRNS	3.94	287K	18 Oct '19	204	4.00	C	1.30	250	32.99	1.243	51.52%
45	KODK	3.16	389K	18 Apr '19	21	3.00	C	0.30	20	4.43	1.241	4.90%
46	TEUM	4.46	5.8M	18 Apr '19	21	5.00	C	0.30	335	6.73	1.229	20.19%
47	MRNS	3.94	287K	17 Jan '20	295	4.00	C	1.50	25	38.07	1.227	63.93%
48	FTR	2.07	3.2M	17 May '19	50	3.00	C	0.10	13	4.83	1.226	52.28%
49	AQMS	3.18	852K	18 Apr '19	21	2.50	C	0.70	16	0.63	1.220	0.81%
50	TEUM	4.46	5.8M	18 Oct '19	204	5.00	C	1.10	30	24.66	1.207	48.81%
51	KEG	4.37	245K	17 May '19	50	5.00	C	0.45	8	10.30	1.206	27.55%
52	ALT	3.03	583K	18 Apr '19	21	2.50	C	0.45	5	-2.64	1.206	-3.10%
53	MRKR	6.03	669K	18 Apr '19	21	7.50	C	0	54	0.00	1.202	24.38%
54	HEXO	6.37	4.0M	18 Apr '19	21	5.00	C	1.45	12	1.26	1.198	1.63%
55	CRMD	9.00	1.4M	18 Apr '19	21	10.00	C	0.55	44	6.11	1.190	18.34%
56	AVXL	3.11	493K	19 Jul '19	113	5.00	C	0.20	5	6.43	1.185	71.82%
57	NBEV	5.21	2.9M	12 Apr '19	15	5.00	C	0.45	65	4.61	1.184	5.04%
58	AMRS	2.10	3.3M	17 Jan '20	295	2.50	C	0.65	175	30.95	1.179	72.41%
59	PTE	10.27	936K	18 Apr '19	21	12.50	C	0.15	79	1.46	1.168	23.52%
60	CIG	3.45	4.1M	18 Apr '19	21	2.50	C	0.85	1	-2.90	1.161	-3.85%
61	ARA	6.01	3.1M	18 Apr '19	21	7.50	C	0.20	111	3.33	1.160	29.09%
62	VSTM	2.93	3.9M	20 Sep '19	176	5.00	C	0.35	20	11.95	1.158	93.80%
63	USAT	4.01	700K	18 Apr '19	21	5.00	C	0.10	20	2.49	1.157	27.88%
64	VERI	5.27	285K	17 May '19	50	7.50	C	0.15	6	2.85	1.147	46.48%
65	UXIN	3.68	3.5M	18 Apr '19	21	3.00	C	0.75	19	1.90	1.143	2.39%
66	FTR	2.07	3.2M	15 Jan '21	659	2.00	C	1.10	60	49.76	1.136	106.19%
67	FTR	2.07	3.2M	15 Nov '19	232	2.00	C	0.60	5	25.60	1.131	36.05%
68	NBRV	2.39	1.1M	18 Oct '19	204	2.50	C	0.70	272	29.29	1.127	47.93%
69	NBRV	2.39	1.1M	19 Jul '19	113	2.50	C	0.45	200	18.83	1.126	28.87%
70	PYX	25.37	817K	18 Apr '19	21	30.00	C	1.10	2,163	4.34	1.122	23.61%
71	ALDX	9.28	1.3M	18 Apr '19	21	7.50	C	1.75	88	-0.32	1.117	-0.40%
72	NBEV	5.21	2.9M	12 Apr '19	15	5.50	C	0.30	91	5.76	1.113	12.02%
73	SOLO	3.57	871K	17 May '19	50	5.00	C	0.15	1	4.20	1.112	46.20%
74	BRZU	27.42	5.8M	18 Apr '19	21	27.00	C	2.90	14	9.04	1.111	10.11%
75	SRNE	4.78	2.8M	21 Jun '19	85	5.00	C	0.85	1	17.78	1.106	27.23%
76	FTR	2.07	3.2M	17 Jan '20	295	2.00	C	0.80	50	35.27	1.105	57.48%
77	FTR	2.07	3.2M	16 Aug '19	141	3.00	C	0.30	5	14.49	1.105	69.49%
78	VSTM	2.93	3.9M	18 Apr '19	21	2.50	C	0.25	175	-6.14	1.101	-6.72%
79	AXSM	14.18	1.5M	18 Apr '19	21	15.00	C	1.10	195	7.76	1.095	14.68%
80	SIG	27.69	1.2M	12 Apr '19	15	28.00	C	2.10	2	7.58	1.095	9.42%
81	VSTM	2.93	3.9M	21 Jun '19	85	5.00	C	0.15	45	5.12	1.090	79.86%
82	AFMD	4.07	1.4M	17 May '19	50	5.00	C	0.30	46	7.37	1.088	32.63%
83	KODK	3.16	389K	3 May '19	36	3.50	C	0.15	1	4.75	1.083	16.28%
84	WATT	6.17	843K	18 Apr '19	21	7.50	C	0.15	122	2.43	1.083	24.58%
85	CRNT	3.57	268K	18 Apr '19	21	2.50	C	0.95	1	-3.36	1.080	-4.58%
86	ACRX	3.28	1.1M	17 May '19	50	5.00	C	0.05	64	1.52	1.080	54.80%
87	VSTM	2.93	3.9M	17 Jan '20	295	5.00	C	0.55	10	18.77	1.080	110.08%
88	I	15.20	2.4M	21 Jun '19	85	16.00	C	2.75	1	18.09	1.078	28.51%
89	SRNE	4.78	2.8M	18 Apr '19	21	5.00	C	0.35	386	7.32	1.076	12.87%
90	PLUG	2.42	7.0M	12 Apr '19	15	2.00	C	0.40	25	-0.83	1.072	-0.99%
91	BRZU	27.42	5.8M	18 Apr '19	21	28.00	C	2.45	51	8.94	1.070	12.13%
92	NM	2.43	354K	20 Sep '19	176	2.50	C	0.50	2	20.58	1.063	29.53%
93	UXIN	3.68	3.5M	18 Apr '19	21	4.00	C	0.20	95	5.43	1.062	14.94%
94	SIG	27.69	1.2M	12 Apr '19	15	27.50	C	2.35	10	7.80	1.061	8.52%
95	UXIN	3.68	3.5M	17 May '19	50	4.00	C	0.40	25	10.87	1.058	21.95%
96	ARQL	4.65	630K	19 Jul '19	113	5.00	C	0.90	40	19.35	1.054	33.33%
97	NBEV	5.21	2.9M	18 Apr '19	21	5.50	C	0.35	278	6.72	1.042	13.17%
98	PLUG	2.42	7.0M	26 Apr '19	29	2.00	C	0.48	2	2.48	1.041	3.09%
99	GOGO	4.44	984K	18 Apr '19	21	4.00	C	0.65	2,469	4.73	1.040	5.54%
100	PLUG	2.42	7.0M	18 Apr '19	21	2.00	C	0.47	8	2.07	1.040	2.56%

<< 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: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: