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 December 27, 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	VUZI	4.80	480K	17 Jan '20	386	2.50	C	2.15	100	-3.13	3.792	-5.66%
2	INNT	2.54	323K	15 Feb '19	50	5.00	C	0.30	3	11.81	2.232	123.21%
3	INNT	2.54	323K	17 May '19	141	2.50	C	0.95	5	35.83	2.007	57.23%
4	IMMU	15.20	2.5M	18 Jan '19	22	16.00	C	1.95	22	12.83	1.708	20.75%
5	VSTM	3.33	2.5M	18 Jan '19	22	2.50	C	0.75	20	-2.40	1.682	-3.10%
6	VERI	3.98	487K	18 Jan '19	22	5.00	C	0.20	1	5.03	1.595	32.28%
7	GASL	5.37	676K	18 Jan '19	22	5.00	C	0.80	36	8.01	1.588	9.41%
8	WATT	7.04	40.1M	18 Jan '19	22	5.00	C	2.15	2,035	1.56	1.576	2.25%
9	CYH	2.93	1.4M	11 Jan '19	15	2.50	C	0.45	1	0.68	1.572	0.81%
10	WPG	4.97	3.0M	18 Jan '19	22	2.50	C	2.30	1	-3.42	1.565	-6.37%
11	GUSH	8.08	8.1M	18 Jan '19	22	8.00	C	1.20	700	13.86	1.545	16.28%
12	WATT	7.04	40.1M	18 Jan '19	22	7.50	C	0.80	3,930	11.36	1.503	20.19%
13	CDXC	3.71	314K	18 Jan '19	22	5.00	C	0.10	2	2.70	1.465	38.50%
14	ACRX	2.35	2.7M	18 Jan '19	22	2.50	C	0.25	411	10.64	1.460	19.05%
15	GUSH	8.08	8.1M	18 Jan '19	22	9.00	C	0.75	298	9.28	1.449	22.78%
16	SENS	2.58	1.4M	18 Jan '19	22	2.50	C	0.20	23	4.65	1.449	5.04%
17	APHA	5.56	5.3M	18 Jan '19	22	7.50	C	0.20	4,060	3.60	1.439	39.93%
18	NIHD	4.23	770K	15 Mar '19	78	5.00	C	0.80	41	18.91	1.432	45.77%
19	GUSH	8.08	8.1M	15 Feb '19	50	8.00	C	1.60	77	18.81	1.413	23.46%
20	ADMP	2.18	513K	15 Mar '19	78	2.50	C	0.35	21	16.06	1.407	36.61%
21	CYH	2.93	1.4M	15 Mar '19	78	3.00	C	0.60	2	20.48	1.363	28.76%
22	SRNE	2.23	1.8M	15 Mar '19	78	2.50	C	0.35	5	15.70	1.339	32.98%
23	APHA	5.56	5.3M	18 Jan '19	22	5.00	C	0.85	6,015	5.22	1.329	6.16%
24	NBEV	5.24	6.8M	4 Jan '19	8	5.50	C	0.25	378	4.77	1.318	10.22%
25	OCUL	3.87	513K	18 Jan '19	22	5.00	C	0.15	22	3.88	1.311	34.41%
26	GASL	5.37	676K	18 Jan '19	22	6.00	C	0.35	1	6.52	1.303	19.52%
27	ACRX	2.35	2.7M	15 Feb '19	50	2.50	C	0.25	21	10.64	1.300	19.05%
28	GUSH	8.08	8.1M	15 Feb '19	50	9.00	C	1.00	3	12.38	1.296	27.12%
29	GUSH	8.08	8.1M	15 Mar '19	78	8.00	C	1.80	167	21.29	1.288	27.39%
30	SENS	2.58	1.4M	18 Apr '19	112	2.50	C	0.65	2	22.09	1.287	29.53%
31	GUSH	8.08	8.1M	15 Mar '19	78	9.00	C	1.45	2	17.95	1.272	35.75%
32	NBEV	5.24	6.8M	11 Jan '19	15	5.00	C	0.45	82	4.01	1.262	4.38%
33	ACRX	2.35	2.7M	21 Jun '19	176	2.50	C	0.70	55	29.79	1.258	51.52%
34	SENS	2.58	1.4M	18 Apr '19	112	5.00	C	0.20	121	7.75	1.254	110.08%
35	I	21.00	1.6M	18 Jan '19	22	21.00	C	2.40	74	11.43	1.244	12.90%
36	ADMP	2.18	513K	18 Jan '19	22	2.50	C	0	188	0.00	1.235	14.68%
37	AFMD	2.96	743K	18 Apr '19	112	5.00	C	0.25	29	8.45	1.234	84.50%
38	HPR	2.57	1.7M	18 Jan '19	22	2.50	C	0	14	-2.72	1.227	-2.72%
39	OCUL	3.87	513K	15 Feb '19	50	5.00	C	0.25	10	6.46	1.222	38.12%
40	SGMO	10.59	1.9M	15 Feb '19	50	11.00	C	1.55	120	14.64	1.216	21.68%
41	XON	6.75	1.8M	18 Jan '19	22	7.00	C	0.50	35	7.41	1.205	12.00%
42	PYX	12.50	244K	15 Feb '19	50	15.00	C	1.25	16	10.00	1.192	33.33%
43	WATT	7.04	40.1M	15 Feb '19	50	7.50	C	0.90	662	12.78	1.189	22.15%
44	ADMP	2.18	513K	21 Jun '19	176	2.50	C	0.50	46	22.94	1.184	48.81%
45	ACRX	2.35	2.7M	15 Mar '19	78	2.50	C	0.40	89	17.02	1.179	28.21%
46	RESI	8.48	703K	15 Mar '19	78	7.50	C	2.20	741	14.39	1.177	19.43%
47	APHA	5.56	5.3M	15 Feb '19	50	7.50	C	0.35	122	6.29	1.169	43.95%
48	UXIN	6.59	5.0M	18 Jan '19	22	6.00	C	0.85	2,711	3.95	1.167	4.53%
49	HCLP	3.41	2.1M	18 Jan '19	22	3.50	C	0.30	7	8.80	1.166	12.54%
50	NIHD	4.23	770K	18 Jan '19	22	5.00	C	0.20	5	4.73	1.162	24.07%
51	BSTI	3.87	893K	15 Feb '19	50	2.50	C	1.25	1	-3.10	1.161	-4.58%
52	GOGO	2.93	1.9M	18 Jan '19	22	3.00	C	0.25	145	8.53	1.153	11.94%
53	APHA	5.56	5.3M	15 Feb '19	50	5.00	C	1.05	54	8.81	1.153	10.86%
54	PYX	12.50	244K	18 Jan '19	22	15.00	C	0.50	584	4.00	1.148	25.00%
55	PYX	12.50	244K	18 Jan '19	22	12.50	C	1.25	63	10.00	1.147	11.11%
56	SNDX	3.91	244K	18 Jan '19	22	5.00	C	0	2	0.00	1.145	27.88%
57	ATRS	2.62	1.4M	18 Jan '19	22	2.50	C	0.15	1	1.15	1.144	1.21%
58	NBEV	5.24	6.8M	18 Jan '19	22	5.50	C	0.45	244	8.59	1.137	14.82%
59	CRC	17.46	2.3M	15 Feb '19	50	17.00	C	3.00	84	14.55	1.133	17.57%
60	CRC	17.46	2.3M	18 Jan '19	22	18.00	C	1.60	23	9.16	1.131	13.49%
61	PTLA	16.23	2.1M	18 Jan '19	22	15.00	C	2.35	33	6.90	1.125	8.07%
62	ACRX	2.35	2.7M	17 Jan '20	386	2.50	C	0.90	11	38.30	1.120	72.41%
63	CHK	2.21	55.1M	1 Feb '19	36	2.00	C	0.35	542	6.33	1.117	7.53%
64	AGEN	2.39	2.4M	15 Feb '19	50	3.00	C	0.10	30	4.18	1.116	31.00%
65	GUSH	8.08	8.1M	21 Jun '19	176	9.00	C	2.05	57	25.37	1.114	49.25%
66	GUSH	8.08	8.1M	21 Jun '19	176	8.00	C	2.35	193	28.09	1.113	39.62%
67	FTR	2.25	3.2M	15 Feb '19	50	3.00	C	0.10	1	4.44	1.107	39.53%
68	CRR	3.41	527K	15 Feb '19	50	3.00	C	0.55	10	4.11	1.105	4.90%
69	CRK	4.62	491K	18 Jan '19	22	5.00	C	0.30	5	6.49	1.103	15.74%
70	YRCW	3.03	1.5M	18 Jan '19	22	3.00	C	0.30	336	8.91	1.103	9.89%
71	PTLA	16.23	2.1M	18 Jan '19	22	17.50	C	1.15	28	7.09	1.102	16.05%
72	JNUG	8.76	8.1M	18 Jan '19	22	9.00	C	0.83	312	9.47	1.101	13.49%
73	JNUG	8.76	8.1M	25 Jan '19	29	8.50	C	1.06	28	9.13	1.101	10.39%
74	USAT	3.71	2.1M	21 Jun '19	176	2.50	C	1.45	150	6.47	1.101	10.62%
75	CRC	17.46	2.3M	18 Jan '19	22	17.00	C	2.05	41	9.11	1.100	10.32%
76	CRC	17.46	2.3M	15 Feb '19	50	18.00	C	2.45	14	14.03	1.100	19.92%
77	SQQQ	17.08	46.4M	18 Jan '19	22	17.00	C	1.80	448	10.07	1.099	11.26%
78	AGEN	2.39	2.4M	16 Aug '19	232	2.00	C	0.90	1	21.34	1.098	34.23%
79	SQQQ	17.08	46.4M	18 Jan '19	22	18.00	C	1.35	1,508	7.90	1.094	14.43%
80	NBEV	5.24	6.8M	1 Feb '19	36	5.00	C	0.70	47	8.78	1.093	10.13%
81	UCO	13.20	4.3M	11 Jan '19	15	13.50	C	0.92	20	6.97	1.089	9.93%
82	RESI	8.48	703K	15 Feb '19	50	7.50	C	1.75	150	9.08	1.088	11.44%
83	QTT	6.00	720K	18 Jan '19	22	7.50	C	0.15	63	2.50	1.085	28.21%
84	UCO	13.20	4.3M	11 Jan '19	15	13.00	C	1.14	4	7.12	1.085	7.79%
85	SQQQ	17.08	46.4M	15 Feb '19	50	18.00	C	2.20	239	12.88	1.082	20.97%
86	NBEV	5.24	6.8M	11 Jan '19	15	5.50	C	0.30	51	5.73	1.081	11.34%
87	APHA	5.56	5.3M	18 Apr '19	112	7.50	C	0.65	207	11.69	1.080	52.75%
88	JNUG	8.76	8.1M	1 Feb '19	36	9.00	C	0.97	4	11.07	1.080	15.53%
89	ERX	15.30	5.9M	11 Jan '19	15	15.00	C	1.30	2	6.54	1.079	7.14%
90	NBEV	5.24	6.8M	1 Feb '19	36	5.50	C	0.35	7	6.68	1.079	12.47%
91	TZA	15.76	12.5M	4 Jan '19	8	16.00	C	0.82	47	5.20	1.078	7.10%
92	OSTK	14.90	1.5M	18 Jan '19	22	15.00	C	1.40	37	9.40	1.078	11.11%
93	TROX	7.88	752K	18 Jan '19	22	7.00	C	1.10	13	2.79	1.078	3.24%
94	NBEV	5.24	6.8M	25 Jan '19	29	5.50	C	0.45	15	8.59	1.075	14.82%
95	JNUG	8.76	8.1M	18 Jan '19	22	8.50	C	0.98	84	8.22	1.072	9.25%
96	VHC	2.43	435K	15 Feb '19	50	3.00	C	0.10	46	4.12	1.072	28.76%
97	NUGT	17.17	9.9M	11 Jan '19	15	17.00	C	1.50	132	7.75	1.072	8.49%
98	BE	10.96	372K	18 Jan '19	22	10.00	C	1.45	1	4.47	1.069	5.15%
99	CHK	2.21	55.1M	18 Jan '19	22	2.00	C	0.33	1,034	5.43	1.066	6.38%
100	WTI	4.06	2.1M	18 Jan '19	22	4.00	C	0.15	19	2.22	1.065	2.30%

<< 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: 12-27 12-26 12-25 12-24 12-21 12-20

Option Spread Screener Report Date: