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 August 30, 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	FOMX	5.66	320K	21 Sep '18	22	6.00	C	1.75	129	30.92	3.844	53.45%
2	AMRN	3.25	5.0M	28 Sep '18	29	3.00	C	1.00	21	23.08	2.850	33.33%
3	AMRN	3.25	5.0M	19 Oct '18	50	3.50	C	1.10	10	33.85	2.745	62.79%
4	AMRN	3.25	5.0M	19 Oct '18	50	3.00	C	1.20	38	29.23	2.651	46.34%
5	AMRN	3.25	5.0M	21 Sep '18	22	3.50	C	0.64	117	19.69	2.486	34.10%
6	GERN	5.40	7.0M	21 Sep '18	22	5.00	C	1.40	244	18.52	2.473	25.00%
7	FTR	5.35	2.7M	17 Jan '20	505	5.00	C	1.65	1	24.30	2.461	35.14%
8	GERN	5.40	7.0M	21 Sep '18	22	5.50	C	1.20	220	22.22	2.422	30.95%
9	GERN	5.40	7.0M	19 Oct '18	50	5.00	C	1.90	52	27.78	2.413	42.86%
10	AMRN	3.25	5.0M	21 Sep '18	22	3.00	C	0.80	230	16.92	2.381	22.45%
11	SNDX	7.83	475K	21 Sep '18	22	7.50	C	1.75	61	18.14	2.253	23.36%
12	GERN	5.40	7.0M	19 Oct '18	50	5.50	C	1.60	130	29.63	2.249	44.74%
13	AMRN	3.25	5.0M	16 Nov '18	78	3.50	C	0.99	10	30.46	2.033	54.87%
14	TGTX	12.60	963K	21 Sep '18	22	12.00	C	2.20	35	12.70	1.831	15.38%
15	TGTX	12.60	963K	21 Sep '18	22	13.00	C	1.85	146	14.68	1.764	20.93%
16	TIS	4.18	613K	21 Sep '18	22	4.00	C	0.60	32	10.05	1.726	11.73%
17	TIS	4.18	613K	21 Sep '18	22	5.00	C	0.30	191	7.18	1.709	28.87%
18	AMRN	3.25	5.0M	18 Jan '19	141	3.00	C	1.33	41	33.23	1.693	56.25%
19	SENS	3.88	1.1M	21 Sep '18	22	2.50	C	1.30	25	-2.06	1.691	-3.10%
20	AMRN	3.25	5.0M	7 Sep '18	8	3.00	C	0.35	134	3.08	1.680	3.45%
21	GALT	5.86	2.7M	21 Sep '18	22	6.00	C	0.85	122	14.51	1.679	19.76%
22	GERN	5.40	7.0M	21 Dec '18	113	5.00	C	1.95	65	28.70	1.661	44.93%
23	AMRN	3.25	5.0M	7 Sep '18	8	3.50	C	0.10	147	3.08	1.661	11.11%
24	AVEO	2.92	3.2M	18 Jan '19	141	3.00	C	1.10	66	37.67	1.653	64.84%
25	VKTX	12.86	3.8M	16 Nov '18	78	15.00	C	2.85	1,151	22.16	1.628	49.85%
26	AMRN	3.25	5.0M	18 Jan '19	141	3.50	C	1.12	295	34.46	1.625	64.32%
27	AXSM	3.45	379K	21 Sep '18	22	5.00	C	0.05	52	1.45	1.603	47.06%
28	VKTX	12.86	3.8M	18 Jan '19	141	12.50	C	4.80	5	34.53	1.591	55.09%
29	AKRX	15.09	1.7M	21 Sep '18	22	17.50	C	1.40	612	9.28	1.581	27.83%
30	SSC	4.17	2.8M	21 Sep '18	22	5.00	C	0.30	407	7.19	1.542	29.20%
31	CRON	9.12	79.7M	21 Sep '18	22	9.00	C	1.35	2,187	13.49	1.540	15.83%
32	VKTX	12.86	3.8M	18 Jan '19	141	15.00	C	4.00	35	31.10	1.532	69.30%
33	AFMD	5.30	10.1M	21 Sep '18	22	7.50	C	0.20	1,424	3.77	1.530	47.06%
34	GALT	5.86	2.7M	21 Sep '18	22	5.00	C	1.20	116	5.80	1.510	7.30%
35	GALT	5.86	2.7M	19 Oct '18	50	6.00	C	1.10	59	18.77	1.502	26.05%
36	BRZU	16.09	6.4M	19 Oct '18	50	16.00	C	3.40	5	20.57	1.497	26.08%
37	AVEO	2.92	3.2M	18 Jan '19	141	2.50	C	1.10	43	23.29	1.487	37.36%
38	BRZU	16.09	6.4M	16 Nov '18	78	16.00	C	4.30	22	26.17	1.485	35.71%
39	AKRX	15.09	1.7M	21 Sep '18	22	15.00	C	2.15	764	13.65	1.470	15.92%
40	BRZU	16.09	6.4M	19 Oct '18	50	17.00	C	3.00	22	18.65	1.465	29.87%
41	BFR	7.18	1.6M	21 Sep '18	22	5.00	C	2.05	10	-1.81	1.448	-2.53%
42	TGTX	12.60	963K	19 Oct '18	50	13.00	C	2.30	11	18.25	1.442	26.21%
43	GALT	5.86	2.7M	18 Apr '19	231	6.00	C	2.25	9	38.40	1.439	66.20%
44	TIS	4.18	613K	19 Oct '18	50	4.00	C	0.85	7	16.03	1.435	20.12%
45	AVEO	2.92	3.2M	18 Apr '19	231	3.00	C	1.00	3	34.25	1.429	56.25%
46	CNAT	5.49	1.0M	18 Jan '19	141	5.00	C	1.80	291	23.86	1.422	35.50%
47	TRVG	4.69	592K	21 Sep '18	22	2.50	C	2.15	19	-0.85	1.405	-1.57%
48	SSC	4.17	2.8M	19 Oct '18	50	5.00	C	0.50	175	11.99	1.403	36.24%
49	ENPH	4.71	4.3M	21 Sep '18	22	2.50	C	2.15	201	-1.27	1.399	-2.34%
50	ENPH	4.71	4.3M	19 Oct '18	50	2.50	C	1.95	3	-5.52	1.396	-9.42%
51	CNAT	5.49	1.0M	18 Jan '19	141	7.50	C	1.05	69	19.13	1.390	68.92%
52	RUBI	4.01	290K	21 Sep '18	22	2.50	C	1.45	1	-1.50	1.384	-2.34%
53	AFMD	5.30	10.1M	21 Sep '18	22	5.00	C	0.75	1,384	8.49	1.374	9.89%
54	PSEC	7.58	5.8M	15 Feb '19	169	7.00	C	0.50	22	-1.06	1.362	-1.13%
55	TIS	4.18	613K	21 Dec '18	113	4.00	C	1.10	12	22.01	1.359	29.87%
56	BRZU	16.09	6.4M	21 Sep '18	22	17.00	C	1.60	860	9.94	1.348	17.32%
57	TIS	4.18	613K	19 Oct '18	50	5.00	C	0.50	67	11.96	1.346	35.87%
58	SESN	2.05	2.3M	21 Sep '18	22	2.50	C	0.10	386	4.88	1.345	28.21%
59	BRZU	16.09	6.4M	21 Sep '18	22	16.00	C	1.95	127	11.56	1.345	13.15%
60	ACRX	3.05	337K	21 Dec '18	113	5.00	C	0.40	10	13.11	1.336	88.68%
61	MEIP	4.49	468K	21 Sep '18	22	2.50	C	1.75	44	-5.35	1.330	-8.76%
62	SESN	2.05	2.3M	19 Oct '18	50	2.50	C	0.15	181	7.32	1.323	31.58%
63	DBD	4.55	2.3M	15 Feb '19	169	2.50	C	2.30	11	5.49	1.316	11.11%
64	GERN	5.40	7.0M	15 Mar '19	197	5.00	C	1.95	10	28.70	1.301	44.93%
65	TTPH	3.42	934K	21 Sep '18	22	2.50	C	0.80	30	-3.51	1.300	-4.58%
66	FTR	5.35	2.7M	21 Sep '18	22	5.00	C	0.45	46	1.87	1.298	2.04%
67	AVXL	2.53	281K	18 Jan '19	141	5.00	C	0.20	45	7.91	1.289	114.59%
68	ARQL	6.42	671K	18 Jan '19	141	7.50	C	1.50	312	23.36	1.282	52.44%
69	MDXG	5.13	2.9M	21 Sep '18	22	5.00	C	0.65	401	10.14	1.281	11.61%
70	FTR	5.35	2.7M	18 Jan '19	141	5.00	C	0.95	102	11.21	1.279	13.64%
71	ARQL	6.42	671K	18 Jan '19	141	5.00	C	2.45	4	16.04	1.277	25.94%
72	FTR	5.35	2.7M	15 Feb '19	169	5.00	C	0.95	50	11.21	1.275	13.64%
73	CNAT	5.49	1.0M	18 Apr '19	231	5.00	C	2.10	5	29.33	1.274	47.49%
74	CRON	9.12	79.7M	19 Oct '18	50	9.00	C	1.70	714	17.32	1.273	21.29%
75	ACRX	3.05	337K	18 Jan '19	141	2.50	C	1.10	5	18.03	1.261	28.21%
76	SPHS	3.23	675K	21 Sep '18	22	2.50	C	0.75	50	0.62	1.260	0.81%
77	MDXG	5.13	2.9M	19 Oct '18	50	5.00	C	0.85	15	14.04	1.259	16.82%
78	AVEO	2.92	3.2M	17 Jan '20	505	2.50	C	1.40	4	33.56	1.252	64.47%
79	NSU	3.76	289K	21 Sep '18	22	2.50	C	1.20	25	-1.60	1.250	-2.34%
80	ACRX	3.05	337K	18 Jan '19	141	5.00	C	0.40	20	13.11	1.230	88.68%
81	TGTX	12.60	963K	16 Nov '18	78	12.00	C	3.00	8	19.05	1.227	25.00%
82	SESN	2.05	2.3M	16 Nov '18	78	2.50	C	0.30	280	14.63	1.218	42.86%
83	VKTX	12.86	3.8M	19 Oct '18	50	15.00	C	1.45	1,897	11.28	1.215	31.46%
84	AFMD	5.30	10.1M	19 Oct '18	50	7.50	C	0.30	799	5.66	1.210	50.00%
85	PDD	17.99	9.1M	21 Sep '18	22	17.50	C	2.30	101	10.06	1.210	11.54%
86	VSTM	9.97	2.5M	19 Oct '18	50	10.00	C	1.70	53	17.05	1.206	20.92%
87	MDXG	5.13	2.9M	21 Dec '18	113	5.00	C	1.25	20	21.83	1.206	28.87%
88	MDXG	5.13	2.9M	18 Jan '19	141	5.00	C	1.45	14	25.73	1.205	35.87%
89	SPHS	3.23	675K	18 Jan '19	141	2.50	C	1.20	8	14.55	1.204	23.15%
90	AVXL	2.53	281K	18 Jan '19	141	2.50	C	0.70	40	26.48	1.202	36.61%
91	SPHS	3.23	675K	19 Oct '18	50	5.00	C	0.10	25	3.10	1.197	59.74%
92	AFMD	5.30	10.1M	18 Jan '19	141	5.00	C	1.50	157	22.64	1.194	31.58%
93	TTPH	3.42	934K	16 Nov '18	78	2.50	C	1.10	4	5.26	1.188	7.76%
94	PDS	3.97	905K	21 Sep '18	22	3.00	C	0.90	27	-1.76	1.188	-2.28%
95	PDD	17.99	9.1M	21 Sep '18	22	20.00	C	1.30	965	7.23	1.182	19.83%
96	TKC	4.22	2.2M	21 Sep '18	22	5.00	C	0	11	0.00	1.182	18.48%
97	UVXY	8.60	37.9M	16 Nov '18	78	9.00	C	1.57	7	18.26	1.173	28.02%
98	INNT	5.23	296K	15 Feb '19	169	7.50	C	0.70	2	13.38	1.173	65.56%
99	UVXY	8.60	37.9M	18 Jan '19	141	9.00	C	2.11	161	24.53	1.165	38.67%
100	SGMO	18.15	4.6M	21 Sep '18	22	19.00	C	1.65	348	9.09	1.162	15.15%

<< 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: 08-30 08-29 08-28 08-27 08-24 08-23

Option Spread Screener Report Date: