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 May 1, 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	APRN	2.10	1.4M	4 May '18	3	2.00	C	0.20	925	4.76	2.512	5.26%
2	SNAP	14.13	33.7M	4 May '18	3	14.50	C	1.02	6,831	7.22	2.353	10.60%
3	SNAP	14.13	33.7M	4 May '18	3	14.00	C	1.24	9,583	7.86	2.322	8.61%
4	EBIO	2.91	6.2M	18 May '18	17	5.00	C	0.10	83	3.44	2.273	77.94%
5	CBL	4.25	3.1M	21 Dec '18	234	2.50	C	1.65	2	-2.35	2.235	-3.85%
6	EBIO	2.91	6.2M	15 Jun '18	45	5.00	C	0.25	30	8.59	2.140	87.97%
7	EBIO	2.91	6.2M	15 Jun '18	45	2.50	C	0.80	33	13.40	1.959	18.48%
8	W	65.17	2.9M	4 May '18	3	65.00	C	4.40	2,760	6.49	1.899	6.96%
9	CYH	3.97	2.4M	4 May '18	3	4.00	C	0.20	298	5.04	1.839	6.10%
10	CYH	3.97	2.4M	4 May '18	3	3.50	C	0.50	53	0.76	1.834	0.86%
11	AVEO	2.43	1.3M	18 May '18	17	2.50	C	0.30	31	12.35	1.821	17.37%
12	ARLP	17.25	398K	21 Dec '18	234	15.00	C	2.15	34	-0.58	1.812	-0.66%
13	P	5.55	5.1M	4 May '18	3	6.00	C	0.18	200	3.24	1.787	11.73%
14	AVEO	2.43	1.3M	20 Jul '18	80	2.00	C	0.70	6	11.11	1.781	15.61%
15	P	5.55	5.1M	4 May '18	3	5.50	C	0.37	7,650	5.77	1.776	6.18%
16	APRN	2.10	1.4M	11 May '18	10	2.00	C	0.25	7	7.14	1.754	8.11%
17	EYPT	2.69	1.9M	18 May '18	17	2.50	C	0.35	63	5.95	1.746	6.84%
18	GNW	2.84	2.6M	4 May '18	3	3.00	C	0.03	79	1.06	1.745	6.76%
19	EYPT	2.69	1.9M	15 Jun '18	45	5.00	C	0.15	54	5.58	1.735	96.85%
20	WTW	72.91	1.3M	4 May '18	3	73.00	C	4.40	20	6.03	1.724	6.55%
21	AQMS	3.16	1.1M	18 May '18	17	2.50	C	0.75	39	2.85	1.716	3.73%
22	OLED	89.75	921K	4 May '18	3	90.00	C	5.20	35	5.79	1.701	6.45%
23	AVP	2.59	1.9M	4 May '18	3	2.50	C	0.15	5	2.32	1.639	2.46%
24	EBIO	2.91	6.2M	17 Aug '18	108	2.50	C	1.00	22	20.27	1.639	30.89%
25	FOSL	14.44	3.2M	11 May '18	10	14.50	C	1.45	7	10.04	1.632	11.62%
26	FIT	5.50	3.4M	4 May '18	3	5.00	C	0.59	188	1.64	1.623	1.83%
27	FIT	5.50	3.4M	4 May '18	3	6.00	C	0.13	286	2.36	1.598	11.73%
28	GPRO	4.91	4.1M	4 May '18	3	5.00	C	0.23	271	4.68	1.579	6.84%
29	FOSL	14.44	3.2M	11 May '18	10	14.00	C	1.65	4	8.38	1.569	9.46%
30	GPRO	4.91	4.1M	4 May '18	3	4.50	C	0.50	29	1.83	1.567	2.04%
31	CHK	2.98	35.3M	4 May '18	3	2.50	C	0.49	351	0.34	1.565	0.40%
32	FIT	5.50	3.4M	4 May '18	3	5.50	C	0.30	343	5.45	1.560	5.77%
33	QHC	7.21	1.1M	18 May '18	17	5.00	C	2.15	1	-0.83	1.556	-1.19%
34	VKTX	4.04	518K	15 Jun '18	45	5.00	C	0.35	29	8.66	1.530	35.50%
35	DDD	10.40	1.5M	4 May '18	3	10.00	C	0.71	26	2.98	1.512	3.20%
36	SPHS	2.85	603K	20 Jul '18	80	5.00	C	0.20	2	7.02	1.484	88.68%
37	HTGM	3.90	1.2M	18 May '18	17	5.00	C	0.10	9	2.56	1.480	31.58%
38	SPHS	2.85	603K	20 Jul '18	80	2.50	C	0.85	86	17.54	1.451	25.00%
39	SRNE	6.33	1.9M	18 May '18	17	5.00	C	1.25	42	-1.19	1.439	-1.48%
40	AQMS	3.16	1.1M	15 Jun '18	45	2.50	C	0.85	5	6.01	1.431	8.23%
41	DDD	10.40	1.5M	4 May '18	3	10.50	C	0.46	140	4.42	1.426	5.63%
42	PTLA	35.66	1.6M	15 Jun '18	45	40.00	C	5.20	5	14.58	1.405	31.32%
43	APRN	2.10	1.4M	18 May '18	17	2.00	C	0.25	31	7.14	1.403	8.11%
44	GERN	3.84	2.2M	21 Sep '18	143	4.00	C	1.20	2	31.25	1.397	51.52%
45	AMRN	2.80	1.1M	18 Jan '19	262	3.00	C	1.11	14	39.64	1.394	77.51%
46	AMRN	2.80	1.1M	18 Jan '19	262	2.50	C	1.24	38	33.57	1.379	60.26%
47	FEYE	18.38	5.3M	4 May '18	3	18.50	C	0.85	100	4.62	1.378	5.53%
48	APRN	2.10	1.4M	25 May '18	24	2.00	C	0.25	20	7.14	1.376	8.11%
49	SNAP	14.13	33.7M	11 May '18	10	14.50	C	1.10	1,853	7.78	1.375	11.28%
50	MEET	2.38	936K	18 May '18	17	2.00	C	0.20	61	-7.56	1.368	-8.26%
51	GERN	3.84	2.2M	21 Dec '18	234	4.00	C	1.50	8	39.06	1.359	70.94%
52	CBI	15.73	10.7M	4 May '18	3	16.00	C	0.40	5	2.54	1.356	4.37%
53	FEYE	18.38	5.3M	4 May '18	3	18.00	C	1.06	153	3.70	1.349	3.93%
54	FGP	3.80	244K	18 May '18	17	2.50	C	1.20	45	-2.63	1.348	-3.85%
55	SNAP	14.13	33.7M	11 May '18	10	14.00	C	1.28	726	8.14	1.337	8.95%
56	AKAO	14.70	2.2M	18 May '18	17	15.00	C	1.50	829	10.20	1.331	13.64%
57	APRN	2.10	1.4M	25 May '18	24	2.50	C	0.10	6	4.76	1.327	25.00%
58	EYPT	2.69	1.9M	15 Jun '18	45	2.50	C	0.55	10	13.38	1.315	16.82%
59	GERN	3.84	2.2M	15 Jun '18	45	3.50	C	0.75	1	10.68	1.307	13.27%
60	FOSL	14.44	3.2M	18 May '18	17	14.00	C	1.75	1	9.07	1.307	10.32%
61	EBIO	2.91	6.2M	18 May '18	17	2.50	C	0.45	119	1.37	1.302	1.63%
62	GERN	3.84	2.2M	21 Dec '18	234	3.50	C	1.60	70	32.81	1.299	56.25%
63	LITE	52.65	2.7M	4 May '18	3	53.00	C	2.15	469	4.08	1.294	4.95%
64	FOSL	14.44	3.2M	18 May '18	17	14.50	C	1.50	54	10.39	1.292	12.06%
65	HMNY	2.17	4.8M	18 May '18	17	2.50	C	0.10	1,388	4.61	1.285	20.77%
66	GERN	3.84	2.2M	18 May '18	17	4.00	C	0.30	168	7.81	1.264	12.99%
67	VKTX	4.04	518K	18 May '18	17	5.00	C	0.10	14	2.48	1.259	26.90%
68	GERN	3.84	2.2M	15 Jun '18	45	4.00	C	0.55	27	14.32	1.242	21.58%
69	SSYS	19.86	637K	4 May '18	3	19.50	C	1.00	81	3.22	1.242	3.39%
70	EYPT	2.69	1.9M	20 Jul '18	80	2.50	C	0.55	43	13.38	1.233	16.82%
71	S	5.42	43.8M	4 May '18	3	5.00	C	0.43	108	0.18	1.232	0.20%
72	VHC	2.20	516K	15 Jun '18	45	3.00	C	0.10	52	4.55	1.223	42.86%
73	ZNGA	3.52	7.7M	4 May '18	3	3.50	C	0.16	250	3.98	1.220	4.17%
74	JCP	2.93	11.6M	4 May '18	3	2.50	C	0.43	90	-0.00	1.216	0.00%
75	SQ	48.20	7.5M	4 May '18	3	48.50	C	1.94	1,012	4.02	1.214	4.84%
76	FTR	8.15	2.0M	17 Jan '20	626	8.00	C	2.00	100	22.70	1.214	30.08%
77	RUBI	2.27	242K	18 May '18	17	2.50	C	0	5	0.00	1.213	10.13%
78	GERN	3.84	2.2M	18 May '18	17	3.50	C	0.55	63	5.47	1.210	6.38%
79	ENPH	4.06	1.7M	18 May '18	17	5.00	C	0.10	197	2.46	1.205	26.26%
80	SSYS	19.86	637K	4 May '18	3	20.00	C	0.75	103	3.78	1.205	4.66%
81	SQ	48.20	7.5M	4 May '18	3	48.00	C	2.17	1,062	4.09	1.204	4.28%
82	ROKU	32.97	2.1M	11 May '18	10	33.00	C	2.40	93	7.28	1.202	7.95%
83	ACET	2.60	873K	15 Jun '18	45	2.50	C	0.40	30	11.54	1.192	13.64%
84	SPOT	164.88	2.9M	4 May '18	3	165.00	C	6.80	159	4.12	1.189	4.38%
85	FOSL	14.44	3.2M	25 May '18	24	14.00	C	1.80	2	9.42	1.187	10.76%
86	SPHS	2.85	603K	19 Oct '18	171	5.00	C	0.40	1	14.04	1.185	104.08%
87	MARK	6.22	246K	18 May '18	17	5.00	C	1.25	2	0.48	1.184	0.60%
88	AQMS	3.16	1.1M	20 Jul '18	80	2.50	C	0.90	105	7.59	1.180	10.62%
89	MDXG	8.01	1.6M	15 Jun '18	45	7.50	C	1.45	48	11.74	1.176	14.33%
90	SPOT	164.88	2.9M	4 May '18	3	162.50	C	8.00	72	3.41	1.174	3.58%
91	ENPH	4.06	1.7M	18 May '18	17	2.50	C	1.50	126	-1.48	1.171	-2.34%
92	MCEP	2.29	578K	18 May '18	17	2.50	C	0.05	2	2.18	1.170	11.61%
93	PTI	5.16	354K	19 Oct '18	171	7.50	C	0.85	3	16.47	1.169	74.01%
94	SHLD	3.00	860K	11 May '18	10	3.00	C	0.16	16	5.33	1.163	5.63%
95	ROKU	32.97	2.1M	11 May '18	10	32.50	C	2.60	43	6.46	1.162	7.01%
96	WFT	2.90	13.0M	4 May '18	3	2.50	C	0.40	24	-0.00	1.157	0.00%
97	PI	12.61	384K	18 May '18	17	12.50	C	1.15	47	8.25	1.154	9.08%
98	MDXG	8.01	1.6M	18 May '18	17	7.50	C	0.95	133	5.49	1.154	6.23%
99	CNAT	3.58	458K	20 Jul '18	80	2.50	C	1.00	100	-2.23	1.149	-3.10%
100	MDXG	8.01	1.6M	15 Jun '18	45	10.00	C	0.60	11	7.49	1.146	34.95%

<< 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: 05-01 04-30 04-27 04-26 04-25 04-24

Option Spread Screener Report Date: