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 January 2, 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	FCEL	2.01	138.4M	17 Jan '20	15	2.00	C	0.45	8,384	21.89	2.941	28.21%
2	DRRX	2.62	7.8M	17 Jan '20	15	5.00	C	0.10	1,713	3.82	2.792	98.81%
3	AGRX	2.97	6.7M	21 Feb '20	50	2.50	C	1.00	348	17.85	2.569	26.90%
4	APLS	31.16	951K	17 Jan '20	15	35.00	C	4.40	220	14.12	2.433	30.77%
5	FCEL	2.01	138.4M	21 Feb '20	50	2.00	C	0.65	641	31.84	2.351	47.06%
6	AGRX	2.97	6.7M	21 Feb '20	50	5.00	C	0.40	306	13.47	2.260	94.55%
7	PRTK	3.99	930K	17 Jan '20	15	2.50	C	1.30	102	-4.76	2.232	-7.06%
8	SVRA	4.08	2.7M	17 Jan '20	15	5.00	C	0.40	439	9.80	2.165	35.87%
9	DRRX	2.62	7.8M	17 Jan '20	15	2.50	C	0.45	6,042	12.81	2.144	15.47%
10	AGRX	2.97	6.7M	20 Mar '20	78	2.50	C	1.15	511	22.90	2.056	37.36%
11	KALA	3.84	797K	17 Jan '20	15	5.00	C	0.20	20	5.21	2.009	37.36%
12	XRF	3.68	462K	17 Jan '20	15	5.00	C	0.15	66	4.08	2.008	41.64%
13	DRRX	2.62	7.8M	21 Feb '20	50	2.50	C	0.65	931	20.46	2.007	27.23%
14	FCEL	2.01	138.4M	17 Apr '20	106	2.00	C	0.75	417	36.82	2.006	58.73%
15	AGRX	2.97	6.7M	20 Mar '20	78	5.00	C	0.55	171	18.52	1.994	106.61%
16	KODK	4.03	1.1M	17 Jan '20	15	2.50	C	1.50	37	-0.74	1.963	-1.19%
17	CVM	9.09	627K	17 Jan '20	15	7.50	C	2.00	49	4.51	1.962	5.78%
18	DRRX	2.62	7.8M	21 Feb '20	50	5.00	C	0.15	713	5.74	1.941	102.84%
19	SMLP	3.12	265K	17 Jan '20	15	2.50	C	0.60	50	-0.64	1.862	-0.79%
20	FCEL	2.01	138.4M	17 Jul '20	197	2.00	C	0.95	489	46.77	1.815	88.68%
21	NVAX	4.49	6.1M	17 Apr '20	106	4.00	C	1.70	105	26.95	1.815	43.37%
22	NVAX	4.49	6.1M	17 Jan '20	15	4.50	C	0.50	363	11.14	1.812	12.78%
23	CLSD	2.11	3.9M	17 Jan '20	15	2.50	C	0.15	44	7.11	1.808	27.55%
24	EROS	3.48	2.9M	17 Jan '20	15	5.00	C	0.10	810	2.87	1.764	47.93%
25	MRNS	2.12	1.2M	17 Jan '20	15	2.00	C	0.20	22	3.77	1.725	4.17%
26	EROS	3.48	2.9M	21 Feb '20	50	2.50	C	1.20	3	6.32	1.661	9.65%
27	TGTX	10.93	1.9M	20 Mar '20	78	10.00	C	3.30	108	21.68	1.657	31.06%
28	LPI	2.76	7.9M	17 Jan '20	15	2.00	C	0.55	10	-7.61	1.653	-9.50%
29	NK	3.96	557K	17 Jan '20	15	2.50	C	1.35	51	-2.78	1.646	-4.21%
30	NLNK	2.26	1.6M	17 Jan '20	15	2.00	C	0.35	65	3.98	1.641	4.71%
31	PTI	2.18	2.7M	17 Apr '20	106	3.00	C	0.45	22	20.64	1.633	73.41%
32	CVM	9.09	627K	17 Jan '20	15	10.00	C	0.75	230	8.25	1.631	19.90%
33	NLNK	2.26	1.6M	17 Apr '20	106	2.00	C	0.70	40	19.47	1.604	28.21%
34	EROS	3.48	2.9M	21 Feb '20	50	5.00	C	0.35	16	10.06	1.602	59.74%
35	AGRX	2.97	6.7M	19 Jun '20	169	5.00	C	0.75	62	25.25	1.601	125.23%
36	NLNK	2.26	1.6M	17 Apr '20	106	3.00	C	0.40	22	17.70	1.596	61.29%
37	AGTC	4.15	267K	17 Jan '20	15	5.00	C	0	4	0.00	1.574	20.48%
38	NLNK	2.26	1.6M	21 Feb '20	50	3.00	C	0.20	26	8.85	1.573	45.63%
39	SYBX	2.68	653K	21 Feb '20	50	5.00	C	0	20	0.00	1.571	86.57%
40	QUAD	4.98	606K	17 Jan '20	15	2.50	C	2.25	1	-4.62	1.558	-8.42%
41	LJPC	3.89	433K	21 Feb '20	50	3.00	C	1.10	22	5.40	1.552	7.53%
42	PTI	2.18	2.7M	17 Apr '20	106	2.00	C	0.60	36	19.27	1.547	26.58%
43	TGTX	10.93	1.9M	20 Mar '20	78	11.00	C	2.85	4	26.08	1.544	36.14%
44	DRRX	2.62	7.8M	17 Apr '20	106	5.00	C	0.30	115	11.47	1.530	115.98%
45	EROS	3.48	2.9M	20 Mar '20	78	2.50	C	1.30	55	9.20	1.527	14.68%
46	XNET	4.89	1.3M	20 Mar '20	78	2.50	C	2.15	3	-4.91	1.524	-8.76%
47	PTI	2.18	2.7M	21 Feb '20	50	3.00	C	0.20	104	9.17	1.518	51.52%
48	AVDL	7.41	238K	19 Jun '20	169	7.50	C	2.75	28	37.11	1.516	60.94%
49	NVAX	4.49	6.1M	17 Jul '20	197	4.00	C	1.90	147	31.40	1.514	54.44%
50	PTI	2.18	2.7M	17 Jul '20	197	2.00	C	0.85	25	30.73	1.510	50.38%
51	EROS	3.48	2.9M	20 Mar '20	78	5.00	C	0.50	92	14.37	1.506	67.79%
52	PTI	2.18	2.7M	21 Feb '20	50	2.00	C	0.50	39	14.68	1.491	19.05%
53	NEPT	2.69	1.0M	17 Jan '20	15	2.00	C	0.60	10	-3.35	1.489	-4.31%
54	LJPC	3.89	433K	17 Jan '20	15	3.00	C	0.90	10	0.26	1.486	0.33%
55	PTI	2.18	2.7M	17 Jan '20	15	2.00	C	0.30	245	5.50	1.484	6.38%
56	SRAX	2.51	214K	15 May '20	134	2.50	C	0.80	19	31.47	1.482	46.20%
57	EROS	3.48	2.9M	17 Jan '20	15	2.50	C	1.00	130	0.57	1.480	0.81%
58	SSI	8.17	1.1M	17 Jan '20	15	10.00	C	0.30	11	3.67	1.476	27.06%
59	PTI	2.18	2.7M	17 Jul '20	197	3.00	C	0.60	155	27.52	1.473	89.87%
60	LXRX	4.09	1.3M	17 Jan '20	15	4.00	C	0.45	36	8.80	1.468	9.89%
61	AGRX	2.97	6.7M	17 Jan '20	15	2.50	C	0.55	637	2.69	1.464	3.31%
62	ORC	5.84	468K	17 Jul '20	197	5.00	C	0.60	8	-4.11	1.446	-4.58%
63	LJPC	3.89	433K	20 Mar '20	78	4.00	C	0.90	13	23.14	1.439	33.78%
64	CIG	3.45	2.9M	19 Jun '20	169	2.50	C	0.90	25	-1.45	1.438	-1.96%
65	SSI	8.17	1.1M	17 Apr '20	106	10.00	C	1.70	412	20.81	1.429	54.56%
66	SNDL	3.03	3.0M	17 Jan '20	15	2.50	C	0.50	247	-0.99	1.427	-1.19%
67	SVRA	4.08	2.7M	15 May '20	134	5.00	C	1.00	128	24.51	1.427	62.34%
68	LJPC	3.89	433K	17 Jan '20	15	4.00	C	0.20	4	5.14	1.424	8.40%
69	KYN	14.31	934K	17 Jul '20	197	12.50	C	1.75	1	-0.42	1.424	-0.48%
70	ISEE	7.88	1.1M	17 Jan '20	15	7.50	C	0.95	13	7.23	1.407	8.23%
71	LXRX	4.09	1.3M	17 Jan '20	15	5.00	C	0.15	58	3.67	1.400	26.90%
72	SRNE	3.39	1.9M	17 Jan '20	15	4.00	C	0.15	138	4.42	1.399	23.46%
73	TGTX	10.93	1.9M	17 Jan '20	15	11.00	C	1.10	105	10.06	1.397	11.90%
74	AGRX	2.97	6.7M	19 Jun '20	169	2.50	C	1.15	210	22.90	1.393	37.36%
75	DRRX	2.62	7.8M	17 Jul '20	197	5.00	C	0.40	156	15.30	1.389	125.73%
76	ISEE	7.88	1.1M	17 Jan '20	15	10.00	C	0.20	23	2.54	1.389	30.21%
77	SSI	8.17	1.1M	17 Jan '20	15	7.50	C	1.20	97	6.49	1.385	7.60%
78	EROS	3.48	2.9M	19 Jun '20	169	5.00	C	0.80	14	22.99	1.382	86.57%
79	BTG	3.92	6.6M	17 Jan '20	15	2.50	C	1.40	38	-0.51	1.382	-0.79%
80	SDRL	2.52	1.7M	17 Jul '20	197	5.00	C	0.15	1	5.95	1.378	110.97%
81	SDRL	2.52	1.7M	17 Apr '20	106	2.50	C	0.60	10	23.02	1.362	30.21%
82	OGI	2.33	2.1M	21 Feb '20	50	2.50	C	0.25	7	10.73	1.361	20.19%
83	ABEO	3.21	1.9M	21 Feb '20	50	5.00	C	0.15	20	4.67	1.344	63.40%
84	SLDB	4.43	804K	17 Jan '20	15	5.00	C	0.25	11	5.64	1.343	19.62%
85	SVRA	4.08	2.7M	15 May '20	134	2.50	C	1.90	32	7.84	1.341	14.68%
86	ABUS	2.94	327K	20 Mar '20	78	5.00	C	0.20	4	6.80	1.338	82.48%
87	MRNS	2.12	1.2M	21 Feb '20	50	3.00	C	0.15	19	7.08	1.337	52.28%
88	MGI	2.06	1.5M	17 Jan '20	15	2.00	C	0.15	4	4.37	1.336	4.71%
89	ABEO	3.21	1.9M	20 Mar '20	78	2.50	C	1.00	18	9.03	1.331	13.12%
90	SRNE	3.39	1.9M	21 Feb '20	50	4.00	C	0.35	30	10.32	1.324	31.58%
91	SSI	8.17	1.1M	17 Jul '20	197	10.00	C	2.40	10	29.38	1.322	73.31%
92	SLDB	4.43	804K	21 Feb '20	50	5.00	C	0.50	10	11.29	1.316	27.23%
93	PBYI	8.43	1.0M	17 Jan '20	15	8.00	C	0.85	2	4.98	1.311	5.54%
94	SDRL	2.52	1.7M	17 Jan '20	15	2.50	C	0.20	88	7.14	1.309	7.76%
95	OGI	2.33	2.1M	19 Jun '20	169	2.50	C	0.70	39	30.04	1.308	53.37%
96	I	7.42	5.4M	19 Jun '20	169	7.00	C	2.60	4	29.38	1.307	45.23%
97	EROS	3.48	2.9M	15 Jan '21	379	2.50	C	1.95	2	27.87	1.306	63.40%
98	I	7.42	5.4M	20 Mar '20	78	7.00	C	1.90	156	19.95	1.302	26.81%
99	OGI	2.33	2.1M	20 Mar '20	78	2.50	C	0.45	87	19.31	1.300	32.98%
100	DRRX	2.62	7.8M	17 Apr '20	106	2.50	C	0.75	322	24.28	1.299	34.05%

<< 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: 01-02 12-31 12-30 12-27 12-26 12-25

Option Spread Screener Report Date: