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 24, 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	ARQL	7.53	5.3M	21 Jun '19	28	7.50	C	1.60	1,957	20.85	1.993	26.48%
2	ARQL	7.53	5.3M	21 Jun '19	28	10.00	C	0.85	681	11.29	1.981	49.70%
3	TEUM	4.72	2.8M	21 Jun '19	28	2.50	C	2.05	5	-3.60	1.795	-6.37%
4	ARQL	7.53	5.3M	19 Jul '19	56	7.50	C	1.75	398	22.84	1.703	29.76%
5	ARQL	7.53	5.3M	19 Jul '19	56	10.00	C	1.10	12,311	14.61	1.616	55.52%
6	MBIO	3.42	328K	21 Jun '19	28	5.00	C	0.10	287	2.92	1.613	50.60%
7	CARA	18.05	1.2M	21 Jun '19	28	20.00	C	2.35	6,195	13.02	1.575	27.39%
8	KPTI	6.19	2.2M	19 Jul '19	56	7.50	C	0.95	45	15.35	1.491	43.13%
9	SESN	2.02	3.7M	21 Jun '19	28	2.50	C	0.15	196	7.43	1.481	33.69%
10	NVAX	6.12	573K	19 Jul '19	56	7.00	C	1.05	73	17.16	1.463	38.07%
11	ADMA	4.60	1.2M	21 Jun '19	28	2.50	C	1.90	2	-4.35	1.417	-7.41%
12	CBAY	12.90	1.3M	19 Jul '19	56	15.00	C	2.00	55	15.50	1.387	37.61%
13	KPTI	6.19	2.2M	16 Aug '19	84	5.00	C	2.00	5	13.09	1.384	19.33%
14	SESN	2.02	3.7M	19 Jul '19	56	2.50	C	0.25	33	12.38	1.371	41.24%
15	JMIA	23.40	1.4M	21 Jun '19	28	24.00	C	3.10	143	13.25	1.360	18.23%
16	CVM	4.74	827K	17 Jan '20	238	5.00	C	1.60	20	33.76	1.347	59.24%
17	ARQL	7.53	5.3M	18 Oct '19	147	10.00	C	1.45	204	19.26	1.335	64.47%
18	CPRX	3.61	1.1M	19 Jul '19	56	5.00	C	0.25	1	6.93	1.326	48.81%
19	NIO	3.86	25.8M	31 May '19	7	3.50	C	0.47	6,415	2.85	1.318	3.24%
20	CPRX	3.61	1.1M	21 Jun '19	28	5.00	C	0.10	34	2.77	1.297	42.45%
21	UXIN	2.33	1.6M	21 Jun '19	28	2.00	C	0.45	21	5.15	1.293	6.38%
22	NIO	3.86	25.8M	31 May '19	7	4.00	C	0.21	11,262	5.44	1.289	9.59%
23	NVAX	6.12	573K	21 Jun '19	28	7.00	C	0.35	8	5.72	1.283	21.32%
24	NTNX	35.14	2.4M	31 May '19	7	35.50	C	2.15	134	6.12	1.265	7.61%
25	MRNS	4.37	417K	18 Oct '19	147	4.00	C	1.35	3	22.43	1.261	32.45%
26	NTNX	35.14	2.4M	31 May '19	7	35.00	C	2.35	49	6.29	1.255	6.74%
27	ARQL	7.53	5.3M	18 Oct '19	147	7.50	C	2.20	38	28.82	1.254	40.71%
28	TTOO	2.10	1.4M	15 Nov '19	175	2.50	C	0.50	20	23.81	1.253	56.25%
29	JMIA	23.40	1.4M	19 Jul '19	56	23.00	C	4.50	5	17.52	1.251	21.69%
30	AVXL	3.30	444K	18 Oct '19	147	2.50	C	1.15	4	10.61	1.250	16.28%
31	SESN	2.02	3.7M	16 Aug '19	84	2.50	C	0.30	68	14.85	1.248	45.35%
32	DFRG	6.94	1.3M	21 Jun '19	28	5.00	C	2.00	26	0.86	1.246	1.21%
33	MRNS	4.37	417K	18 Oct '19	147	5.00	C	1.05	10	24.03	1.245	50.60%
34	LCI	5.66	1.5M	21 Jun '19	28	5.00	C	1.00	60	6.01	1.234	7.30%
35	USAT	7.13	1.6M	21 Jun '19	28	5.00	C	2.05	98	-1.12	1.233	-1.57%
36	MRNS	4.37	417K	20 Sep '19	119	5.00	C	0.85	10	19.45	1.232	42.05%
37	TTOO	2.10	1.4M	21 Jun '19	28	2.50	C	0.10	289	4.76	1.228	25.00%
38	ZS	73.76	1.6M	31 May '19	7	74.00	C	4.50	69	6.10	1.219	6.84%
39	ZYNE	13.18	1.7M	17 Jan '20	238	12.50	C	5.00	5	32.78	1.210	52.81%
40	MOMO	26.02	4.6M	31 May '19	7	26.00	C	1.60	225	6.07	1.205	6.47%
41	AVH	3.96	2.9M	21 Jun '19	28	2.50	C	1.45	12	-0.25	1.203	-0.40%
42	AVXL	3.30	444K	18 Oct '19	147	5.00	C	0.40	5	12.12	1.198	72.41%
43	CPRX	3.61	1.1M	20 Dec '19	210	5.00	C	0.70	10	19.39	1.188	71.82%
44	TTOO	2.10	1.4M	19 Jul '19	56	2.50	C	0.20	13	9.52	1.181	31.58%
45	BCRX	3.32	5.1M	21 Jun '19	28	3.00	C	0.32	3	0.00	1.181	0.00%
46	AVXL	3.30	444K	17 Jan '20	238	2.50	C	1.30	64	15.15	1.175	25.00%
47	ARQL	7.53	5.3M	17 Jan '20	238	10.00	C	1.90	54	25.23	1.169	77.62%
48	NBRV	2.38	662K	18 Oct '19	147	2.50	C	0.60	44	25.21	1.168	40.45%
49	ARQL	7.53	5.3M	17 Jan '20	238	7.50	C	2.60	54	34.13	1.161	52.13%
50	MOMO	26.02	4.6M	31 May '19	7	26.50	C	1.40	395	5.38	1.159	7.64%
51	SESN	2.02	3.7M	15 Nov '19	175	2.50	C	0.45	61	22.28	1.156	59.24%
52	BCRX	3.32	5.1M	21 Jun '19	28	4.00	C	0.18	163	5.42	1.152	27.39%
53	CPRI	38.99	2.6M	31 May '19	7	39.00	C	2.35	22	6.03	1.141	6.44%
54	WPG	4.64	1.5M	21 Jun '19	28	2.50	C	2.05	12	-1.94	1.132	-3.47%
55	SBGL	3.25	2.1M	21 Jun '19	28	2.50	C	0.60	401	-4.62	1.131	-5.66%
56	KPTI	6.19	2.2M	21 Jun '19	28	7.50	C	0.30	222	4.85	1.130	27.33%
57	ANF	24.61	2.2M	31 May '19	7	25.00	C	1.33	60	5.40	1.130	7.39%
58	LCI	5.66	1.5M	21 Jun '19	28	7.50	C	0.15	17	2.65	1.122	36.12%
59	NVAX	6.12	573K	21 Jun '19	28	6.00	C	0.80	15	11.11	1.122	12.78%
60	MAXR	7.63	7.0M	21 Jun '19	28	7.50	C	0.95	379	10.75	1.121	12.28%
61	MRNS	4.37	417K	16 Aug '19	84	5.00	C	0.65	508	14.87	1.109	34.41%
62	PIRS	4.41	2.0M	21 Jun '19	28	5.00	C	0.30	943	6.80	1.106	21.65%
63	MAXR	7.63	7.0M	21 Jun '19	28	10.00	C	0.25	1,180	3.28	1.105	35.50%
64	UEPS	3.78	323K	19 Jul '19	56	3.00	C	0.70	20	-2.12	1.103	-2.60%
65	CPRX	3.61	1.1M	21 Jun '19	28	2.50	C	1.00	196	-3.05	1.101	-4.21%
66	NIO	3.86	25.8M	7 Jun '19	14	4.00	C	0.26	862	6.74	1.094	11.11%
67	SLDB	5.52	398K	19 Jul '19	56	5.00	C	0.95	10	7.79	1.085	9.41%
68	BLCM	2.36	584K	21 Jun '19	28	2.50	C	0.20	17	8.47	1.083	15.74%
69	TEUM	4.72	2.8M	18 Oct '19	147	5.00	C	1.10	73	23.31	1.081	38.12%
70	SFIX	23.94	1.8M	7 Jun '19	14	23.50	C	2.15	2	7.14	1.079	7.85%
71	DFRG	6.94	1.3M	19 Jul '19	56	5.00	C	2.05	8	1.59	1.079	2.25%
72	AMRS	4.02	905K	21 Jun '19	28	4.50	C	0.25	1	6.22	1.076	19.36%
73	PYX	18.93	280K	21 Jun '19	28	20.00	C	1.70	62	8.98	1.071	16.08%
74	NIO	3.86	25.8M	7 Jun '19	14	3.50	C	0.50	78	3.63	1.070	4.17%
75	TEUM	4.72	2.8M	17 Jan '20	238	5.00	C	1.35	44	28.60	1.067	48.37%
76	UXIN	2.33	1.6M	16 Aug '19	84	2.00	C	0.55	5	9.44	1.060	12.36%
77	SFIX	23.94	1.8M	7 Jun '19	14	24.00	C	1.90	4	7.94	1.059	8.89%
78	UXIN	2.33	1.6M	15 Nov '19	175	2.00	C	0.65	1	13.73	1.055	19.05%
79	GALT	4.03	546K	19 Jul '19	56	5.00	C	0.15	81	3.72	1.053	28.87%
80	TEUM	4.72	2.8M	17 Jan '20	238	2.50	C	2.50	5	5.93	1.051	12.61%
81	MAXR	7.63	7.0M	19 Jul '19	56	7.50	C	1.15	211	13.37	1.050	15.74%
82	AI	7.10	243K	19 Jul '19	56	5.00	C	2.00	6	-1.41	1.046	-1.96%
83	NPTN	3.88	780K	15 Nov '19	175	2.50	C	1.70	457	8.25	1.044	14.68%
84	GNW	3.22	4.8M	20 Sep '19	119	3.00	C	0.80	177	18.01	1.041	23.97%
85	NIO	3.86	25.8M	14 Jun '19	21	4.00	C	0.30	246	7.77	1.029	12.36%
86	TTOO	2.10	1.4M	16 Aug '19	84	2.50	C	0.15	1	7.14	1.026	28.21%
87	SRNE	3.50	524K	20 Sep '19	119	5.00	C	0.30	5	8.57	1.025	56.25%
88	PYX	18.93	280K	21 Jun '19	28	17.50	C	2.80	63	7.24	1.025	8.49%
89	TLRD	6.30	2.1M	21 Jun '19	28	7.00	C	0.40	367	6.35	1.023	18.64%
90	LCI	5.66	1.5M	20 Sep '19	119	5.00	C	1.55	6	15.72	1.017	21.65%
91	DRIP	12.87	4.9M	21 Jun '19	28	13.00	C	1.30	88	10.10	1.013	12.36%
92	RIOT	3.86	952K	21 Jun '19	28	4.00	C	0.35	8	9.07	1.008	13.96%
93	NPTN	3.88	780K	16 Aug '19	84	2.50	C	1.45	50	1.80	0.999	2.88%
94	UUUU	2.60	704K	18 Oct '19	147	5.00	C	0.15	267	5.77	0.998	104.08%
95	MRNS	4.37	417K	19 Jul '19	56	4.00	C	0.80	5	9.84	0.996	12.04%
96	TEUM	4.72	2.8M	19 Jul '19	56	2.50	C	2.20	5	-0.42	0.996	-0.79%
97	RIOT	3.86	952K	7 Jun '19	14	4.00	C	0.20	52	5.18	0.994	9.29%
98	QTT	4.78	1.2M	19 Jul '19	56	5.00	C	0.45	1	9.41	0.993	15.47%
99	DRIP	12.87	4.9M	20 Dec '19	210	13.00	C	3.50	7	27.20	0.991	38.74%
100	SIG	21.45	1.1M	7 Jun '19	14	21.00	C	1.80	2	6.29	0.990	6.87%

<< 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: 05-24 05-23 05-22 05-21 05-20 05-17

Option Spread Screener Report Date: