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 July 31, 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	FIT	4.20	11.4M	2 Aug '19	2	4.50	C	0.20	8,600	4.76	2.603	12.50%
2	CRIS	2.27	225K	16 Aug '19	16	2.50	C	0.30	1	13.22	2.576	26.90%
3	FIT	4.20	11.4M	2 Aug '19	2	4.00	C	0.39	516	4.52	2.391	4.99%
4	WATT	4.09	580K	16 Aug '19	16	2.50	C	1.45	5	-3.42	2.229	-5.30%
5	APHA	5.38	3.1M	2 Aug '19	2	5.50	C	0.10	37	1.86	2.224	4.17%
6	GPRO	5.29	4.1M	2 Aug '19	2	5.50	C	0.21	585	3.97	2.102	8.27%
7	GLYC	9.23	538K	16 Aug '19	16	10.00	C	1.20	40	13.00	2.080	24.53%
8	BCLI	4.01	668K	16 Aug '19	16	2.50	C	1.40	1	-2.74	2.037	-4.21%
9	GPRO	5.29	4.1M	2 Aug '19	2	5.00	C	0.46	185	3.21	2.033	3.52%
10	SPWR	11.69	7.5M	2 Aug '19	2	12.00	C	0.53	1,970	4.53	1.986	7.53%
11	SPWR	11.69	7.5M	2 Aug '19	2	11.50	C	0.76	636	4.88	1.961	5.22%
12	APHA	5.38	3.1M	2 Aug '19	2	5.00	C	0.40	13	0.37	1.941	0.40%
13	CLNE	2.67	1.1M	16 Aug '19	16	2.00	C	0.60	11	-2.62	1.940	-3.38%
14	TNDM	63.43	1.3M	2 Aug '19	2	63.00	C	3.60	3	5.00	1.893	5.30%
15	TNDM	63.43	1.3M	2 Aug '19	2	63.50	C	3.40	39	5.36	1.888	5.78%
16	CBB	3.82	692K	16 Aug '19	16	2.50	C	1.15	5	-4.45	1.835	-6.37%
17	PINS	28.99	4.2M	2 Aug '19	2	29.00	C	1.30	339	4.48	1.806	4.73%
18	MMLP	6.13	269K	17 Jan '20	170	5.00	C	1.05	28	-1.31	1.785	-1.57%
19	CHAP	3.55	372K	16 Aug '19	16	5.00	C	0.05	9	1.41	1.777	42.86%
20	PINS	28.99	4.2M	2 Aug '19	2	28.50	C	1.55	313	3.66	1.759	3.86%
21	GSS	3.57	5.6M	16 Aug '19	16	3.00	C	0.50	14	-1.96	1.716	-2.28%
22	TEUM	3.50	2.4M	16 Aug '19	16	5.00	C	0.10	183	2.86	1.713	47.06%
23	CTST	2.35	6.9M	16 Aug '19	16	2.50	C	0.25	540	10.64	1.712	19.05%
24	ZNGA	6.38	29.3M	2 Aug '19	2	6.50	C	0.24	5,868	3.76	1.611	5.86%
25	SWN	2.20	30.1M	2 Aug '19	2	2.00	C	0.19	257	-0.45	1.609	-0.50%
26	GLYC	9.23	538K	20 Sep '19	51	10.00	C	1.80	5	19.50	1.602	34.59%
27	AAOI	10.01	868K	9 Aug '19	9	10.50	C	0.64	18	6.39	1.602	12.06%
28	SBGL	4.88	5.6M	16 Aug '19	16	2.50	C	2.30	22	-1.64	1.602	-3.10%
29	MNK	6.81	2.7M	9 Aug '19	9	7.00	C	0.50	16	7.34	1.601	10.94%
30	ZNGA	6.38	29.3M	2 Aug '19	2	6.00	C	0.50	795	1.88	1.596	2.04%
31	TEUM	3.50	2.4M	16 Aug '19	16	2.50	C	1.00	162	0.00	1.592	0.00%
32	AAOI	10.01	868K	9 Aug '19	9	10.00	C	0.80	257	7.89	1.592	8.58%
33	CRIS	2.27	225K	20 Sep '19	51	2.50	C	0.30	19	13.22	1.591	26.90%
34	FLR	32.47	1.4M	2 Aug '19	2	32.00	C	1.65	7	3.63	1.580	3.83%
35	NVTR	2.12	203K	16 Aug '19	16	2.50	C	0	92	0.00	1.580	17.92%
36	AKRX	3.72	1.9M	9 Aug '19	9	4.00	C	0.10	43	2.69	1.549	10.50%
37	KALA	5.88	551K	16 Aug '19	16	7.50	C	0.25	98	4.25	1.536	33.21%
38	IVC	5.35	776K	16 Aug '19	16	5.00	C	0.75	31	7.48	1.534	8.70%
39	UVXY	26.99	23.8M	2 Aug '19	2	26.50	C	1.31	1,454	3.04	1.532	3.19%
40	INFN	3.86	2.9M	9 Aug '19	9	3.50	C	0.45	10	2.33	1.527	2.64%
41	HOME	5.99	2.1M	16 Aug '19	16	5.00	C	1.05	21	1.00	1.526	1.21%
42	TWLO	139.11	5.2M	2 Aug '19	2	139.00	C	5.95	311	4.20	1.522	4.39%
43	AVXL	2.56	408K	16 Aug '19	16	2.50	C	0.25	9	7.42	1.516	8.23%
44	ARLO	4.30	554K	16 Aug '19	16	5.00	C	0.15	56	3.49	1.514	20.48%
45	DVAX	2.76	1.3M	16 Aug '19	16	3.00	C	0.15	115	5.43	1.492	14.94%
46	TWLO	139.11	5.2M	2 Aug '19	2	140.00	C	5.65	1,014	4.06	1.489	4.90%
47	INFN	3.86	2.9M	9 Aug '19	9	4.00	C	0.20	72	5.18	1.489	9.29%
48	MR	3.34	674K	16 Aug '19	16	2.50	C	0.85	5	0.30	1.488	0.40%
49	ACHN	4.41	1.6M	16 Aug '19	16	4.00	C	0.60	5	4.31	1.486	4.99%
50	PRVB	10.56	235K	16 Aug '19	16	12.50	C	0.50	276	4.73	1.477	24.25%
51	INFN	3.86	2.9M	2 Aug '19	2	3.50	C	0.25	1	-2.85	1.468	-3.05%
52	CTST	2.35	6.9M	20 Sep '19	51	2.50	C	0.40	176	17.02	1.459	28.21%
53	WLL	17.68	9.4M	2 Aug '19	2	18.00	C	0.59	633	3.34	1.452	5.32%
54	WLL	17.68	9.4M	2 Aug '19	2	17.50	C	0.82	219	3.62	1.448	3.80%
55	HEXO	4.26	3.3M	16 Aug '19	16	2.50	C	1.70	30	-1.41	1.437	-2.34%
56	CC	19.07	2.8M	2 Aug '19	2	19.00	C	0.75	510	3.57	1.432	3.71%
57	HOME	5.99	2.1M	16 Aug '19	16	6.00	C	0.35	37	5.84	1.413	6.38%
58	HOME	5.99	2.1M	20 Sep '19	51	5.00	C	1.45	1	7.68	1.406	10.13%
59	CRIS	2.27	225K	20 Dec '19	142	2.50	C	0.40	3	17.62	1.405	33.69%
60	CC	19.07	2.8M	2 Aug '19	2	19.50	C	0.55	6	2.88	1.399	5.29%
61	ARLO	4.30	554K	16 Aug '19	16	4.00	C	0.55	93	5.81	1.375	6.67%
62	NBRV	2.38	566K	18 Oct '19	79	2.50	C	0.50	211	21.05	1.370	33.33%
63	JDST	19.11	8.5M	2 Aug '19	2	19.50	C	0.55	46	2.88	1.368	5.06%
64	MAXR	7.36	1.5M	16 Aug '19	16	7.50	C	0.70	59	9.51	1.363	12.61%
65	GORO	3.59	2.0M	20 Sep '19	51	2.50	C	1.10	44	0.28	1.359	0.40%
66	MNK	6.81	2.7M	2 Aug '19	2	6.50	C	0.35	73	0.59	1.359	0.62%
67	GTT	12.10	460K	16 Aug '19	16	12.50	C	1.05	54	8.68	1.358	13.12%
68	ATNX	18.00	810K	18 Oct '19	79	20.00	C	3.70	2	20.56	1.349	39.86%
69	PRTY	6.38	2.7M	16 Aug '19	16	5.00	C	1.30	234	-1.25	1.347	-1.57%
70	LL	8.77	2.9M	9 Aug '19	9	8.50	C	0.70	1	4.90	1.347	5.33%
71	X	15.03	11.4M	2 Aug '19	2	15.00	C	0.60	414	3.79	1.331	3.95%
72	JDST	19.11	8.5M	2 Aug '19	2	19.00	C	0.75	186	3.35	1.322	3.49%
73	STX	46.31	2.7M	2 Aug '19	2	46.00	C	1.90	202	3.43	1.322	3.58%
74	AVXL	2.56	408K	18 Oct '19	79	5.00	C	0.10	126	3.91	1.321	103.25%
75	AAOI	10.01	868K	16 Aug '19	16	10.50	C	0.64	14	6.39	1.321	12.06%
76	AGEN	2.41	966K	16 Aug '19	16	2.00	C	0.35	1	-2.49	1.320	-2.91%
77	OPK	2.11	3.4M	9 Aug '19	9	2.00	C	0.15	10	1.90	1.318	2.04%
78	LCI	7.07	705K	16 Aug '19	16	5.00	C	1.95	1	-1.70	1.315	-2.34%
79	TEUM	3.50	2.4M	20 Sep '19	51	5.00	C	0.25	12	7.14	1.311	53.85%
80	SWN	2.20	30.1M	9 Aug '19	9	2.00	C	0.28	403	3.64	1.309	4.17%
81	AAOI	10.01	868K	16 Aug '19	16	10.00	C	0.83	159	8.19	1.302	8.93%
82	TEUM	3.50	2.4M	18 Oct '19	79	5.00	C	0.40	90	11.43	1.301	61.29%
83	X	15.03	11.4M	2 Aug '19	2	15.50	C	0.37	2,928	2.46	1.299	5.73%
84	IMGN	2.25	1.4M	16 Aug '19	16	2.00	C	0.35	4	4.44	1.293	5.26%
85	STX	46.31	2.7M	2 Aug '19	2	46.50	C	1.64	76	3.54	1.287	4.10%
86	CPRX	4.99	1.9M	16 Aug '19	16	5.00	C	0.50	448	10.02	1.286	11.36%
87	ROKU	103.33	5.2M	9 Aug '19	9	103.00	C	8.30	20	7.71	1.276	8.39%
88	NBRV	2.38	566K	20 Sep '19	51	2.50	C	0.35	44	14.74	1.276	23.46%
89	AMRS	3.09	1.5M	16 Aug '19	16	3.00	C	0.30	97	6.80	1.273	7.53%
90	HLF	41.02	1.3M	2 Aug '19	2	41.00	C	1.46	18	3.51	1.272	3.64%
91	SLDB	5.73	567K	18 Oct '19	79	7.50	C	0.70	10	12.22	1.265	49.11%
92	ENDP	3.17	4.8M	16 Aug '19	16	3.50	C	0.10	37	3.15	1.263	14.01%
93	ROKU	103.33	5.2M	9 Aug '19	9	104.00	C	7.80	18	7.55	1.262	8.87%
94	TEUM	3.50	2.4M	18 Oct '19	79	2.50	C	1.15	31	4.29	1.260	6.38%
95	HCR	2.11	1.5M	16 Aug '19	16	2.00	C	0.25	31	6.64	1.260	7.53%
96	ZIXI	9.11	938K	16 Aug '19	16	7.50	C	1.80	1	2.09	1.258	2.60%
97	CVM	7.29	498K	18 Oct '19	79	7.50	C	1.40	6	19.20	1.256	27.33%
98	FIT	4.20	11.4M	9 Aug '19	9	4.50	C	0.20	713	4.76	1.247	12.50%
99	AMRS	3.09	1.5M	16 Aug '19	16	3.50	C	0.15	25	4.85	1.246	19.05%
100	HOME	5.99	2.1M	20 Sep '19	51	6.00	C	1.05	23	17.53	1.246	21.46%

<< 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: 07-31 07-30 07-29 07-26 07-25 07-24

Option Spread Screener Report Date: