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 25, 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	PTI	2.99	925K	18 Apr '19	83	2.50	C	1.20	1,041	23.75	2.407	39.66%
2	NVAX	2.19	8.7M	15 Mar '19	49	2.50	C	0.60	468	27.40	2.398	57.23%
3	PCG	11.77	71.6M	1 Feb '19	7	11.00	C	1.80	407	8.75	2.370	10.33%
4	NVAX	2.19	8.7M	15 Mar '19	49	2.00	C	0.75	96	25.57	2.361	38.89%
5	NVAX	2.19	8.7M	18 Apr '19	83	2.00	C	0.90	47	32.42	2.238	55.04%
6	PCG	11.77	71.6M	1 Feb '19	7	12.00	C	1.30	13,533	11.05	2.236	14.61%
7	NVAX	2.19	8.7M	18 Apr '19	83	2.50	C	0.75	381	34.25	2.159	73.61%
8	BRS	4.17	4.8M	15 Feb '19	21	2.50	C	1.55	89	-2.88	2.105	-4.58%
9	IMGN	5.03	3.2M	15 Mar '19	49	5.00	C	1.35	5	26.24	2.073	35.87%
10	PCG	11.77	71.6M	8 Feb '19	14	11.00	C	2.00	16	10.45	2.025	12.59%
11	PCG	11.77	71.6M	15 Feb '19	21	11.00	C	2.35	79	13.42	1.915	16.77%
12	PCG	11.77	71.6M	8 Feb '19	14	12.00	C	1.55	10,401	13.17	1.909	17.42%
13	IMGN	5.03	3.2M	18 Apr '19	83	5.00	C	1.65	14	32.21	1.906	47.93%
14	IMGN	5.03	3.2M	15 Mar '19	49	6.00	C	0.90	17	17.89	1.882	45.28%
15	PCG	11.77	71.6M	15 Feb '19	21	12.00	C	1.75	672	14.87	1.828	19.76%
16	IMGN	5.03	3.2M	15 Feb '19	21	5.00	C	0.80	200	15.31	1.795	18.20%
17	DBD	4.26	1.4M	15 Feb '19	21	2.50	C	1.70	28	-1.41	1.782	-2.34%
18	PTI	2.99	925K	15 Feb '19	21	3.00	C	0.40	21	13.38	1.775	15.83%
19	NVAX	2.19	8.7M	19 Jul '19	175	2.00	C	0.95	50	34.70	1.740	61.29%
20	IMGN	5.03	3.2M	15 Feb '19	21	6.00	C	0.45	75	8.95	1.728	31.00%
21	NMFC	13.76	353K	19 Jul '19	175	12.50	C	1.10	2	-1.16	1.706	-1.26%
22	NVAX	2.19	8.7M	19 Jul '19	175	2.50	C	0.80	223	36.53	1.617	79.86%
23	NVAX	2.19	8.7M	15 Feb '19	21	2.00	C	0.40	585	9.59	1.612	11.73%
24	PCG	11.77	71.6M	22 Feb '19	28	12.00	C	1.85	75	15.72	1.606	20.97%
25	BRS	4.17	4.8M	15 Mar '19	49	2.50	C	1.65	10	-0.48	1.549	-0.79%
26	NVAX	2.19	8.7M	15 Feb '19	21	2.50	C	0.20	355	9.13	1.539	25.63%
27	CVM	2.75	205K	19 Jul '19	175	5.00	C	0.40	31	14.55	1.522	112.77%
28	WIN	2.82	952K	17 May '19	112	2.00	C	1.00	1	6.38	1.501	9.89%
29	WIN	2.82	952K	15 Feb '19	21	3.00	C	0.30	122	10.64	1.494	19.05%
30	VSTM	3.30	4.3M	15 Mar '19	49	2.50	C	0.95	23	4.55	1.487	6.38%
31	PCG	11.77	71.6M	1 Mar '19	35	12.00	C	2.00	69	16.99	1.472	22.82%
32	PCG	11.77	71.6M	15 Mar '19	49	12.00	C	2.30	1,345	19.54	1.463	26.72%
33	PCG	11.77	71.6M	15 Mar '19	49	11.00	C	2.70	50	16.40	1.456	21.28%
34	NBR	2.90	12.6M	1 Feb '19	7	2.50	C	0.39	25	-0.34	1.432	-0.40%
35	NVAX	2.19	8.7M	17 Jan '20	357	2.00	C	1.10	8	41.55	1.392	83.49%
36	VSTM	3.30	4.3M	15 Feb '19	21	2.50	C	0.80	11	0.00	1.348	0.00%
37	NIHD	4.91	610K	15 Mar '19	49	5.00	C	0.85	10	17.31	1.315	23.15%
38	BRS	4.17	4.8M	15 Feb '19	21	5.00	C	0.20	410	4.80	1.312	25.94%
39	PCG	11.77	71.6M	18 Apr '19	83	11.00	C	3.00	24	18.95	1.311	25.43%
40	CVM	2.75	205K	19 Jul '19	175	2.50	C	0.90	8	23.64	1.305	35.14%
41	AFMD	3.33	245K	18 Apr '19	83	2.50	C	1.00	72	5.11	1.305	7.30%
42	VERI	5.26	815K	15 Feb '19	21	7.50	C	0.10	107	1.90	1.304	45.35%
43	MAXR	5.60	1.3M	15 Feb '19	21	5.00	C	0.95	16	6.25	1.301	7.53%
44	AQMS	2.22	439K	19 Jul '19	175	2.50	C	0.65	184	29.28	1.300	59.24%
45	UXIN	3.42	4.9M	15 Mar '19	49	4.00	C	0.40	154	11.70	1.289	32.45%
46	NVAX	2.19	8.7M	17 Jan '20	357	2.50	C	0.95	45	43.38	1.282	101.61%
47	JE	3.71	343K	18 Apr '19	83	2.50	C	1.10	21	-2.96	1.281	-4.21%
48	VERI	5.26	815K	17 May '19	112	5.00	C	1.35	6	20.72	1.271	27.88%
49	GORO	4.49	897K	15 Feb '19	21	2.50	C	1.90	5	-2.00	1.255	-3.47%
50	LXRX	4.46	1.4M	18 Apr '19	83	5.00	C	0.70	36	15.70	1.238	32.98%
51	VNTR	4.44	692K	15 Feb '19	21	2.50	C	1.80	4	-3.15	1.236	-5.30%
52	VSTM	3.30	4.3M	15 Mar '19	49	5.00	C	0.15	143	4.55	1.232	58.73%
53	CORV	3.59	235K	15 Mar '19	49	2.50	C	1.10	2	0.28	1.231	0.40%
54	PETX	4.22	672K	17 May '19	112	2.50	C	1.80	3	1.90	1.219	3.31%
55	UXIN	3.42	4.9M	15 Feb '19	21	4.00	C	0.15	215	4.39	1.215	22.32%
56	ALT	3.41	695K	15 Mar '19	49	5.00	C	0.10	3	2.93	1.200	51.06%
57	MAXR	5.60	1.3M	15 Feb '19	21	7.50	C	0.10	266	1.79	1.200	36.36%
58	MAXR	5.60	1.3M	15 Mar '19	49	5.00	C	1.15	13	9.82	1.196	12.36%
59	AMD	21.93	109.5M	1 Feb '19	7	21.50	C	1.63	3,744	5.47	1.189	5.91%
60	AMD	21.93	109.5M	1 Feb '19	7	22.00	C	1.40	7,533	6.38	1.188	7.16%
61	EMES	2.83	348K	15 Feb '19	21	3.00	C	0.15	30	5.30	1.180	11.94%
62	PYX	12.67	845K	15 Feb '19	21	15.00	C	0.60	243	4.74	1.172	24.28%
63	LJPC	6.14	789K	15 Feb '19	21	6.00	C	0.60	44	7.49	1.170	8.30%
64	AKRX	4.19	2.3M	1 Feb '19	7	4.00	C	0	1	-4.53	1.167	-4.53%
65	SENS	2.70	826K	15 Feb '19	21	2.50	C	0.30	5	3.70	1.166	4.17%
66	MAXR	5.60	1.3M	15 Mar '19	49	7.50	C	0.30	22	5.36	1.163	41.51%
67	WATT	7.58	855K	15 Feb '19	21	10.00	C	0.10	167	1.32	1.155	33.69%
68	NIHD	4.91	610K	15 Feb '19	21	5.00	C	0.40	9	8.15	1.150	10.86%
69	AXSM	8.60	690K	15 Mar '19	49	10.00	C	0.80	3	9.30	1.150	28.21%
70	AFMD	3.33	245K	15 Mar '19	49	5.00	C	0.05	9	1.50	1.146	52.44%
71	USAT	5.49	1.2M	15 Feb '19	21	5.00	C	0.80	16	5.65	1.143	6.61%
72	RESN	3.10	2.2M	18 Apr '19	83	5.00	C	0	122	0.00	1.142	61.29%
73	MRNS	3.28	473K	15 Feb '19	21	3.00	C	0.40	2	3.66	1.142	4.17%
74	OSTK	18.38	10.1M	1 Feb '19	7	18.50	C	0.85	407	4.62	1.139	5.53%
75	ACRX	2.51	1.1M	21 Jun '19	147	5.00	C	0.20	81	7.97	1.138	116.45%
76	VSTM	3.30	4.3M	21 Jun '19	147	5.00	C	0.35	12	10.61	1.137	69.49%
77	CBL	2.35	1.8M	15 Feb '19	21	2.00	C	0.35	10	0.00	1.133	0.00%
78	APTO	2.07	453K	18 Apr '19	83	2.50	C	0.15	13	7.25	1.130	30.21%
79	AXSM	8.60	690K	15 Feb '19	21	7.50	C	1.50	114	4.65	1.129	5.63%
80	USAT	5.49	1.2M	15 Mar '19	49	5.00	C	1.05	3	10.20	1.119	12.61%
81	BRS	4.17	4.8M	15 Mar '19	49	5.00	C	0.30	16	7.19	1.118	29.20%
82	AKS	2.80	11.4M	1 Feb '19	7	2.50	C	0.35	578	1.79	1.115	2.04%
83	LJPC	6.14	789K	15 Feb '19	21	7.00	C	0.30	63	4.89	1.114	19.86%
84	ACRX	2.51	1.1M	15 Mar '19	49	2.50	C	0.40	123	15.54	1.112	18.48%
85	TGTX	4.43	1.7M	16 Aug '19	203	5.00	C	1.05	1	23.70	1.106	47.93%
86	ACRX	2.51	1.1M	21 Jun '19	147	2.50	C	0.60	25	23.51	1.096	30.89%
87	MAXR	5.60	1.3M	18 Apr '19	83	7.50	C	0.55	67	9.82	1.095	48.51%
88	CPRX	2.54	434K	21 Jun '19	147	5.00	C	0	10	0.00	1.095	96.85%
89	DBD	4.26	1.4M	15 Feb '19	21	5.00	C	0.15	92	3.52	1.094	21.65%
90	VSTM	3.30	4.3M	17 Jan '20	357	2.50	C	1.50	42	21.21	1.093	38.89%
91	PYX	12.67	845K	15 Feb '19	21	12.50	C	1.35	111	9.31	1.093	10.42%
92	SRNE	2.37	1.6M	21 Jun '19	147	2.50	C	0.55	56	23.21	1.092	37.36%
93	DOVA	7.98	306K	15 Feb '19	21	10.00	C	0	1	0.00	1.091	25.31%
94	TYME	2.33	351K	15 Feb '19	21	2.50	C	0.10	161	4.29	1.089	12.11%
95	TGTX	4.43	1.7M	17 Jan '20	357	5.00	C	1.60	1	36.12	1.081	76.68%
96	IVAC	5.46	234K	15 Feb '19	21	5.00	C	0.60	156	2.56	1.080	2.88%
97	I	22.42	2.2M	21 Jun '19	147	22.50	C	5.80	2	25.87	1.077	35.38%
98	BLNK	2.39	1.1M	15 Feb '19	21	2.50	C	0.10	102	4.18	1.076	9.17%
99	BLNK	2.39	1.1M	21 Jun '19	147	2.50	C	0.35	25	14.64	1.071	22.55%
100	EMES	2.83	348K	15 Mar '19	49	2.50	C	0.40	2	2.47	1.070	2.88%

<< 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: 01-25 01-24 01-23 01-22 01-18 01-17

Option Spread Screener Report Date: