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 21, 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	GNCA	2.72	1.1M	21 Aug '20	31	5.00	C	0.30	89	11.03	2.870	106.61%
2	TRVN	2.04	4.7M	21 Aug '20	31	2.50	C	0.50	837	24.51	2.800	62.34%
3	TRVN	2.04	4.7M	18 Sep '20	59	2.50	C	0.65	639	31.86	2.597	79.86%
4	NBEV	2.46	44.9M	24 Jul '20	3	2.50	C	0.20	1,599	8.13	2.564	10.62%
5	NAK	2.20	45.9M	21 Aug '20	31	3.00	C	0.35	7,439	15.91	2.493	62.16%
6	NAK	2.20	45.9M	21 Aug '20	31	2.00	C	0.65	4,973	20.45	2.491	29.03%
7	CEMI	5.46	13.7M	21 Aug '20	31	7.50	C	0.95	2,315	17.40	2.483	66.30%
8	GNCA	2.72	1.1M	21 Aug '20	31	2.50	C	0.65	271	15.81	2.475	20.77%
9	MVIS	2.15	15.4M	21 Aug '20	31	3.00	C	0.35	2,441	16.28	2.466	66.67%
10	MCRB	4.75	543K	21 Aug '20	31	5.00	C	1.00	366	21.05	2.378	33.33%
11	MVIS	2.15	15.4M	18 Sep '20	59	3.00	C	0.50	865	23.26	2.369	81.82%
12	TRIB	3.09	936K	21 Aug '20	31	5.00	C	0.35	52	11.33	2.364	82.48%
13	OPK	5.96	114.8M	24 Jul '20	3	6.00	C	0.46	22,999	7.72	2.327	9.19%
14	NBEV	2.46	44.9M	24 Jul '20	3	2.00	C	0.45	1,576	-0.41	2.322	-0.50%
15	MVIS	2.15	15.4M	21 Aug '20	31	2.00	C	0.60	1,985	20.93	2.310	29.03%
16	HMHC	2.11	8.3M	21 Aug '20	31	2.50	C	0.40	1,034	18.96	2.286	46.20%
17	TORC	2.80	866K	21 Aug '20	31	2.50	C	0.55	39	8.93	2.282	11.11%
18	TRIB	3.09	936K	18 Sep '20	59	5.00	C	0.45	20	14.56	2.281	89.39%
19	CEMI	5.46	13.7M	21 Aug '20	31	5.00	C	1.45	2,597	18.13	2.275	24.69%
20	CEMI	5.46	13.7M	18 Sep '20	59	7.50	C	1.35	321	24.73	2.257	82.48%
21	MVIS	2.15	15.4M	18 Sep '20	59	2.00	C	0.75	254	27.91	2.246	42.86%
22	MVIS	2.15	15.4M	20 Nov '20	122	3.00	C	0.75	189	34.88	2.233	114.29%
23	NAK	2.20	45.9M	18 Sep '20	59	3.00	C	0.50	1,320	22.73	2.233	76.47%
24	OBSV	2.67	862K	21 Aug '20	31	5.00	C	0.15	132	5.62	2.213	98.41%
25	XSPA	3.09	11.7M	21 Aug '20	31	5.00	C	0.30	2,237	9.71	2.198	79.21%
26	NBEV	2.46	44.9M	31 Jul '20	10	2.00	C	0.55	275	3.66	2.183	4.71%
27	CEMI	5.46	13.7M	18 Sep '20	59	5.00	C	1.85	107	25.46	2.180	38.50%
28	MVIS	2.15	15.4M	20 Nov '20	122	2.00	C	0.95	86	37.21	2.168	66.67%
29	HMHC	2.11	8.3M	18 Sep '20	59	2.50	C	0.55	298	26.07	2.151	60.26%
30	OPK	5.96	114.8M	7 Aug '20	17	6.00	C	1.05	2,260	17.63	2.141	22.32%
31	TRVN	2.04	4.7M	19 Mar '21	241	2.50	C	1.10	97	53.92	2.141	165.96%
32	XSPA	3.09	11.7M	18 Sep '20	59	2.50	C	1.20	148	19.74	2.135	32.28%
33	NAK	2.20	45.9M	18 Sep '20	59	2.00	C	0.70	1,881	22.73	2.129	33.33%
34	XSPA	3.09	11.7M	18 Sep '20	59	5.00	C	0.55	426	17.80	2.129	96.85%
35	XSPA	3.09	11.7M	21 Aug '20	31	2.50	C	1.00	301	13.27	2.116	19.62%
36	TRVN	2.04	4.7M	18 Dec '20	150	2.50	C	0.85	80	41.67	2.113	110.08%
37	ABUS	2.87	9.3M	21 Aug '20	31	2.50	C	0.70	856	11.50	2.113	15.21%
38	ABUS	2.87	9.3M	21 Aug '20	31	5.00	C	0.20	2,079	6.97	2.106	87.27%
39	TRIB	3.09	936K	21 Aug '20	31	2.50	C	0.85	67	8.41	2.081	11.61%
40	XSPA	3.09	11.7M	16 Oct '20	87	2.50	C	1.25	42	21.36	2.076	35.87%
41	OPK	5.96	114.8M	14 Aug '20	24	6.00	C	1.14	1,189	19.14	2.072	24.61%
42	ATOS	3.70	815K	16 Oct '20	87	5.00	C	1.00	120	27.03	2.071	85.19%
43	ABUS	2.87	9.3M	18 Sep '20	59	5.00	C	0.40	449	13.94	2.061	102.43%
44	AYRO	4.86	16.2M	18 Sep '20	59	5.00	C	1.35	244	27.78	2.040	42.45%
45	CEMI	5.46	13.7M	20 Nov '20	122	7.50	C	1.90	116	34.80	2.038	110.67%
46	ZVO	4.21	482K	21 Aug '20	31	2.50	C	1.70	115	-0.24	2.012	-0.40%
47	NAK	2.20	45.9M	20 Nov '20	122	2.00	C	1.00	456	36.36	2.012	66.67%
48	VXRT	15.12	21.3M	18 Sep '20	59	17.50	C	3.80	23	25.14	2.008	54.66%
49	VBIV	5.39	21.2M	21 Aug '20	31	5.00	C	1.30	1,295	16.88	2.007	22.25%
50	MVIS	2.15	15.4M	19 Feb '21	213	2.00	C	1.20	284	48.84	1.994	110.53%
51	TORC	2.80	866K	21 Aug '20	31	5.00	C	0.05	31	1.79	1.986	81.82%
52	PRCP	4.87	629K	21 Aug '20	31	2.50	C	2.15	7	-4.52	1.979	-8.09%
53	XERS	2.94	2.8M	18 Sep '20	59	5.00	C	0.40	42	13.61	1.977	96.85%
54	NBEV	2.46	44.9M	31 Jul '20	10	2.50	C	0.15	266	6.10	1.960	8.23%
55	VBIV	5.39	21.2M	21 Aug '20	31	5.50	C	1.15	1,856	21.34	1.960	29.72%
56	NAK	2.20	45.9M	20 Nov '20	122	3.00	C	0.70	381	31.82	1.955	100.00%
57	ATOS	3.70	815K	21 Aug '20	31	5.00	C	0.35	27	9.46	1.946	49.25%
58	SNAP	24.74	34.8M	24 Jul '20	3	25.00	C	1.60	19,666	6.47	1.945	8.04%
59	MVIS	2.15	15.4M	19 Feb '21	213	3.00	C	0.95	307	44.19	1.944	150.00%
60	SNAP	24.74	34.8M	24 Jul '20	3	24.50	C	1.80	6,719	6.31	1.942	6.80%
61	AYRO	4.86	16.2M	21 Aug '20	31	5.00	C	1.00	1,636	20.58	1.933	29.53%
62	INO	27.05	21.9M	21 Aug '20	31	27.00	C	5.70	888	20.89	1.927	26.46%
63	INO	27.05	21.9M	21 Aug '20	31	27.50	C	5.70	51	21.07	1.924	28.81%
64	XSPA	3.09	11.7M	16 Oct '20	87	5.00	C	0.65	192	21.04	1.920	104.92%
65	XSPA	3.09	11.7M	15 Jan '21	178	2.50	C	1.65	88	34.30	1.920	73.61%
66	OPK	5.96	114.8M	21 Aug '20	31	6.00	C	1.25	11,574	20.99	1.913	27.52%
67	OPK	5.96	114.8M	31 Jul '20	10	5.50	C	0.90	1,795	7.47	1.912	8.80%
68	VXRT	15.12	21.3M	21 Aug '20	31	17.50	C	2.40	1,347	15.88	1.897	37.63%
69	SAVA	3.42	1.1M	21 Aug '20	31	5.00	C	0.30	408	8.77	1.892	60.26%
70	CAPR	6.66	3.2M	21 Aug '20	31	7.50	C	1.10	476	16.52	1.889	34.89%
71	SOLO	3.29	6.2M	21 Aug '20	31	3.50	C	0.60	941	18.24	1.873	30.11%
72	OPK	5.96	114.8M	21 Aug '20	31	5.50	C	1.37	2,666	15.37	1.870	19.96%
73	INO	27.05	21.9M	18 Sep '20	59	27.00	C	7.65	93	28.10	1.841	39.18%
74	VBIV	5.39	21.2M	18 Sep '20	59	5.00	C	1.50	297	20.59	1.838	28.53%
75	RIOT	2.30	3.8M	24 Jul '20	3	2.00	C	0.30	120	0.00	1.838	0.00%
76	CSTM	9.27	1.5M	24 Jul '20	3	9.00	C	0.65	222	4.10	1.835	4.41%
77	VRML	4.00	1.3M	16 Oct '20	87	5.00	C	0.85	119	21.25	1.834	58.73%
78	CVM	13.25	428K	18 Sep '20	59	15.00	C	3.20	167	24.15	1.833	49.25%
79	LTRPA	2.37	787K	21 Aug '20	31	2.50	C	0.40	293	16.88	1.832	26.90%
80	BNED	2.17	1.4M	16 Oct '20	87	2.50	C	0.45	4	20.74	1.830	45.35%
81	BCRX	4.87	7.1M	18 Sep '20	59	5.00	C	1.25	506	25.67	1.827	38.12%
82	IDRA	2.48	928K	21 Aug '20	31	3.00	C	0.25	36	10.08	1.825	34.53%
83	XERS	2.94	2.8M	16 Oct '20	87	5.00	C	0.35	1	11.90	1.825	93.05%
84	ENZ	2.75	3.9M	21 Aug '20	31	5.00	C	0.10	211	3.64	1.820	88.68%
85	INO	27.05	21.9M	24 Jul '20	3	27.00	C	1.75	5,574	6.28	1.818	6.72%
86	VXRT	15.12	21.3M	21 Aug '20	31	15.00	C	3.10	812	19.75	1.816	24.84%
87	SOLO	3.29	6.2M	21 Aug '20	31	3.00	C	0.80	1,932	15.50	1.813	20.48%
88	DGLY	3.53	3.4M	20 Nov '20	122	3.50	C	1.25	25	34.56	1.812	53.51%
89	DGLY	3.53	3.4M	18 Sep '20	59	4.00	C	0.80	236	22.66	1.811	46.52%
90	NAK	2.20	45.9M	18 Dec '20	150	3.00	C	0.75	643	34.09	1.810	106.90%
91	ENZ	2.75	3.9M	18 Sep '20	59	5.00	C	0.05	12	1.82	1.810	85.19%
92	IFRX	5.23	8.7M	21 Aug '20	31	7.50	C	0.45	534	8.60	1.808	56.90%
93	CAPR	6.66	3.2M	21 Aug '20	31	5.00	C	2.05	95	5.86	1.806	8.46%
94	VBIV	5.39	21.2M	16 Oct '20	87	5.50	C	1.60	113	29.68	1.805	45.12%
95	CEMI	5.46	13.7M	19 Feb '21	213	7.50	C	2.10	2	38.46	1.802	123.21%
96	ENZ	2.75	3.9M	16 Oct '20	87	5.00	C	0.15	24	5.45	1.788	92.31%
97	DGLY	3.53	3.4M	18 Sep '20	59	3.50	C	0.90	28	24.65	1.784	33.08%
98	CODX	22.19	11.9M	24 Jul '20	3	22.00	C	1.40	2,150	5.45	1.783	5.82%
99	BNED	2.17	1.4M	18 Sep '20	59	2.50	C	0.40	11	18.43	1.780	41.24%
100	ENBL	4.76	847K	21 Aug '20	31	2.50	C	2.20	3	-1.26	1.780	-2.34%

<< 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: 07-21 07-20 07-17 07-16 07-15 07-14

Option Spread Screener Report Date: