Covered Call Options for GOOGL


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability 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	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 5, 2024. You can get started for free 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	GOOGL	152.50	23.2M	26 Apr '24	21	149.00	C	7.25	8	2.46	0.393	2.58%
2	GOOGL	152.50	23.2M	3 May '24	28	150.00	C	7.45	165	3.25	0.374	3.41%
3	GOOGL	152.50	23.2M	26 Apr '24	21	150.00	C	6.65	165	2.72	0.369	2.85%
4	GOOGL	152.50	23.2M	3 May '24	28	155.00	C	4.75	559	3.11	0.367	4.91%
5	GOOGL	152.50	23.2M	3 May '24	28	149.00	C	7.75	12	2.79	0.364	2.94%
6	GOOGL	152.50	23.2M	3 May '24	28	152.50	C	5.80	2,320	3.80	0.364	3.95%
7	GOOGL	152.50	23.2M	26 Apr '24	21	155.00	C	4.10	1,074	2.69	0.363	4.45%
8	GOOGL	152.50	23.2M	26 Apr '24	21	152.50	C	5.25	92	3.44	0.362	3.57%
9	GOOGL	152.50	23.2M	17 May '24	42	150.00	C	8.65	712	4.03	0.362	4.28%
10	GOOGL	152.50	23.2M	3 May '24	28	157.50	C	3.95	72	2.59	0.360	6.02%
11	GOOGL	152.50	23.2M	26 Apr '24	21	157.50	C	3.10	281	2.03	0.357	5.42%
12	GOOGL	152.50	23.2M	10 May '24	35	150.00	C	7.30	118	3.15	0.353	3.31%
13	GOOGL	152.50	23.2M	17 May '24	42	155.00	C	6.10	1,949	4.00	0.350	5.87%
14	GOOGL	152.50	23.2M	10 May '24	35	157.50	C	4.30	195	2.82	0.349	6.28%
15	GOOGL	152.50	23.2M	10 May '24	35	155.00	C	5.35	114	3.51	0.348	5.33%
16	GOOGL	152.50	23.2M	10 May '24	35	149.00	C	7.85	0	2.85	0.346	3.01%
17	GOOGL	152.50	23.2M	24 May '24	49	150.00	C	8.65	12	4.03	0.340	4.28%
18	GOOGL	152.50	23.2M	24 May '24	49	155.00	C	6.30	2	4.13	0.339	6.02%
19	GOOGL	152.50	23.2M	10 May '24	35	152.50	C	6.05	34	3.97	0.339	4.13%
20	GOOGL	152.50	23.2M	21 Jun '24	77	150.00	C	10.55	396	5.28	0.333	5.67%
21	GOOGL	152.50	23.2M	21 Jun '24	77	152.50	C	9.20	340	6.03	0.326	6.42%
22	GOOGL	152.50	23.2M	16 Aug '24	133	150.00	C	13.55	94	7.25	0.326	7.95%
23	GOOGL	152.50	23.2M	21 Jun '24	77	155.00	C	7.95	776	5.21	0.323	7.23%
24	GOOGL	152.50	23.2M	15 Nov '24	224	150.00	C	17.75	46	10.00	0.321	11.32%
25	GOOGL	152.50	23.2M	21 Jun '24	77	157.50	C	6.85	408	4.49	0.320	8.14%
26	GOOGL	152.50	23.2M	16 Aug '24	133	155.00	C	11.05	137	7.25	0.320	9.58%
27	GOOGL	152.50	23.2M	12 Apr '24	7	150.00	C	3.95	4,327	0.95	0.319	0.98%
28	GOOGL	152.50	23.2M	19 Jul '24	105	150.00	C	11.80	393	6.10	0.317	6.61%
29	GOOGL	152.50	23.2M	12 Apr '24	7	149.00	C	4.65	829	0.75	0.317	0.78%
30	GOOGL	152.50	23.2M	20 Sep '24	168	155.00	C	12.45	165	8.16	0.315	10.67%
31	GOOGL	152.50	23.2M	15 Nov '24	224	155.00	C	15.05	10	9.87	0.315	12.77%
32	GOOGL	152.50	23.2M	20 Dec '24	259	150.00	C	19.00	16	10.82	0.314	12.36%
33	GOOGL	152.50	23.2M	18 Oct '24	196	150.00	C	16.15	8	8.95	0.313	10.01%
34	GOOGL	152.50	23.2M	20 Sep '24	168	150.00	C	14.40	43	7.80	0.310	8.62%
35	GOOGL	152.50	23.2M	17 Jan '25	287	155.00	C	17.45	177	11.44	0.310	14.77%
36	GOOGL	152.50	23.2M	19 Jul '24	105	155.00	C	9.15	458	6.00	0.310	8.13%
37	GOOGL	152.50	23.2M	17 Jan '25	287	150.00	C	19.35	134	11.05	0.310	12.65%
38	GOOGL	152.50	23.2M	20 Dec '24	259	155.00	C	16.45	20	10.79	0.310	13.93%
39	GOOGL	152.50	23.2M	18 Oct '24	196	155.00	C	13.30	4	8.72	0.305	11.35%
40	GOOGL	152.50	23.2M	21 Mar '25	350	155.00	C	18.80	3	12.33	0.305	15.93%
41	GOOGL	152.50	23.2M	21 Mar '25	350	150.00	C	22.45	1	13.08	0.301	15.34%
42	GOOGL	152.50	23.2M	12 Apr '24	7	152.50	C	2.48	7,987	1.63	0.300	1.65%
43	GOOGL	152.50	23.2M	12 Apr '24	7	155.00	C	1.40	13,563	0.92	0.291	2.58%
44	GOOGL	152.50	23.2M	19 Apr '24	14	149.00	C	5.40	242	1.25	0.290	1.29%
45	GOOGL	152.50	23.2M	19 Apr '24	14	150.00	C	4.75	2,506	1.48	0.288	1.52%
46	GOOGL	152.50	23.2M	12 Apr '24	7	157.50	C	0.70	38,700	0.46	0.286	3.75%
47	GOOGL	152.50	23.2M	19 Apr '24	14	152.50	C	3.30	1,477	2.16	0.282	2.21%
48	GOOGL	152.50	23.2M	20 Jun '25	441	155.00	C	21.80	7	14.30	0.282	18.59%
49	GOOGL	152.50	23.2M	19 Sep '25	532	150.00	C	26.00	0	15.41	0.279	18.58%
50	GOOGL	152.50	23.2M	19 Apr '24	14	155.00	C	2.17	4,100	1.42	0.276	3.11%
51	GOOGL	152.50	23.2M	18 Dec '26	987	155.00	C	36.70	10	24.07	0.272	33.85%
52	GOOGL	152.50	23.2M	18 Dec '26	987	150.00	C	38.90	4	23.87	0.272	32.04%
53	GOOGL	152.50	23.2M	18 Jun '26	804	150.00	C	35.00	2	21.31	0.272	27.66%
54	GOOGL	152.50	23.2M	5 Apr '24	0	157.50	C	0	1,553	0.00	0.272	3.28%
55	GOOGL	152.50	23.2M	5 Apr '24	0	155.00	C	0	14,744	0.00	0.272	1.64%
56	GOOGL	152.50	23.2M	5 Apr '24	0	152.50	C	0.01	26,823	0.01	0.272	0.01%
57	GOOGL	152.50	23.2M	5 Apr '24	0	150.00	C	2.20	3,661	-0.20	0.272	-0.20%
58	GOOGL	152.50	23.2M	5 Apr '24	0	149.00	C	2.86	336	-0.42	0.272	-0.43%
59	GOOGL	152.50	23.2M	19 Apr '24	14	157.50	C	1.33	1,308	0.87	0.270	4.19%
60	GOOGL	152.50	23.2M	20 Jun '25	441	150.00	C	23.70	29	13.90	0.269	16.46%
61	GOOGL	152.50	23.2M	19 Sep '25	532	155.00	C	24.35	0	15.97	0.250	20.95%
62	GOOGL	152.50	23.2M	19 Dec '25	623	150.00	C	29.90	1	17.97	0.232	22.35%
63	GOOGL	152.50	23.2M	19 Dec '25	623	155.00	C	26.55	0	17.41	0.220	23.06%
64	GOOGL	152.50	23.2M	16 Jan '26	651	150.00	C	30.55	17	18.39	0.217	23.00%
65	GOOGL	152.50	23.2M	16 Jan '26	651	155.00	C	28.10	22	18.43	0.211	24.60%
66	GOOGL	152.50	23.2M	18 Jun '26	804	155.00	C	31.05	4	20.36	0.106	27.62%

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

low risk trading options open interest stock market report put call options trading tutorial stock symbol look up leverage futures stock quotes history how to write covered calls calendar spreads dividend paying stock best dividend stock stock prices history bull put spreads high interest stocks best high dividend stocks black scholes greeks put butterfly the most volatile stocks stock tickers understanding the stock market

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: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: