Covered Call Options for IVV


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 May 3, 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	IVV	513.84	2.7M	21 Jun '24	49	235.00	C	277.80	0	-0.20	1.061	-0.44%
2	IVV	513.84	2.7M	21 Jun '24	49	290.00	C	223.10	0	-0.14	0.834	-0.25%
3	IVV	513.84	2.7M	21 Jun '24	49	300.00	C	213.30	0	-0.11	0.804	-0.18%
4	IVV	513.84	2.7M	21 Jun '24	49	310.00	C	203.30	0	-0.11	0.761	-0.17%
5	IVV	513.84	2.7M	21 Jun '24	49	315.00	C	198.20	0	-0.12	0.735	-0.20%
6	IVV	513.84	2.7M	21 Jun '24	49	320.00	C	193.30	0	-0.11	0.718	-0.17%
7	IVV	513.84	2.7M	21 Jun '24	49	325.00	C	188.30	0	-0.11	0.698	-0.17%
8	IVV	513.84	2.7M	21 Jun '24	49	330.00	C	183.40	0	-0.09	0.681	-0.13%
9	IVV	513.84	2.7M	21 Jun '24	49	335.00	C	178.40	0	-0.09	0.661	-0.13%
10	IVV	513.84	2.7M	21 Jun '24	49	340.00	C	173.40	0	-0.09	0.641	-0.13%
11	IVV	513.84	2.7M	21 Jun '24	49	345.00	C	168.50	0	-0.07	0.640	-0.10%
12	IVV	513.84	2.7M	21 Jun '24	49	350.00	C	163.50	0	-0.07	0.620	-0.10%
13	IVV	513.84	2.7M	21 Jun '24	49	360.00	C	153.50	0	-0.07	0.581	-0.09%
14	IVV	513.84	2.7M	17 May '24	14	425.00	C	87.50	0	-0.26	0.567	-0.31%
15	IVV	513.84	2.7M	21 Jun '24	49	370.00	C	143.70	0	-0.03	0.552	-0.04%
16	IVV	513.84	2.7M	21 Jun '24	49	400.00	C	113.70	0	-0.03	0.534	-0.03%
17	IVV	513.84	2.7M	21 Jun '24	49	380.00	C	133.70	0	-0.03	0.514	-0.04%
18	IVV	513.84	2.7M	21 Jun '24	49	385.00	C	128.70	0	-0.03	0.495	-0.04%
19	IVV	513.84	2.7M	17 May '24	14	440.00	C	72.50	0	-0.26	0.486	-0.30%
20	IVV	513.84	2.7M	21 Jun '24	49	390.00	C	123.60	0	-0.05	0.474	-0.06%
21	IVV	513.84	2.7M	21 Jun '24	49	395.00	C	118.80	0	-0.01	0.461	-0.01%
22	IVV	513.84	2.7M	17 May '24	14	450.00	C	62.50	0	-0.26	0.433	-0.30%
23	IVV	513.84	2.7M	21 Jun '24	49	405.00	C	108.90	0	0.01	0.428	0.01%
24	IVV	513.84	2.7M	21 Jun '24	49	410.00	C	104.00	0	0.03	0.417	0.04%
25	IVV	513.84	2.7M	17 May '24	14	455.00	C	57.50	0	-0.26	0.408	-0.29%
26	IVV	513.84	2.7M	21 Jun '24	49	415.00	C	99.00	0	0.03	0.406	0.04%
27	IVV	513.84	2.7M	24 May '24	21	450.00	C	63.00	0	-0.16	0.387	-0.19%
28	IVV	513.84	2.7M	21 Jun '24	49	420.00	C	94.10	0	0.05	0.387	0.06%
29	IVV	513.84	2.7M	20 Sep '24	140	380.00	C	139.00	0	1.00	0.379	1.38%
30	IVV	513.84	2.7M	17 May '24	14	460.00	C	52.50	0	-0.26	0.375	-0.29%
31	IVV	513.84	2.7M	20 Sep '24	140	360.00	C	158.50	0	0.91	0.367	1.31%
32	IVV	513.84	2.7M	21 Jun '24	49	425.00	C	89.00	0	0.03	0.365	0.04%
33	IVV	513.84	2.7M	21 Jun '24	49	430.00	C	84.10	0	0.05	0.353	0.06%
34	IVV	513.84	2.7M	17 May '24	14	465.00	C	47.60	0	-0.24	0.346	-0.27%
35	IVV	513.84	2.7M	21 Jun '24	49	435.00	C	79.10	0	0.05	0.335	0.06%
36	IVV	513.84	2.7M	17 May '24	14	470.00	C	42.60	0	-0.24	0.327	-0.26%
37	IVV	513.84	2.7M	21 Jun '24	49	440.00	C	74.20	0	0.07	0.319	0.08%
38	IVV	513.84	2.7M	21 Jun '24	49	445.00	C	69.40	0	0.11	0.304	0.13%
39	IVV	513.84	2.7M	20 Sep '24	140	425.00	C	96.00	0	1.39	0.296	1.71%
40	IVV	513.84	2.7M	21 Jun '24	49	450.00	C	64.40	0	0.11	0.286	0.12%
41	IVV	513.84	2.7M	20 Sep '24	140	430.00	C	91.20	0	1.43	0.276	1.74%
42	IVV	513.84	2.7M	21 Jun '24	49	455.00	C	59.50	0	0.13	0.275	0.15%
43	IVV	513.84	2.7M	20 Sep '24	140	440.00	C	82.00	0	1.59	0.270	1.89%
44	IVV	513.84	2.7M	17 May '24	14	480.00	C	32.70	0	-0.22	0.270	-0.24%
45	IVV	513.84	2.7M	24 May '24	21	475.00	C	38.30	0	-0.11	0.270	-0.11%
46	IVV	513.84	2.7M	17 Jan '25	259	350.00	C	171.80	0	1.55	0.259	2.33%
47	IVV	513.84	2.7M	17 Jan '25	259	335.00	C	186.00	0	1.39	0.258	2.18%
48	IVV	513.84	2.7M	21 Jun '24	49	460.00	C	54.50	0	0.13	0.258	0.14%
49	IVV	513.84	2.7M	17 Jan '25	259	325.00	C	195.50	0	1.30	0.255	2.09%
50	IVV	513.84	2.7M	20 Sep '24	140	450.00	C	72.50	0	1.69	0.250	1.96%
51	IVV	513.84	2.7M	17 Jan '25	259	370.00	C	153.00	0	1.78	0.249	2.54%
52	IVV	513.84	2.7M	17 Jan '25	259	340.00	C	181.00	0	1.39	0.249	2.15%
53	IVV	513.84	2.7M	21 Jun '24	49	465.00	C	49.80	0	0.19	0.245	0.21%
54	IVV	513.84	2.7M	17 Jan '25	259	330.00	C	190.50	0	1.30	0.244	2.06%
55	IVV	513.84	2.7M	10 May '24	7	491.00	C	21.10	0	-0.34	0.244	-0.35%
56	IVV	513.84	2.7M	17 Jan '25	259	380.00	C	143.50	0	1.88	0.239	2.61%
57	IVV	513.84	2.7M	17 Jan '25	259	390.00	C	134.50	0	2.07	0.238	2.81%
58	IVV	513.84	2.7M	17 Jan '25	259	315.00	C	205.00	0	1.20	0.236	1.99%
59	IVV	513.84	2.7M	17 May '24	14	485.00	C	27.60	0	-0.24	0.236	-0.26%
60	IVV	513.84	2.7M	20 Sep '24	140	455.00	C	68.00	0	1.78	0.236	2.05%
61	IVV	513.84	2.7M	21 Jun '24	49	470.00	C	45.10	0	0.25	0.235	0.27%
62	IVV	513.84	2.7M	17 Jan '25	259	395.00	C	129.60	0	2.09	0.233	2.80%
63	IVV	513.84	2.7M	20 Sep '24	140	460.00	C	63.50	0	1.88	0.229	2.15%
64	IVV	513.84	2.7M	17 Jan '25	259	400.00	C	125.00	0	2.17	0.228	2.87%
65	IVV	513.84	2.7M	17 Jan '25	259	405.00	C	120.50	0	2.27	0.227	2.96%
66	IVV	513.84	2.7M	17 Jan '25	259	410.00	C	116.00	0	2.37	0.225	3.06%
67	IVV	513.84	2.7M	20 Sep '24	140	465.00	C	59.00	0	1.98	0.224	2.23%
68	IVV	513.84	2.7M	17 Jan '25	259	415.00	C	111.50	0	2.46	0.221	3.15%
69	IVV	513.84	2.7M	17 Jan '25	259	420.00	C	107.00	0	2.56	0.218	3.23%
70	IVV	513.84	2.7M	17 Jan '25	259	425.00	C	102.50	0	2.66	0.214	3.32%
71	IVV	513.84	2.7M	20 Sep '24	140	470.00	C	54.50	0	2.07	0.214	2.32%
72	IVV	513.84	2.7M	17 May '24	14	491.00	C	22.00	0	-0.16	0.213	-0.17%
73	IVV	513.84	2.7M	24 May '24	21	491.00	C	23.00	0	0.03	0.207	0.03%
74	IVV	513.84	2.7M	10 May '24	7	495.00	C	17.10	0	-0.34	0.207	-0.35%
75	IVV	513.84	2.7M	17 May '24	14	493.00	C	20.00	0	-0.16	0.205	-0.17%
76	IVV	513.84	2.7M	21 Jun '24	49	480.00	C	35.50	6	0.32	0.205	0.35%
77	IVV	513.84	2.7M	20 Sep '24	140	480.00	C	46.00	0	2.37	0.204	2.60%
78	IVV	513.84	2.7M	17 Jan '25	259	435.00	C	93.50	0	2.85	0.200	3.49%
79	IVV	513.84	2.7M	17 Jan '25	259	460.00	C	72.00	0	3.53	0.199	4.11%
80	IVV	513.84	2.7M	17 May '24	14	505.00	C	10.90	0	0.40	0.197	0.41%
81	IVV	513.84	2.7M	17 Jan '25	259	445.00	C	84.50	0	3.05	0.197	3.65%
82	IVV	513.84	2.7M	17 Jan '25	259	440.00	C	89.00	0	2.95	0.196	3.57%
83	IVV	513.84	2.7M	7 Jun '24	35	490.00	C	26.40	0	0.50	0.194	0.53%
84	IVV	513.84	2.7M	31 May '24	28	494.00	C	21.90	0	0.40	0.194	0.42%
85	IVV	513.84	2.7M	20 Sep '24	140	485.00	C	41.50	0	2.46	0.192	2.68%
86	IVV	513.84	2.7M	17 May '24	14	495.00	C	18.00	0	-0.16	0.191	-0.17%
87	IVV	513.84	2.7M	17 May '24	14	497.00	C	17.10	0	0.05	0.191	0.05%
88	IVV	513.84	2.7M	17 Jan '25	259	450.00	C	80.50	0	3.24	0.191	3.84%
89	IVV	513.84	2.7M	24 May '24	21	498.00	C	17.40	0	0.30	0.187	0.31%
90	IVV	513.84	2.7M	17 Jan '25	259	455.00	C	76.00	0	3.34	0.186	3.92%
91	IVV	513.84	2.7M	17 Jan '25	259	465.00	C	67.60	0	3.65	0.185	4.20%
92	IVV	513.84	2.7M	20 Sep '24	140	490.00	C	37.50	0	2.66	0.185	2.87%
93	IVV	513.84	2.7M	21 Jun '24	49	490.00	C	26.60	0	0.54	0.185	0.57%
94	IVV	513.84	2.7M	17 Jan '25	259	430.00	C	98.00	0	2.76	0.184	3.41%
95	IVV	513.84	2.7M	17 May '24	14	490.00	C	23.00	0	-0.16	0.183	-0.17%
96	IVV	513.84	2.7M	17 May '24	14	500.00	C	14.40	0	0.11	0.181	0.11%
97	IVV	513.84	2.7M	17 Jan '25	259	480.00	C	55.50	0	4.22	0.181	4.73%
98	IVV	513.84	2.7M	24 May '24	21	500.00	C	15.60	0	0.34	0.180	0.35%
99	IVV	513.84	2.7M	20 Sep '24	140	495.00	C	33.50	0	2.85	0.180	3.05%
100	IVV	513.84	2.7M	17 Jan '25	259	470.00	C	63.50	0	3.83	0.179	4.37%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market trading strategies stock market ticker symbols best yielding stocks preferred stock portfolio manager find value of stock options price calculator what is a stock option stock market tutorial stock options basics risk of buying stocks stock market strategies call strike price stock that pay dividends double diagonal spread dividends on stocks implied volatility chart historical options prices put call ratio indicator apple stock ticker

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: 05-03 05-02 05-01 04-30 04-29 04-26

Option Spread Screener Report Date: