Covered Call Options for MA


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 26, 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	MA	462.42	2.0M	10 May '24	14	250.00	C	210.65	0	-0.38	1.393	-0.70%
2	MA	462.42	2.0M	21 Jun '24	56	175.00	C	286.50	0	-0.20	1.231	-0.52%
3	MA	462.42	2.0M	21 Jun '24	56	180.00	C	281.60	0	-0.18	1.210	-0.45%
4	MA	462.42	2.0M	21 Jun '24	56	190.00	C	271.70	0	-0.16	1.152	-0.38%
5	MA	462.42	2.0M	21 Jun '24	56	195.00	C	266.75	0	-0.14	1.124	-0.34%
6	MA	462.42	2.0M	21 Jun '24	56	200.00	C	261.80	0	-0.13	1.097	-0.31%
7	MA	462.42	2.0M	21 Jun '24	56	210.00	C	251.85	0	-0.12	1.057	-0.27%
8	MA	462.42	2.0M	21 Jun '24	56	220.00	C	241.85	0	-0.12	1.011	-0.26%
9	MA	462.42	2.0M	21 Jun '24	56	250.00	C	212.25	0	-0.04	0.874	-0.07%
10	MA	462.42	2.0M	21 Jun '24	56	260.00	C	202.25	0	-0.04	0.837	-0.07%
11	MA	462.42	2.0M	21 Jun '24	56	270.00	C	192.35	0	-0.02	0.801	-0.03%
12	MA	462.42	2.0M	21 Jun '24	56	280.00	C	182.45	0	0.01	0.757	0.01%
13	MA	462.42	2.0M	17 May '24	21	385.00	C	76.95	0	-0.10	0.749	-0.12%
14	MA	462.42	2.0M	21 Jun '24	56	290.00	C	172.60	0	0.04	0.716	0.06%
15	MA	462.42	2.0M	17 May '24	21	340.00	C	121.55	0	-0.19	0.710	-0.26%
16	MA	462.42	2.0M	21 Jun '24	56	295.00	C	167.65	0	0.05	0.695	0.08%
17	MA	462.42	2.0M	17 May '24	21	330.00	C	131.25	0	-0.25	0.691	-0.35%
18	MA	462.42	2.0M	21 Jun '24	56	300.00	C	162.70	0	0.06	0.675	0.09%
19	MA	462.42	2.0M	21 Jun '24	56	305.00	C	157.70	0	0.06	0.652	0.09%
20	MA	462.42	2.0M	21 Jun '24	56	315.00	C	147.80	0	0.08	0.623	0.12%
21	MA	462.42	2.0M	17 Jan '25	266	150.00	C	315.15	0	0.59	0.614	1.85%
22	MA	462.42	2.0M	17 Jan '25	266	145.00	C	319.95	0	0.55	0.611	1.78%
23	MA	462.42	2.0M	21 Jun '24	56	320.00	C	142.85	0	0.09	0.606	0.13%
24	MA	462.42	2.0M	10 May '24	14	360.00	C	101.05	0	-0.30	0.605	-0.38%
25	MA	462.42	2.0M	20 Sep '24	147	255.00	C	210.60	0	0.69	0.604	1.26%
26	MA	462.42	2.0M	17 Jan '25	266	155.00	C	310.35	0	0.63	0.602	1.93%
27	MA	462.42	2.0M	17 Jan '25	266	165.00	C	300.80	0	0.73	0.592	2.09%
28	MA	462.42	2.0M	21 Jun '24	56	325.00	C	138.00	0	0.13	0.590	0.18%
29	MA	462.42	2.0M	21 Jun '24	56	310.00	C	152.75	0	0.07	0.589	0.11%
30	MA	462.42	2.0M	17 May '24	21	355.00	C	106.60	0	-0.18	0.587	-0.23%
31	MA	462.42	2.0M	17 May '24	21	350.00	C	111.25	0	-0.25	0.584	-0.33%
32	MA	462.42	2.0M	17 Jan '25	266	160.00	C	305.55	0	0.68	0.581	2.00%
33	MA	462.42	2.0M	17 Jan '25	266	170.00	C	296.10	0	0.80	0.577	2.21%
34	MA	462.42	2.0M	21 Jun '24	56	345.00	C	118.25	0	0.18	0.574	0.24%
35	MA	462.42	2.0M	17 May '24	21	360.00	C	101.65	0	-0.17	0.571	-0.21%
36	MA	462.42	2.0M	21 Jun '24	56	330.00	C	133.05	0	0.14	0.570	0.19%
37	MA	462.42	2.0M	17 Jan '25	266	175.00	C	291.20	0	0.82	0.570	2.21%
38	MA	462.42	2.0M	18 Oct '24	175	250.00	C	216.25	0	0.83	0.561	1.56%
39	MA	462.42	2.0M	17 Jan '25	266	180.00	C	286.40	0	0.86	0.558	2.26%
40	MA	462.42	2.0M	17 Jan '25	266	220.00	C	248.20	2	1.25	0.553	2.70%
41	MA	462.42	2.0M	21 Jun '24	56	335.00	C	128.10	0	0.15	0.550	0.20%
42	MA	462.42	2.0M	17 May '24	21	370.00	C	91.70	0	-0.16	0.547	-0.19%
43	MA	462.42	2.0M	17 Jan '25	266	185.00	C	281.65	0	0.91	0.542	2.34%
44	MA	462.42	2.0M	15 Nov '24	203	240.00	C	226.85	0	0.96	0.540	1.88%
45	MA	462.42	2.0M	17 May '24	21	375.00	C	86.85	0	-0.12	0.530	-0.15%
46	MA	462.42	2.0M	17 Jan '25	266	200.00	C	267.30	0	1.06	0.529	2.50%
47	MA	462.42	2.0M	17 Jan '25	266	195.00	C	272.10	0	1.01	0.529	2.46%
48	MA	462.42	2.0M	24 May '24	28	370.00	C	92.25	0	-0.04	0.528	-0.05%
49	MA	462.42	2.0M	17 Jan '25	266	210.00	C	257.75	0	1.15	0.509	2.60%
50	MA	462.42	2.0M	20 Sep '24	147	295.00	C	171.95	0	0.98	0.505	1.56%
51	MA	462.42	2.0M	20 Sep '24	147	300.00	C	166.95	0	0.98	0.493	1.53%
52	MA	462.42	2.0M	21 Jun '24	56	350.00	C	113.30	0	0.19	0.493	0.25%
53	MA	462.42	2.0M	3 May '24	7	395.00	C	65.95	0	-0.32	0.489	-0.37%
54	MA	462.42	2.0M	20 Sep '24	147	305.00	C	162.25	0	1.04	0.484	1.61%
55	MA	462.42	2.0M	17 May '24	21	380.00	C	81.75	0	-0.14	0.482	-0.18%
56	MA	462.42	2.0M	21 Jun '24	56	355.00	C	108.35	0	0.20	0.480	0.26%
57	MA	462.42	2.0M	17 Jan '25	266	230.00	C	238.85	0	1.39	0.473	2.88%
58	MA	462.42	2.0M	19 Jul '24	84	335.00	C	129.15	0	0.37	0.471	0.52%
59	MA	462.42	2.0M	20 Sep '24	147	310.00	C	157.30	0	1.06	0.468	1.60%
60	MA	462.42	2.0M	21 Jun '24	56	360.00	C	103.45	0	0.22	0.465	0.29%
61	MA	462.42	2.0M	17 May '24	21	390.00	C	72.00	0	-0.09	0.462	-0.11%
62	MA	462.42	2.0M	10 May '24	14	395.00	C	66.55	0	-0.19	0.457	-0.22%
63	MA	462.42	2.0M	17 Jan '25	266	240.00	C	229.15	0	1.46	0.454	2.89%
64	MA	462.42	2.0M	17 May '24	21	405.00	C	57.25	0	-0.04	0.453	-0.04%
65	MA	462.42	2.0M	20 Sep '24	147	320.00	C	147.80	0	1.16	0.450	1.71%
66	MA	462.42	2.0M	21 Jun '24	56	365.00	C	98.55	0	0.24	0.447	0.31%
67	MA	462.42	2.0M	17 Jan '25	266	250.00	C	219.70	0	1.57	0.440	3.00%
68	MA	462.42	2.0M	18 Oct '24	175	280.00	C	187.20	0	1.03	0.437	1.74%
69	MA	462.42	2.0M	20 Sep '24	147	330.00	C	138.25	0	1.26	0.429	1.80%
70	MA	462.42	2.0M	17 Jan '25	266	260.00	C	210.20	0	1.68	0.424	3.08%
71	MA	462.42	2.0M	17 May '24	21	400.00	C	62.25	0	-0.04	0.424	-0.04%
72	MA	462.42	2.0M	17 May '24	21	395.00	C	67.05	3	-0.08	0.418	-0.09%
73	MA	462.42	2.0M	3 May '24	7	415.00	C	46.20	0	-0.26	0.416	-0.29%
74	MA	462.42	2.0M	21 Jun '24	56	340.00	C	123.15	0	0.16	0.416	0.22%
75	MA	462.42	2.0M	17 Jan '25	266	270.00	C	200.75	0	1.80	0.414	3.18%
76	MA	462.42	2.0M	19 Jul '24	84	355.00	C	109.65	0	0.48	0.414	0.63%
77	MA	462.42	2.0M	21 Jun '24	56	375.00	C	88.80	0	0.30	0.414	0.37%
78	MA	462.42	2.0M	21 Jun '24	56	370.00	C	93.70	0	0.28	0.413	0.35%
79	MA	462.42	2.0M	20 Sep '24	147	340.00	C	128.70	0	1.36	0.409	1.88%
80	MA	462.42	2.0M	21 Jun '24	56	380.00	C	84.05	0	0.35	0.405	0.43%
81	MA	462.42	2.0M	24 May '24	28	395.00	C	67.60	3	0.04	0.402	0.05%
82	MA	462.42	2.0M	17 Jan '25	266	280.00	C	191.30	0	1.92	0.401	3.28%
83	MA	462.42	2.0M	24 May '24	28	380.00	C	82.35	0	-0.02	0.397	-0.02%
84	MA	462.42	2.0M	21 Jun '24	56	385.00	C	79.10	0	0.36	0.385	0.44%
85	MA	462.42	2.0M	17 Jan '25	266	290.00	C	181.90	0	2.05	0.385	3.38%
86	MA	462.42	2.0M	19 Jul '24	84	370.00	C	95.20	0	0.60	0.379	0.76%
87	MA	462.42	2.0M	3 May '24	7	425.00	C	36.45	0	-0.21	0.378	-0.23%
88	MA	462.42	2.0M	20 Sep '24	147	355.00	C	114.50	0	1.53	0.376	2.03%
89	MA	462.42	2.0M	18 Oct '24	175	340.00	C	129.85	0	1.61	0.375	2.23%
90	MA	462.42	2.0M	21 Jun '24	56	390.00	C	74.30	0	0.41	0.373	0.48%
91	MA	462.42	2.0M	17 Jan '25	266	300.00	C	172.55	0	2.19	0.371	3.49%
92	MA	462.42	2.0M	20 Sep '24	147	360.00	C	109.80	0	1.60	0.368	2.09%
93	MA	462.42	2.0M	19 Jul '24	84	375.00	C	90.40	0	0.64	0.365	0.80%
94	MA	462.42	2.0M	15 Nov '24	203	340.00	C	131.90	0	2.05	0.363	2.87%
95	MA	462.42	2.0M	10 May '24	14	420.00	C	42.00	0	-0.09	0.361	-0.10%
96	MA	462.42	2.0M	3 May '24	7	457.50	C	9.50	1	0.99	0.361	1.01%
97	MA	462.42	2.0M	17 Jan '25	266	310.00	C	163.20	0	2.33	0.361	3.60%
98	MA	462.42	2.0M	17 May '24	21	410.00	C	52.40	0	-0.00	0.359	0.00%
99	MA	462.42	2.0M	18 Oct '24	175	350.00	C	120.50	0	1.75	0.359	2.36%
100	MA	462.42	2.0M	20 Sep '24	147	365.00	C	105.10	0	1.66	0.356	2.15%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stocks ticker stock options trading stock tutorial ticker code lookup options basics tutorial options strike price bear put spread options straddles put and call options double diagonal spread leverage options put call ratio indicator what is open interest options stock tracking butterfly put stock that pay dividends risk in trading stock value option spreads option strangle risk reversal option strategy company stock history

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: 04-26 04-25 04-24 04-23 04-22 04-19

Option Spread Screener Report Date: