Covered Call Options for Z


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 10, 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	Z	45.13	4.1M	12 Apr '24	2	35.00	C	9.55	2	-1.29	2.676	-1.63%
2	Z	45.13	4.1M	19 Apr '24	9	30.00	C	15.05	0	-0.18	2.120	-0.27%
3	Z	45.13	4.1M	21 Jun '24	72	25.00	C	18.75	0	-3.06	2.059	-5.23%
4	Z	45.13	4.1M	21 Jun '24	72	30.00	C	13.55	0	-3.50	1.791	-5.00%
5	Z	45.13	4.1M	17 May '24	37	25.00	C	19.15	0	-2.17	1.706	-3.77%
6	Z	45.13	4.1M	17 May '24	37	30.00	C	14.40	0	-1.62	1.376	-2.38%
7	Z	45.13	4.1M	21 Jun '24	72	22.50	C	22.70	0	0.16	1.171	0.31%
8	Z	45.13	4.1M	19 Apr '24	9	32.50	C	10.55	12	-4.61	1.123	-6.02%
9	Z	45.13	4.1M	19 Apr '24	9	35.00	C	8.65	10	-3.28	1.106	-4.06%
10	Z	45.13	4.1M	17 Jan '25	282	15.00	C	30.45	0	0.71	0.924	2.18%
11	Z	45.13	4.1M	16 Aug '24	128	20.00	C	24.30	0	-1.84	0.833	-3.98%
12	Z	45.13	4.1M	21 Jun '24	72	37.50	C	8.70	0	2.37	0.814	2.94%
13	Z	45.13	4.1M	16 Aug '24	128	22.50	C	22.95	0	0.71	0.767	1.44%
14	Z	45.13	4.1M	12 Apr '24	2	40.50	C	4.50	0	-0.29	0.733	-0.32%
15	Z	45.13	4.1M	17 Jan '25	282	17.50	C	27.20	0	-0.95	0.730	-2.40%
16	Z	45.13	4.1M	17 May '24	37	35.00	C	10.50	0	0.82	0.717	1.07%
17	Z	45.13	4.1M	19 Apr '24	9	37.50	C	6.65	0	-2.17	0.716	-2.55%
18	Z	45.13	4.1M	17 Jan '25	282	22.50	C	23.75	0	2.48	0.715	5.24%
19	Z	45.13	4.1M	16 Aug '24	128	25.00	C	19.65	0	-1.06	0.709	-1.88%
20	Z	45.13	4.1M	12 Apr '24	2	42.50	C	2.61	0	-0.04	0.702	-0.05%
21	Z	45.13	4.1M	17 Jan '25	282	20.00	C	25.05	0	-0.18	0.690	-0.40%
22	Z	45.13	4.1M	17 Jan '25	282	35.00	C	13.80	0	8.13	0.643	11.71%
23	Z	45.13	4.1M	17 May '24	37	37.50	C	7.90	114	0.60	0.634	0.73%
24	Z	45.13	4.1M	16 Aug '24	128	30.00	C	16.05	0	2.04	0.612	3.16%
25	Z	45.13	4.1M	15 Nov '24	219	22.50	C	23.10	0	1.04	0.611	2.13%
26	Z	45.13	4.1M	3 May '24	23	46.00	C	2.31	26	5.12	0.605	7.43%
27	Z	45.13	4.1M	15 Nov '24	219	25.00	C	21.10	0	2.15	0.605	4.04%
28	Z	45.13	4.1M	17 May '24	37	40.00	C	6.35	23	2.70	0.596	3.15%
29	Z	45.13	4.1M	17 May '24	37	42.50	C	4.60	52	4.37	0.576	4.86%
30	Z	45.13	4.1M	15 Nov '24	219	32.50	C	15.20	0	5.69	0.576	8.59%
31	Z	45.13	4.1M	16 Aug '24	128	35.00	C	11.95	0	4.03	0.573	5.49%
32	Z	45.13	4.1M	10 May '24	30	46.00	C	2.20	1	4.87	0.562	7.15%
33	Z	45.13	4.1M	17 Jan '25	282	25.00	C	20.80	0	1.48	0.561	2.75%
34	Z	45.13	4.1M	17 May '24	37	45.00	C	3.20	35	6.80	0.555	7.32%
35	Z	45.13	4.1M	15 Nov '24	219	35.00	C	13.35	0	7.13	0.555	10.13%
36	Z	45.13	4.1M	17 Jan '25	282	37.50	C	12.35	0	10.46	0.553	14.40%
37	Z	45.13	4.1M	24 May '24	44	44.00	C	3.60	0	5.47	0.541	5.95%
38	Z	45.13	4.1M	17 Jan '25	282	40.00	C	10.75	0	12.45	0.540	16.35%
39	Z	45.13	4.1M	26 Apr '24	16	40.00	C	5.35	1	0.49	0.535	0.55%
40	Z	45.13	4.1M	21 Jun '24	72	40.00	C	6.65	0	3.37	0.531	3.95%
41	Z	45.13	4.1M	15 Nov '24	219	40.00	C	10.10	0	11.01	0.531	14.19%
42	Z	45.13	4.1M	24 May '24	44	43.00	C	4.15	0	4.48	0.526	4.93%
43	Z	45.13	4.1M	15 Nov '24	219	30.00	C	16.00	0	1.93	0.524	2.99%
44	Z	45.13	4.1M	12 Apr '24	2	43.50	C	1.73	0	0.22	0.521	0.23%
45	Z	45.13	4.1M	21 Jun '24	72	42.50	C	4.70	0	4.59	0.520	5.12%
46	Z	45.13	4.1M	15 Nov '24	219	42.50	C	8.70	0	13.45	0.520	16.66%
47	Z	45.13	4.1M	12 Apr '24	2	42.00	C	2.10	0	-2.28	0.519	-2.39%
48	Z	45.13	4.1M	16 Aug '24	128	45.00	C	4.90	55	10.57	0.517	11.86%
49	Z	45.13	4.1M	15 Nov '24	219	45.00	C	7.45	3	16.22	0.511	19.43%
50	Z	45.13	4.1M	16 Aug '24	128	40.00	C	7.90	1	6.14	0.509	7.44%
51	Z	45.13	4.1M	21 Jun '24	72	45.00	C	3.40	12	7.25	0.507	7.84%
52	Z	45.13	4.1M	19 Apr '24	9	40.00	C	5.00	4	-0.29	0.505	-0.32%
53	Z	45.13	4.1M	17 Jan '25	282	42.50	C	8.55	0	13.12	0.499	16.18%
54	Z	45.13	4.1M	12 Apr '24	2	45.00	C	0.49	32	0.80	0.498	0.81%
55	Z	45.13	4.1M	19 Apr '24	9	41.00	C	3.55	0	-1.29	0.498	-1.39%
56	Z	45.13	4.1M	17 Jan '25	282	30.00	C	16.45	0	2.92	0.497	4.60%
57	Z	45.13	4.1M	17 Jan '25	282	45.00	C	8.25	6	17.99	0.490	22.02%
58	Z	45.13	4.1M	16 Aug '24	128	37.50	C	9.10	0	3.26	0.489	4.08%
59	Z	45.13	4.1M	12 Apr '24	2	45.50	C	0.45	157	1.00	0.484	1.84%
60	Z	45.13	4.1M	12 Apr '24	2	46.00	C	0.28	60	0.62	0.483	2.56%
61	Z	45.13	4.1M	21 Jun '24	72	35.00	C	10.15	0	0.04	0.480	0.06%
62	Z	45.13	4.1M	16 Aug '24	128	42.50	C	5.90	0	7.25	0.475	8.34%
63	Z	45.13	4.1M	19 Apr '24	9	43.00	C	2.57	0	0.97	0.474	1.03%
64	Z	45.13	4.1M	19 Apr '24	9	42.50	C	2.85	2	0.49	0.465	0.52%
65	Z	45.13	4.1M	20 Jun '25	436	40.00	C	12.45	0	16.22	0.461	22.40%
66	Z	45.13	4.1M	19 Apr '24	9	44.00	C	1.86	0	1.62	0.457	1.69%
67	Z	45.13	4.1M	20 Jun '25	436	42.50	C	11.00	0	18.55	0.457	24.52%
68	Z	45.13	4.1M	19 Apr '24	9	45.00	C	1.26	91	2.50	0.455	2.58%
69	Z	45.13	4.1M	16 Jan '26	646	42.50	C	13.65	1	24.42	0.451	35.01%
70	Z	45.13	4.1M	20 Jun '25	436	45.00	C	9.65	0	21.09	0.446	26.83%
71	Z	45.13	4.1M	20 Jun '25	436	37.50	C	13.20	0	12.34	0.444	17.44%
72	Z	45.13	4.1M	19 Dec '25	618	45.00	C	12.35	0	27.08	0.441	37.28%
73	Z	45.13	4.1M	19 Dec '25	618	37.50	C	15.80	1	18.10	0.439	27.86%
74	Z	45.13	4.1M	19 Apr '24	9	45.50	C	1.03	139	2.28	0.439	3.17%
75	Z	45.13	4.1M	12 Apr '24	2	44.00	C	1.16	0	0.07	0.439	0.07%
76	Z	45.13	4.1M	16 Jan '26	646	20.00	C	27.10	2	4.37	0.437	10.93%
77	Z	45.13	4.1M	16 Jan '26	646	22.50	C	25.60	0	6.58	0.433	15.21%
78	Z	45.13	4.1M	16 Jan '26	646	17.50	C	27.80	0	0.38	0.433	0.98%
79	Z	45.13	4.1M	19 Apr '24	9	46.00	C	0.81	62	1.79	0.431	3.79%
80	Z	45.13	4.1M	26 Apr '24	16	44.00	C	2.16	0	2.28	0.431	2.40%
81	Z	45.13	4.1M	26 Apr '24	16	45.00	C	1.63	2	3.32	0.428	3.45%
82	Z	45.13	4.1M	19 Dec '25	618	42.50	C	13.45	0	23.98	0.428	34.15%
83	Z	45.13	4.1M	19 Dec '25	618	30.00	C	20.60	0	12.12	0.425	22.30%
84	Z	45.13	4.1M	19 Dec '25	618	40.00	C	14.80	0	21.43	0.422	31.88%
85	Z	45.13	4.1M	16 Jan '26	646	45.00	C	12.55	1	27.52	0.416	38.12%
86	Z	45.13	4.1M	26 Apr '24	16	46.00	C	1.10	6	2.44	0.413	4.47%
87	Z	45.13	4.1M	19 Dec '25	618	35.00	C	17.25	0	15.78	0.411	25.54%
88	Z	45.13	4.1M	16 Jan '26	646	35.00	C	17.70	0	16.77	0.410	27.60%
89	Z	45.13	4.1M	16 Jan '26	646	40.00	C	14.75	0	21.32	0.402	31.67%
90	Z	45.13	4.1M	16 Jan '26	646	37.50	C	15.80	0	18.10	0.390	27.86%
91	Z	45.13	4.1M	16 Jan '26	646	30.00	C	20.50	1	11.90	0.379	21.80%
92	Z	45.13	4.1M	16 Jan '26	646	25.00	C	24.05	0	8.69	0.370	18.60%
93	Z	45.13	4.1M	19 Apr '24	9	42.00	C	2.96	0	-0.38	0.364	-0.40%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market symbols lookup what is open interest options volatility index butterfly spread example probability calculator option prices stock exchange tutorial value stock price strike price of options words used in the stock market stock portfolio tracker double diagonal screener stock market terms stock market volume stock options strategy leverage money your investment portfolio stock market advice ticker symbols lookup

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: 04-10 04-09 04-08 04-05 04-04 04-03

Option Spread Screener Report Date: