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
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

	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 March 25, 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	GRTS	2.69	837K	19 Apr '24	25	5.00	C	0.40	70	14.87	3.533	118.34%
2	GRTS	2.69	837K	19 Apr '24	25	2.50	C	0.90	198	26.39	3.442	39.66%
3	GME	15.12	10.0M	28 Mar '24	3	15.50	C	1.67	1,529	11.04	3.388	15.24%
4	DWAC	49.95	20.9M	28 Mar '24	3	50.00	C	5.95	9,354	11.91	3.388	13.64%
5	GME	15.12	10.0M	28 Mar '24	3	15.00	C	1.85	12,824	11.44	3.325	13.04%
6	AKBA	2.21	8.4M	19 Apr '24	25	2.00	C	0.70	1,404	22.17	2.887	32.45%
7	AKBA	2.21	8.4M	19 Apr '24	25	2.50	C	0.50	3,318	22.62	2.854	46.20%
8	CGC	6.20	43.7M	28 Mar '24	3	6.50	C	0.46	6,106	7.42	2.700	13.24%
9	ORC	9.00	2.5M	16 Aug '24	144	7.50	C	1.30	5	-2.22	2.647	-2.60%
10	FRGE	2.69	11.1M	19 Apr '24	25	5.00	C	0.20	3,420	7.43	2.570	100.80%
11	CGC	6.20	43.7M	28 Mar '24	3	6.00	C	0.64	2,749	7.10	2.564	7.91%
12	GRTS	2.69	837K	17 May '24	53	5.00	C	0.20	10	7.43	2.375	100.80%
13	FGEN	2.64	1.6M	21 Jun '24	88	2.50	C	0.90	10	28.79	2.364	43.68%
14	FGEN	2.64	1.6M	17 May '24	53	2.50	C	0.75	22	23.11	2.291	32.28%
15	AKBA	2.21	8.4M	17 May '24	53	2.50	C	0.45	243	20.36	2.266	42.05%
16	LYG	2.58	15.9M	19 Jul '24	116	2.00	C	0.55	36	-1.16	2.259	-1.48%
17	MSOX	5.25	1.7M	17 May '24	53	6.00	C	1.35	4	25.71	2.231	53.85%
18	LUNA	3.55	728K	19 Apr '24	25	2.50	C	1.05	50	0.00	2.203	0.00%
19	LAAC	4.99	2.4M	19 Apr '24	25	2.50	C	2.30	1	-3.81	2.192	-7.06%
20	DWAC	49.95	20.9M	5 Apr '24	11	50.00	C	7.30	956	14.61	2.158	17.23%
21	CGC	6.20	43.7M	5 Apr '24	11	6.50	C	0.76	506	12.26	2.156	19.49%
22	MSOX	5.25	1.7M	17 May '24	53	5.00	C	1.60	8	25.71	2.137	36.99%
23	CGC	6.20	43.7M	12 Apr '24	18	6.50	C	0.88	76	14.19	2.124	22.18%
24	CGC	6.20	43.7M	5 Apr '24	11	6.00	C	0.94	460	11.94	2.110	14.07%
25	MSOX	5.25	1.7M	19 Apr '24	25	6.00	C	0.85	143	16.19	2.094	36.36%
26	MNY	2.24	23.0M	19 Apr '24	25	2.50	C	0.35	1,692	15.62	2.086	32.28%
27	RUM	7.46	2.5M	28 Mar '24	3	7.50	C	0.50	2,500	6.70	2.072	7.76%
28	FRGE	2.69	11.1M	19 Apr '24	25	2.50	C	0.55	2,708	13.38	2.053	16.82%
29	CGC	6.20	43.7M	12 Apr '24	18	6.00	C	1.04	35	13.55	2.028	16.28%
30	OPEN	2.95	15.7M	28 Mar '24	3	2.50	C	0.43	41	-0.68	2.028	-0.79%
31	ALT	8.53	2.2M	28 Mar '24	3	9.00	C	0.40	406	4.69	1.998	10.70%
32	GME	15.12	10.0M	5 Apr '24	11	15.50	C	1.90	479	12.57	1.995	17.25%
33	HUT	9.40	4.4M	28 Mar '24	3	9.00	C	0.82	710	4.47	1.989	4.90%
34	APLD	4.41	2.0M	28 Mar '24	3	4.00	C	0.40	5	-0.23	1.988	-0.25%
35	SHOT	2.64	814K	5 Apr '24	11	2.50	C	0.30	127	6.06	1.979	6.84%
36	GOEV	4.20	11.2M	19 Apr '24	25	4.50	C	0.69	583	16.43	1.963	28.21%
37	GOEV	4.20	11.2M	19 Apr '24	25	4.00	C	0.81	214	14.52	1.962	17.99%
38	GME	15.12	10.0M	5 Apr '24	11	15.00	C	2.09	2,002	13.03	1.960	15.12%
39	HUT	9.40	4.4M	28 Mar '24	3	9.50	C	0.58	1,053	6.17	1.959	7.71%
40	IVVD	3.23	2.2M	19 Apr '24	25	5.00	C	0.05	15	1.55	1.918	57.23%
41	ALT	8.53	2.2M	28 Mar '24	3	8.50	C	0.55	86	6.10	1.901	6.52%
42	WULF	2.57	31.3M	12 Apr '24	18	3.00	C	0.20	483	7.78	1.896	26.58%
43	MSOX	5.25	1.7M	16 Aug '24	144	6.00	C	1.95	13	37.14	1.876	81.82%
44	BTBT	2.41	8.3M	28 Mar '24	3	2.50	C	0.10	578	4.15	1.873	8.23%
45	RUM	7.46	2.5M	28 Mar '24	3	7.00	C	0.70	504	3.22	1.860	3.55%
46	CGC	6.20	43.7M	19 Apr '24	25	6.00	C	1.19	323	15.97	1.850	19.76%
47	SHOT	2.64	814K	28 Mar '24	3	2.50	C	0.15	181	0.38	1.842	0.40%
48	GOEV	4.20	11.2M	17 May '24	53	4.50	C	0.98	46	23.33	1.841	39.75%
49	QBTS	2.08	4.5M	17 May '24	53	2.00	C	0.40	2	15.38	1.837	19.05%
50	AKBA	2.21	8.4M	19 Jul '24	116	2.00	C	0.80	334	26.70	1.826	41.84%
51	FRGE	2.69	11.1M	17 May '24	53	5.00	C	0.20	937	7.43	1.821	100.80%
52	QBTS	2.08	4.5M	19 Apr '24	25	2.00	C	0.40	131	15.38	1.817	19.05%
53	LVTX	3.71	505K	17 May '24	53	2.50	C	1.30	6	2.43	1.808	3.73%
54	CGC	6.20	43.7M	26 Apr '24	32	6.00	C	1.31	14	17.90	1.807	22.70%
55	LCID	2.92	103.3M	28 Mar '24	3	2.50	C	0.43	2,054	0.34	1.797	0.40%
56	FGEN	2.64	1.6M	19 Apr '24	25	2.50	C	0.50	69	13.64	1.792	16.82%
57	CGC	6.20	43.7M	3 May '24	39	6.00	C	1.25	32	16.94	1.780	21.21%
58	IBRX	5.44	4.4M	17 May '24	53	5.00	C	1.40	10	17.65	1.755	23.76%
59	WULF	2.57	31.3M	17 May '24	53	2.50	C	0.55	203	18.68	1.753	23.76%
60	AGL	4.76	7.1M	19 Apr '24	25	2.50	C	1.95	4	-6.51	1.752	-11.03%
61	BYSI	3.47	272K	19 Apr '24	25	5.00	C	0.20	31	5.76	1.744	52.91%
62	RGLS	2.82	1.1M	16 Aug '24	144	2.50	C	1.20	12	31.21	1.736	54.32%
63	PLCE	12.20	300K	5 Apr '24	11	12.00	C	1.30	1	9.02	1.734	10.09%
64	WULF	2.57	31.3M	17 Jan '25	298	2.50	C	1.15	44	42.02	1.732	76.06%
65	WULF	2.57	31.3M	17 May '24	53	3.00	C	0.50	1,252	19.46	1.732	44.93%
66	PLCE	12.20	300K	5 Apr '24	11	12.50	C	1.05	1	8.61	1.731	12.11%
67	RGLS	2.82	1.1M	19 Apr '24	25	2.50	C	0.50	7	6.38	1.718	7.76%
68	IBRX	5.44	4.4M	17 May '24	53	5.50	C	1.35	3,249	24.82	1.717	34.47%
69	LVTX	3.71	505K	19 Apr '24	25	2.50	C	1.20	15	-0.27	1.711	-0.40%
70	WULF	2.57	31.3M	16 Aug '24	144	2.50	C	1.05	396	38.13	1.705	64.47%
71	CIFR	5.26	16.7M	28 Mar '24	3	5.50	C	0.20	1,470	3.80	1.704	8.70%
72	HIVE	3.19	3.3M	28 Mar '24	3	3.00	C	0.25	72	1.88	1.700	2.04%
73	AKBA	2.21	8.4M	19 Jul '24	116	2.50	C	0.65	1,196	29.41	1.695	60.26%
74	GME	15.12	10.0M	12 Apr '24	18	15.50	C	2.04	322	13.49	1.694	18.50%
75	WULF	2.57	31.3M	15 Nov '24	235	2.50	C	1.25	1	45.91	1.694	89.39%
76	QBTS	2.08	4.5M	19 Apr '24	25	2.50	C	0.20	155	9.62	1.693	32.98%
77	ACB	4.14	8.7M	28 Mar '24	3	4.00	C	0.31	491	4.11	1.692	4.44%
78	OCEA	4.19	538K	19 Apr '24	25	2.50	C	1.60	100	-2.15	1.690	-3.47%
79	OSS	3.36	291K	19 Apr '24	25	2.50	C	0.90	1	1.19	1.686	1.63%
80	WULF	2.57	31.3M	16 Aug '24	144	3.00	C	0.85	240	33.07	1.684	74.42%
81	BTBT	2.41	8.3M	26 Apr '24	32	2.50	C	0.15	38	6.22	1.684	10.62%
82	LVTX	3.71	505K	19 Apr '24	25	5.00	C	0.25	10	6.74	1.675	44.51%
83	WULF	2.57	31.3M	12 Apr '24	18	2.50	C	0.35	82	10.89	1.674	12.61%
84	GOEV	4.20	11.2M	17 May '24	53	4.00	C	1.08	104	20.95	1.673	28.21%
85	CLSK	23.40	47.8M	17 May '24	53	23.00	C	5.90	259	23.50	1.669	31.43%
86	WULF	2.57	31.3M	5 Apr '24	11	3.00	C	0.10	639	3.89	1.669	21.46%
87	TPST	3.64	438K	19 Apr '24	25	5.00	C	0.20	60	5.49	1.666	45.35%
88	OCEA	4.19	538K	19 Apr '24	25	5.00	C	0.40	92	9.55	1.663	31.93%
89	HUT	9.40	4.4M	5 Apr '24	11	9.50	C	0.97	61	10.32	1.654	12.69%
90	CLSK	23.40	47.8M	3 May '24	39	23.50	C	4.80	1	20.51	1.653	26.34%
91	VMEO	3.95	22.8M	19 Apr '24	25	2.50	C	1.40	528	-1.27	1.651	-1.96%
92	CLSK	23.40	47.8M	26 Apr '24	32	23.00	C	4.50	51	17.52	1.649	21.69%
93	XELA	3.05	469K	19 Apr '24	25	3.00	C	0.53	339	15.74	1.641	19.05%
94	CLSK	23.40	47.8M	3 May '24	39	23.00	C	4.90	11	19.23	1.636	24.32%
95	CLSK	23.40	47.8M	28 Mar '24	3	23.00	C	1.55	5,987	4.91	1.623	5.26%
96	CLSK	23.40	47.8M	28 Mar '24	3	23.50	C	1.30	2,459	5.56	1.622	6.33%
97	WULF	2.57	31.3M	26 Apr '24	32	3.00	C	0.30	374	11.67	1.620	32.16%
98	CDXC	3.79	891K	19 Apr '24	25	2.50	C	1.20	41	-2.37	1.612	-3.47%
99	SDIG	4.05	399K	19 Apr '24	25	5.00	C	0.25	105	6.17	1.607	31.58%
100	BTBT	2.41	8.3M	28 Mar '24	3	2.00	C	0.35	77	-2.49	1.604	-2.91%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

high yield stocks what is open interest online stock trading tips stock tickers symbols unusual option volume option trading tutorial stock trading tips how to write covered calls bear spreads bear spread stock portfolio tracker free stock analysis preferred stock find value of stock dividend paying stocks stock market growth butterfly spread ticker symbol lookup vertical spreads stock symbol look up options volatility strike price

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: 03-25 03-22 03-21 03-20 03-19 03-18

Option Spread Screener Report Date: