Covered Call Options for COST


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	COST	713.72	1.5M	12 Apr '24	7	970.00	C	0	0	0.00	0.820	35.91%
2	COST	713.72	1.5M	12 Apr '24	7	890.00	C	0	0	0.00	0.719	24.70%
3	COST	713.72	1.5M	19 Apr '24	14	1010.00	C	0	0	0.00	0.647	41.51%
4	COST	713.72	1.5M	12 Apr '24	7	880.00	C	0	0	0.00	0.642	23.30%
5	COST	713.72	1.5M	19 Apr '24	14	1020.00	C	0	0	0.00	0.621	42.91%
6	COST	713.72	1.5M	12 Apr '24	7	900.00	C	0	0	0.00	0.570	26.10%
7	COST	713.72	1.5M	12 Apr '24	7	920.00	C	0	0	0.00	0.565	28.90%
8	COST	713.72	1.5M	19 Apr '24	14	945.00	C	0	0	0.00	0.547	32.40%
9	COST	713.72	1.5M	19 Apr '24	14	935.00	C	0.01	0	0.00	0.545	31.01%
10	COST	713.72	1.5M	12 Apr '24	7	910.00	C	0	0	0.00	0.543	27.50%
11	COST	713.72	1.5M	26 Apr '24	21	930.00	C	0	0	0.00	0.526	30.30%
12	COST	713.72	1.5M	19 Apr '24	14	1000.00	C	0	0	0.00	0.518	40.11%
13	COST	713.72	1.5M	19 Apr '24	14	980.00	C	0	0	0.00	0.517	37.31%
14	COST	713.72	1.5M	12 Apr '24	7	860.00	C	0	0	0.00	0.509	20.50%
15	COST	713.72	1.5M	19 Apr '24	14	930.00	C	0	0	0.00	0.498	30.30%
16	COST	713.72	1.5M	19 Apr '24	14	985.00	C	0	0	0.00	0.497	38.01%
17	COST	713.72	1.5M	19 Apr '24	14	955.00	C	0	0	0.00	0.495	33.81%
18	COST	713.72	1.5M	19 Apr '24	14	880.00	C	0.02	0	0.00	0.485	23.30%
19	COST	713.72	1.5M	19 Apr '24	14	975.00	C	0	0	0.00	0.482	36.61%
20	COST	713.72	1.5M	12 Apr '24	7	870.00	C	0.01	1	0.00	0.477	21.90%
21	COST	713.72	1.5M	19 Apr '24	14	970.00	C	0	0	0.00	0.475	35.91%
22	COST	713.72	1.5M	12 Apr '24	7	850.00	C	0	0	0.00	0.473	19.09%
23	COST	713.72	1.5M	19 Apr '24	14	950.00	C	0	2	0.00	0.470	33.11%
24	COST	713.72	1.5M	19 Apr '24	14	965.00	C	0	0	0.00	0.468	35.21%
25	COST	713.72	1.5M	12 Apr '24	7	835.00	C	0	0	0.00	0.462	16.99%
26	COST	713.72	1.5M	19 Apr '24	14	960.00	C	0	0	0.00	0.461	34.51%
27	COST	713.72	1.5M	12 Apr '24	7	840.00	C	0.01	0	0.00	0.452	17.69%
28	COST	713.72	1.5M	26 Apr '24	21	840.00	C	0.04	0	0.01	0.450	17.70%
29	COST	713.72	1.5M	19 Apr '24	14	925.00	C	0	0	0.00	0.439	29.60%
30	COST	713.72	1.5M	17 May '24	42	995.00	C	0	14	0.00	0.434	39.41%
31	COST	713.72	1.5M	12 Apr '24	7	830.00	C	0	0	0.00	0.431	16.29%
32	COST	713.72	1.5M	19 Apr '24	14	940.00	C	0	0	0.00	0.431	31.70%
33	COST	713.72	1.5M	19 Apr '24	14	875.00	C	0	0	0.00	0.423	22.60%
34	COST	713.72	1.5M	19 Apr '24	14	915.00	C	0	0	0.00	0.414	28.20%
35	COST	713.72	1.5M	19 Apr '24	14	910.00	C	0.02	1	0.00	0.414	27.50%
36	COST	713.72	1.5M	19 Apr '24	14	885.00	C	0	0	0.00	0.411	24.00%
37	COST	713.72	1.5M	17 May '24	42	1080.00	C	0	0	0.00	0.409	51.32%
38	COST	713.72	1.5M	26 Apr '24	21	910.00	C	0	0	0.00	0.406	27.50%
39	COST	713.72	1.5M	12 Apr '24	7	825.00	C	0	0	0.00	0.404	15.59%
40	COST	713.72	1.5M	19 Apr '24	14	920.00	C	0	0	0.00	0.400	28.90%
41	COST	713.72	1.5M	17 May '24	42	990.00	C	0.01	0	0.00	0.398	38.71%
42	COST	713.72	1.5M	19 Apr '24	14	905.00	C	0	0	0.00	0.397	26.80%
43	COST	713.72	1.5M	19 Apr '24	14	895.00	C	0	0	0.00	0.394	25.40%
44	COST	713.72	1.5M	19 Apr '24	14	900.00	C	0	34	0.00	0.389	26.10%
45	COST	713.72	1.5M	17 May '24	42	980.00	C	0.02	0	0.00	0.384	37.31%
46	COST	713.72	1.5M	12 Apr '24	7	820.00	C	0.01	0	0.00	0.378	14.89%
47	COST	713.72	1.5M	19 Apr '24	14	840.00	C	0.05	2	0.01	0.378	17.70%
48	COST	713.72	1.5M	17 May '24	42	965.00	C	0.05	0	0.01	0.375	35.22%
49	COST	713.72	1.5M	19 Apr '24	14	890.00	C	0	0	0.00	0.372	24.70%
50	COST	713.72	1.5M	19 Jul '24	105	1140.00	C	0	0	0.00	0.367	59.73%
51	COST	713.72	1.5M	17 May '24	42	975.00	C	0.02	0	0.00	0.365	36.61%
52	COST	713.72	1.5M	12 Apr '24	7	805.00	C	0.02	0	0.00	0.365	12.79%
53	COST	713.72	1.5M	17 May '24	42	955.00	C	0.03	0	0.00	0.360	33.81%
54	COST	713.72	1.5M	17 May '24	42	1040.00	C	0	0	0.00	0.360	45.72%
55	COST	713.72	1.5M	21 Jun '24	77	1060.00	C	0	0	0.00	0.359	48.52%
56	COST	713.72	1.5M	19 Apr '24	14	835.00	C	0.03	0	0.00	0.358	17.00%
57	COST	713.72	1.5M	19 Apr '24	14	865.00	C	0	4	0.00	0.357	21.20%
58	COST	713.72	1.5M	26 Apr '24	21	860.00	C	0.02	0	0.00	0.355	20.50%
59	COST	713.72	1.5M	17 May '24	42	935.00	C	0.04	0	0.01	0.355	31.01%
60	COST	713.72	1.5M	19 Jul '24	105	1120.00	C	0.04	0	0.01	0.353	56.93%
61	COST	713.72	1.5M	17 May '24	42	1020.00	C	0	36	0.00	0.351	42.91%
62	COST	713.72	1.5M	19 Jul '24	105	1160.00	C	0	0	0.00	0.350	62.53%
63	COST	713.72	1.5M	19 Apr '24	14	855.00	C	0	0	0.00	0.350	19.79%
64	COST	713.72	1.5M	19 Apr '24	14	860.00	C	0	0	0.00	0.348	20.50%
65	COST	713.72	1.5M	12 Apr '24	7	815.00	C	0	2	0.00	0.345	14.19%
66	COST	713.72	1.5M	21 Jun '24	77	1040.00	C	0.08	0	0.01	0.342	45.73%
67	COST	713.72	1.5M	17 May '24	42	1000.00	C	0.01	0	0.00	0.340	40.11%
68	COST	713.72	1.5M	17 May '24	42	925.00	C	0.05	0	0.01	0.339	29.61%
69	COST	713.72	1.5M	17 May '24	42	930.00	C	0.04	0	0.01	0.338	30.31%
70	COST	713.72	1.5M	19 Apr '24	14	870.00	C	0	0	0.00	0.337	21.90%
71	COST	713.72	1.5M	17 May '24	42	985.00	C	0.01	0	0.00	0.337	38.01%
72	COST	713.72	1.5M	17 May '24	42	970.00	C	0.02	1	0.00	0.334	35.91%
73	COST	713.72	1.5M	17 May '24	42	945.00	C	0.03	0	0.00	0.333	32.41%
74	COST	713.72	1.5M	21 Jun '24	77	1140.00	C	0	0	0.00	0.330	59.73%
75	COST	713.72	1.5M	19 Apr '24	14	845.00	C	0	0	0.00	0.330	18.39%
76	COST	713.72	1.5M	17 May '24	42	915.00	C	0.05	0	0.01	0.327	28.21%
77	COST	713.72	1.5M	26 Apr '24	21	880.00	C	0	0	0.00	0.326	23.30%
78	COST	713.72	1.5M	3 May '24	28	960.00	C	0	0	0.00	0.325	34.51%
79	COST	713.72	1.5M	21 Jun '24	77	1100.00	C	0.05	28	0.01	0.325	54.13%
80	COST	713.72	1.5M	12 Apr '24	7	800.00	C	0.02	15	0.00	0.324	12.09%
81	COST	713.72	1.5M	17 May '24	42	960.00	C	0.02	1	0.00	0.324	34.51%
82	COST	713.72	1.5M	26 Apr '24	21	900.00	C	0.01	0	0.00	0.324	26.10%
83	COST	713.72	1.5M	26 Apr '24	21	835.00	C	0.04	0	0.01	0.321	17.00%
84	COST	713.72	1.5M	19 Apr '24	14	850.00	C	0	13	0.00	0.321	19.09%
85	COST	713.72	1.5M	21 Jun '24	77	1020.00	C	0.10	0	0.01	0.320	42.93%
86	COST	713.72	1.5M	21 Jun '24	77	1120.00	C	0	0	0.00	0.319	56.92%
87	COST	713.72	1.5M	21 Jun '24	77	1080.00	C	0.05	1	0.01	0.318	51.33%
88	COST	713.72	1.5M	19 Jul '24	105	1080.00	C	0.08	0	0.01	0.316	51.34%
89	COST	713.72	1.5M	19 Jul '24	105	1060.00	C	0.10	0	0.01	0.316	48.54%
90	COST	713.72	1.5M	26 Apr '24	21	850.00	C	0.03	0	0.00	0.315	19.10%
91	COST	713.72	1.5M	19 Jul '24	105	1100.00	C	0.06	0	0.01	0.311	54.14%
92	COST	713.72	1.5M	17 May '24	42	950.00	C	0.03	0	0.00	0.311	33.11%
93	COST	713.72	1.5M	17 May '24	42	940.00	C	0.04	0	0.01	0.310	31.71%
94	COST	713.72	1.5M	12 Apr '24	7	795.00	C	0.02	3	0.00	0.309	11.39%
95	COST	713.72	1.5M	19 Apr '24	14	830.00	C	0.03	0	0.00	0.307	16.30%
96	COST	713.72	1.5M	18 Oct '24	196	1160.00	C	0	0	0.00	0.306	62.53%
97	COST	713.72	1.5M	26 Apr '24	21	870.00	C	0.02	10	0.00	0.305	21.90%
98	COST	713.72	1.5M	21 Jun '24	77	985.00	C	0.28	0	0.04	0.300	38.06%
99	COST	713.72	1.5M	21 Jun '24	77	1000.00	C	0.27	0	0.04	0.300	40.16%
100	COST	713.72	1.5M	12 Apr '24	7	810.00	C	0	2	0.00	0.299	13.49%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

straddle screener option open interest low risk stocks to invest in bear calls puts and calls put call ratio indicator trading leverage volatile stocks growth stock index butterfly put value stock price call option strike price find stock symbol stock volume charts options calculator look up a stock options butterfly spread dividend stock list value of stock iron condor example stock quote history unusual option volume put call ratio indicator

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: