Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Expensive Calls Report Date:

Screener:

Symbol Expiration Min
Price
Min
Volume
Moneyness # Results Sort By  One Per Underlying
 

# Stock Stock
Price
Short Leg Time Value
% of Stock
Months Implied
Volatility
ROI
(If called)
Symbol Expiry Strike P/C Price
1 NVAX 2.13 NVAX Mar '19 2.00 C 0.65 24.41 0.000 3.45 35.14%
2 NVAX 2.13 NVAX Mar '19 2.50 C 0.43 20.19 0.000 3.15 47.06%
3 PTI 4.12 PTI Apr '19 5.00 C 1.52 36.89 1.000 3.02 92.31%
4 NVAX 2.13 NVAX Apr '19 2.00 C 0.92 37.09 1.000 2.94 65.29%
5 NVAX 2.13 NVAX Apr '19 2.50 C 0.72 34.04 1.000 2.75 77.94%
6 ALDX 8.04 ALDX Mar '19 10.00 C 1.05 13.06 0.000 2.52 43.06%
7 NVAX 2.13 NVAX May '19 2.00 C 0.95 38.50 2.000 2.43 69.49%
8 IGC 2.16 IGC May '19 2.50 C 0.80 37.04 2.000 2.33 83.82%
9 ATRS 3.73 ATRS Mar '19 2.50 C 1.40 4.56 0.000 2.33 7.30%
10 PTI 4.12 PTI Mar '19 5.00 C 0.47 11.53 0.000 2.24 37.17%
11 AAC 2.82 AAC Mar '19 2.50 C 0.65 11.70 0.000 2.15 15.21%
12 PTI 4.12 PTI Mar '19 4.00 C 0.77 15.78 0.000 2.11 19.40%
13 NVAX 2.13 NVAX Jul '19 2.00 C 1.05 43.19 4.000 2.04 85.19%
14 KMPH 2.47 KMPH Mar '19 2.50 C 0.40 16.19 0.000 2.01 20.77%
15 RIOT 3.21 RIOT Mar '19 3.00 C 0.58 11.68 0.000 1.83 14.29%
16 NIHD 4.05 NIHD Mar '19 5.00 C 0.30 7.41 0.000 1.79 33.33%
17 ARQL 3.38 ARQL Mar '19 2.50 C 1.00 3.55 0.000 1.74 5.04%
18 AXSM 8.59 AXSM Mar '19 10.00 C 0.75 8.73 0.000 1.74 27.55%
19 MARK 2.06 MARK Mar '19 2.50 C 0.15 7.28 0.000 1.71 30.89%
20 FTR 2.96 FTR Mar '19 2.00 C 1.02 2.03 0.000 1.71 3.09%
21 FTR 2.96 FTR Apr '19 2.00 C 1.20 8.11 1.000 1.69 13.64%
22 ADMP 3.06 ADMP Mar '19 2.50 C 0.72 5.39 0.000 1.66 7.07%
23 RIOT 3.21 RIOT Mar '19 3.50 C 0.33 10.12 0.000 1.63 21.32%
24 BLNK 3.58 BLNK Mar '19 2.50 C 1.16 2.13 0.000 1.63 3.15%
25 NVAX 2.13 NVAX Jan '20 2.00 C 1.20 50.23 10.000 1.59 115.05%
26 CVEO 2.67 CVEO Mar '19 2.00 C 0.75 3.00 0.000 1.58 4.17%
27 LXRX 5.51 LXRX Apr '19 6.00 C 1.07 19.42 1.000 1.55 35.14%
28 DPLO 6.31 DPLO Mar '19 5.00 C 1.56 3.96 0.000 1.55 5.26%
29 VUZI 3.36 VUZI Mar '19 2.50 C 0.95 2.68 0.000 1.54 3.73%
30 MRNS 3.62 MRNS Mar '19 4.00 C 0.32 8.84 0.000 1.54 21.21%
31 DPLO 6.31 DPLO Mar '19 7.50 C 0.40 6.34 0.000 1.52 26.90%
32 TYME 2.50 TYME Mar '19 3.00 C 0.15 6.00 0.000 1.51 27.66%
33 RIOT 3.21 RIOT Apr '19 3.00 C 0.78 17.76 1.000 1.48 23.46%
34 UXIN 4.53 UXIN Mar '19 4.00 C 0.82 6.51 0.000 1.46 7.96%
35 LXRX 5.51 LXRX Apr '19 5.00 C 1.39 15.97 1.000 1.46 21.36%
36 NVAX 2.13 NVAX Jan '20 2.50 C 1.00 46.95 10.000 1.45 121.24%
37 OSTK 20.08 OSTK Mar '19 20.00 C 2.44 11.75 0.000 1.44 13.38%
38 OSTK 20.08 OSTK Mar '19 20.50 C 2.20 10.96 0.000 1.42 14.65%
39 OMEX 7.62 OMEX Mar '19 7.00 C 1.20 7.61 0.000 1.40 9.03%
40 UXIN 4.53 UXIN Mar '19 5.00 C 0.35 7.73 0.000 1.40 19.62%
Try the new report
Data Provided by HistoricalOptionData.com
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.