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 CRBP 9.38 CRBP Sep '20 9.00 C 3.30 31.13 0.000 4.31 48.03%
2 CRBP 9.38 CRBP Sep '20 10.00 C 2.84 30.28 0.000 4.13 52.91%
3 GTX 3.67 GTX Sep '20 2.50 C 1.40 6.27 0.000 2.69 10.13%
4 EVFM 3.58 EVFM Sep '20 5.00 C 0.33 9.08 0.000 2.51 53.61%
5 ATOS 2.23 ATOS Sep '20 2.50 C 0.35 15.70 0.000 2.50 32.98%
6 LXU 2.07 LXU Sep '20 2.50 C 0.27 13.04 0.000 2.48 38.89%
7 SAVA 3.03 SAVA Sep '20 2.50 C 0.85 10.56 0.000 2.47 14.68%
8 SPRO 9.16 SPRO Oct '20 10.00 C 2.73 29.73 1.000 2.45 55.28%
9 EVFM 3.58 EVFM Oct '20 5.00 C 0.78 21.65 1.000 2.42 78.25%
10 GTX 3.67 GTX Sep '20 5.00 C 0.32 8.72 0.000 2.38 49.25%
11 GTX 3.67 GTX Oct '20 2.50 C 1.66 13.35 1.000 2.37 24.38%
12 AUTO 4.22 AUTO Oct '20 2.50 C 2.10 9.00 1.000 2.32 17.92%
13 VXRT 5.20 VXRT Oct '20 5.00 C 1.66 28.08 1.000 2.29 41.24%
14 CEMI 3.64 CEMI Sep '20 5.00 C 0.28 7.55 0.000 2.25 48.59%
15 EVFM 3.58 EVFM Sep '20 2.50 C 1.24 4.47 0.000 2.22 6.84%
16 EVFM 3.58 EVFM Oct '20 2.50 C 1.52 12.43 1.000 2.19 21.65%
17 AUTO 4.22 AUTO Sep '20 5.00 C 0.47 11.26 0.000 2.18 33.51%
18 GTX 3.67 GTX Oct '20 5.00 C 0.70 19.07 1.000 2.18 68.35%
19 SMHI 2.44 SMHI Sep '20 2.50 C 0.40 16.39 0.000 2.17 22.55%
20 CEMI 3.64 CEMI Oct '20 5.00 C 0.67 18.41 1.000 2.15 68.35%
21 ATOS 2.23 ATOS Oct '20 2.50 C 0.55 24.66 1.000 2.14 48.81%
22 SBBP 3.61 SBBP Oct '20 5.00 C 0.65 18.01 1.000 2.14 68.92%
23 GENE 3.66 GENE Sep '20 5.00 C 0.25 6.83 0.000 2.13 46.63%
24 GTX 3.67 GTX Dec '20 5.00 C 1.25 34.06 3.000 2.09 106.61%
25 VXRT 5.20 VXRT Sep '20 5.50 C 0.75 14.42 0.000 2.08 23.60%
26 GENE 3.66 GENE Oct '20 2.50 C 1.55 10.66 1.000 2.07 18.48%
27 FMCI 21.40 FMCI Oct '20 22.50 C 5.50 25.70 1.000 2.05 41.51%
28 SRNE 7.06 SRNE Jan '21 7.00 C 3.30 45.89 4.000 2.05 86.17%
29 SHLL 50.75 SHLL Oct '20 55.00 C 12.45 24.53 1.000 2.04 43.60%
30 TORC 2.08 TORC Sep '20 2.50 C 0.20 9.62 0.000 2.03 32.98%
31 CAPR 5.23 CAPR Sep '20 5.00 C 0.95 13.77 0.000 2.02 16.82%
32 SRNE 7.06 SRNE Oct '20 8.00 C 1.60 22.66 1.000 2.02 46.52%
33 CEMI 3.64 CEMI Nov '20 5.00 C 0.95 26.10 2.000 2.01 85.87%
34 GME 7.82 GME Sep '20 8.00 C 1.19 15.22 0.000 2.01 20.66%
35 ABUS 2.54 ABUS Oct '20 2.50 C 0.70 25.98 1.000 2.01 35.87%
36 CLSK 8.50 CLSK Sep '20 10.00 C 0.85 10.00 0.000 2.00 30.72%
37 CVM 13.55 CVM Oct '20 12.50 C 4.02 21.92 1.000 1.98 31.16%
38 SRNE 7.06 SRNE Jan '21 8.00 C 2.95 41.78 4.000 1.98 94.65%
39 REPH 2.32 REPH Sep '20 2.50 C 0.30 12.93 0.000 1.98 23.76%
40 VUZI 4.76 VUZI Sep '20 5.00 C 0.66 13.87 0.000 1.97 21.95%
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.