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 VUZI 4.27 VUZI Jul '19 2.50 C 2.00 5.39 0.000 2.61 10.13%
2 KPTI 6.13 KPTI Jul '19 5.00 C 2.02 14.60 0.000 2.60 21.80%
3 KPTI 6.13 KPTI Jul '19 7.50 C 1.05 17.13 0.000 2.51 47.64%
4 ITCI 12.71 ITCI Jul '19 15.00 C 2.30 18.10 0.000 2.49 44.09%
5 WPG 3.73 WPG Jan '20 2.50 C 2.53 34.92 6.000 2.26 108.80%
6 ITCI 12.71 ITCI Aug '19 15.00 C 3.20 25.18 1.000 2.13 57.73%
7 KPTI 6.13 KPTI Aug '19 7.50 C 1.20 19.58 1.000 1.83 52.13%
8 CPRX 3.73 CPRX Jul '19 2.50 C 1.35 3.22 0.000 1.74 5.04%
9 TEUM 2.38 TEUM Aug '19 2.50 C 0.55 23.11 1.000 1.72 36.61%
10 ATOS 2.58 ATOS Jul '19 2.50 C 0.45 14.34 0.000 1.65 17.37%
11 RIOT 3.07 RIOT Jul '19 3.50 C 0.34 11.07 0.000 1.65 28.21%
12 ATOS 2.58 ATOS Aug '19 2.50 C 0.65 22.09 1.000 1.65 29.53%
13 RIOT 3.07 RIOT Jul '19 3.00 C 0.52 14.66 0.000 1.64 17.65%
14 RIOT 3.07 RIOT Aug '19 3.00 C 0.75 22.15 1.000 1.62 29.31%
15 TEUM 2.38 TEUM Jul '19 2.50 C 0.33 13.66 0.000 1.61 21.65%
16 TRVG 3.99 TRVG Oct '19 2.50 C 1.99 12.64 3.000 1.59 25.27%
17 TEUM 2.38 TEUM Oct '19 2.50 C 0.75 31.51 3.000 1.54 53.37%
18 MARA 2.71 MARA Jul '19 2.50 C 0.50 10.70 0.000 1.52 13.12%
19 CGEN 3.91 CGEN Jul '19 5.00 C 0.25 6.39 0.000 1.52 36.61%
20 TEUM 2.38 TEUM Jan '20 2.50 C 0.97 40.97 6.000 1.49 77.94%
21 SLDB 5.05 SLDB Jul '19 5.00 C 0.75 13.86 0.000 1.48 16.28%
22 GNCA 3.99 GNCA Jul '19 5.00 C 0.25 6.27 0.000 1.45 33.69%
23 RIOT 3.07 RIOT Sep '19 3.00 C 0.82 24.43 2.000 1.36 33.33%
24 MRNS 3.92 MRNS Jan '20 3.00 C 1.85 23.72 6.000 1.35 44.93%
25 ZYNE 12.71 ZYNE Aug '19 12.50 C 2.55 18.41 1.000 1.32 23.03%
26 MRNS 3.92 MRNS Sep '19 4.00 C 0.95 24.23 2.000 1.32 34.68%
27 ABUS 2.26 ABUS Jul '19 2.50 C 0.20 8.85 0.000 1.32 21.36%
28 ADAP 3.99 ADAP Jul '19 5.00 C 0.20 5.01 0.000 1.30 31.93%
29 ZYNE 12.71 ZYNE Jul '19 15.00 C 0.84 6.61 0.000 1.30 26.37%
30 ZYNE 12.71 ZYNE Aug '19 15.00 C 1.63 12.82 1.000 1.29 35.38%
31 GNW 3.75 GNW Jul '19 3.50 C 0.59 9.07 0.000 1.28 10.76%
32 CVM 7.85 CVM Jul '19 10.00 C 0.35 4.46 0.000 1.28 33.33%
33 MARA 2.71 MARA Aug '19 2.50 C 0.60 14.39 1.000 1.28 18.48%
34 NBRV 2.22 NBRV Oct '19 2.50 C 0.53 23.65 3.000 1.28 47.49%
35 CPG 3.31 CPG Jul '19 2.50 C 0.90 2.72 0.000 1.27 3.73%
36 GLYC 11.50 GLYC Aug '19 12.50 C 1.77 15.39 1.000 1.27 28.47%
37 IDEX 2.17 IDEX Jan '20 2.50 C 0.70 32.26 6.000 1.27 70.07%
38 MRKR 7.69 MRKR Jul '19 10.00 C 0.30 3.90 0.000 1.27 35.32%
39 MRNS 3.92 MRNS Oct '19 4.00 C 1.05 26.79 3.000 1.26 39.37%
40 GNW 3.75 GNW Jul '19 4.00 C 0.36 9.60 0.000 1.26 17.99%
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.