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 AUPH 4.88 AUPH Dec '19 5.00 C 1.95 39.96 1.000 2.68 70.65%
2 MLNT 4.74 MLNT Nov '19 5.00 C 1.02 21.62 0.000 2.39 34.59%
3 MNK 3.20 MNK Nov '19 3.00 C 0.82 19.53 0.000 2.36 26.32%
4 AUPH 4.88 AUPH Jan '20 5.00 C 2.04 41.80 2.000 2.31 76.06%
5 ITCI 8.52 ITCI Jan '20 10.00 C 3.02 35.50 2.000 2.17 81.98%
6 ITCI 8.52 ITCI Feb '20 10.00 C 3.12 36.62 3.000 1.88 85.19%
7 ADMS 3.90 ADMS Jan '20 2.50 C 1.90 12.82 2.000 1.78 25.00%
8 SLDB 12.31 SLDB Jan '20 12.50 C 4.05 32.90 2.000 1.78 51.33%
9 CCXI 7.69 CCXI Dec '19 7.00 C 2.35 21.59 1.000 1.73 31.09%
10 LPCN 3.00 LPCN Nov '19 2.50 C 0.75 8.33 0.000 1.68 11.11%
11 AVDL 4.00 AVDL Mar '20 2.50 C 2.17 16.75 4.000 1.64 36.61%
12 BE 2.73 BE Nov '19 2.00 C 0.85 4.40 0.000 1.62 6.38%
13 SUPV 2.82 SUPV Nov '19 2.50 C 0.60 9.93 0.000 1.59 12.61%
14 BE 2.73 BE Nov '19 3.00 C 0.32 11.72 0.000 1.55 24.48%
15 SLDB 12.31 SLDB Apr '20 10.00 C 5.80 28.35 5.000 1.54 53.61%
16 JE 2.37 JE Nov '19 2.50 C 0.31 13.08 0.000 1.53 21.36%
17 AVDL 4.00 AVDL Mar '20 5.00 C 1.20 30.00 4.000 1.50 78.57%
18 ADMS 3.90 ADMS Nov '19 5.00 C 0.25 6.41 0.000 1.50 36.99%
19 SLDB 12.31 SLDB Nov '19 12.50 C 1.75 14.22 0.000 1.49 18.37%
20 RDHL 6.35 RDHL Nov '19 7.50 C 0.55 8.66 0.000 1.49 29.31%
21 VRAY 2.61 VRAY Nov '19 3.00 C 0.24 9.20 0.000 1.45 26.58%
22 ABEO 2.39 ABEO Nov '19 2.50 C 0.30 12.55 0.000 1.45 19.62%
23 TTOO 2.39 TTOO Nov '19 2.50 C 0.30 12.55 0.000 1.45 19.62%
24 ACOR 2.71 ACOR Nov '19 2.00 C 0.80 3.51 0.000 1.45 4.99%
25 FOMX 2.85 FOMX Nov '19 3.00 C 0.35 12.28 0.000 1.44 20.00%
26 NVAX 4.30 NVAX Apr '20 4.50 C 1.60 37.21 5.000 1.44 66.67%
27 EVH 7.79 EVH Nov '19 10.00 C 0.45 5.78 0.000 1.43 36.24%
28 GNC 2.40 GNC Nov '19 2.00 C 0.55 6.25 0.000 1.42 8.11%
29 FOMX 2.85 FOMX Mar '20 3.00 C 0.95 33.33 4.000 1.42 57.89%
30 EVH 7.79 EVH Nov '19 7.50 C 1.23 12.00 0.000 1.41 14.24%
31 CLVS 3.20 CLVS Nov '19 4.00 C 0.20 6.25 0.000 1.40 33.33%
32 ITCI 8.52 ITCI Dec '19 10.00 C 1.35 15.85 1.000 1.38 39.47%
33 NEPT 3.68 NEPT Nov '19 3.00 C 0.88 5.30 0.000 1.38 6.95%
34 ENDP 4.75 ENDP Nov '19 5.00 C 0.55 11.58 0.000 1.37 19.05%
35 ACOR 2.71 ACOR Nov '19 3.00 C 0.26 9.61 0.000 1.37 22.70%
36 LOMA 5.98 LOMA Nov '19 7.50 C 0.35 5.85 0.000 1.37 33.21%
37 AMRN 16.74 AMRN Nov '19 16.50 C 2.38 12.81 0.000 1.37 14.94%
38 ACOR 2.71 ACOR Jan '20 3.00 C 0.60 22.18 2.000 1.36 42.52%
39 ACOR 2.71 ACOR Apr '20 3.00 C 0.90 33.27 5.000 1.36 66.20%
40 GTT 7.80 GTT Nov '19 10.00 C 0.40 5.13 0.000 1.35 35.14%
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.