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 NTRP 5.80 NTRP Oct '19 7.50 C 2.64 45.52 1.000 3.55 137.34%
2 ARDX 3.60 ARDX Sep '19 2.50 C 1.38 7.64 0.000 2.06 12.36%
3 ADVM 10.99 ADVM Sep '19 10.00 C 2.88 17.15 0.000 2.02 23.23%
4 ADVM 10.99 ADVM Sep '19 12.50 C 1.93 17.52 0.000 2.01 37.89%
5 ARDX 3.60 ARDX Sep '19 5.00 C 0.35 9.72 0.000 1.85 53.85%
6 WTRH 2.00 WTRH Sep '19 2.50 C 0.23 11.50 0.000 1.74 41.24%
7 SDRL 2.51 SDRL Oct '19 2.50 C 0.65 25.50 1.000 1.66 34.41%
8 WTRH 2.00 WTRH Jan '20 2.50 C 0.67 33.50 4.000 1.65 87.97%
9 WTRH 2.00 WTRH Oct '19 2.50 C 0.35 17.50 1.000 1.63 51.52%
10 WPG 3.38 WPG Jan '20 2.50 C 1.61 21.69 4.000 1.57 41.48%
11 ARDX 3.60 ARDX Oct '19 5.00 C 0.47 13.06 1.000 1.54 59.74%
12 OMEX 4.59 OMEX Sep '19 5.00 C 0.56 12.20 0.000 1.40 24.07%
13 TOCA 4.50 TOCA Sep '19 5.00 C 0.50 11.11 0.000 1.36 25.00%
14 MLNT 2.52 MLNT Jan '20 2.50 C 0.85 32.94 4.000 1.35 49.70%
15 ENDP 2.81 ENDP Sep '19 3.00 C 0.35 12.46 0.000 1.35 21.95%
16 NBRV 2.07 NBRV Sep '19 2.50 C 0.17 8.21 0.000 1.35 31.58%
17 GROW 2.07 GROW Sep '19 2.50 C 0.17 8.21 0.000 1.35 31.58%
18 LCI 6.86 LCI Sep '19 5.00 C 2.10 3.50 0.000 1.33 5.04%
19 HOME 6.57 HOME Sep '19 6.00 C 1.23 9.97 0.000 1.30 12.25%
20 AUPH 5.86 AUPH Dec '19 6.00 C 1.65 28.16 3.000 1.29 42.52%
21 ARDX 3.60 ARDX Oct '19 2.50 C 1.30 5.56 1.000 1.26 8.70%
22 BREW 12.96 BREW Sep '19 15.00 C 1.11 8.56 0.000 1.26 26.58%
23 TEUM 2.89 TEUM Jan '20 2.50 C 1.05 22.84 4.000 1.26 35.87%
24 TXMD 2.80 TXMD Jan '21 3.00 C 1.50 53.57 16.000 1.25 130.77%
25 CVM 8.26 CVM Oct '19 10.00 C 1.04 12.59 1.000 1.25 38.50%
26 ENDP 2.81 ENDP Oct '19 3.00 C 0.47 16.90 1.000 1.25 28.48%
27 ENDP 2.81 ENDP Jan '20 3.00 C 0.80 28.47 4.000 1.24 49.25%
28 HOME 6.57 HOME Sep '19 7.00 C 0.73 11.11 0.000 1.22 19.86%
29 CVM 8.26 CVM Sep '19 7.50 C 1.50 8.96 0.000 1.22 10.95%
30 FOMX 3.23 FOMX Sep '19 4.00 C 0.20 6.19 0.000 1.22 32.01%
31 FOMX 3.23 FOMX Dec '19 3.00 C 0.97 22.91 3.000 1.21 32.74%
32 GROW 2.07 GROW Oct '19 2.50 C 0.25 12.08 1.000 1.21 37.36%
33 CVM 8.26 CVM Oct '19 7.50 C 1.90 13.80 1.000 1.21 17.92%
34 TEUM 2.89 TEUM Oct '19 2.50 C 0.72 11.59 1.000 1.20 15.47%
35 ENDP 2.81 ENDP Apr '20 3.00 C 1.00 35.59 7.000 1.20 65.75%
36 SLDB 9.03 SLDB Sep '19 10.00 C 0.85 9.41 0.000 1.20 22.25%
37 NBRV 2.07 NBRV Apr '20 2.50 C 0.65 31.40 7.000 1.19 76.06%
38 NM 6.15 NM Sep '19 5.00 C 1.45 4.88 0.000 1.18 6.38%
39 NBRV 2.07 NBRV Oct '19 2.50 C 0.24 11.59 1.000 1.18 36.61%
40 SDRL 2.51 SDRL Sep '19 2.50 C 0.33 12.75 0.000 1.16 14.68%
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.