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 BCLI 12.43 BCLI Dec '20 10.00 C 6.40 31.94 0.000 3.86 65.84%
2 BCLI 12.43 BCLI Dec '20 12.50 C 5.40 43.44 0.000 3.67 77.81%
3 EOLS 3.45 EOLS Nov '20 4.00 C 0.55 15.94 1.000 3.66 37.93%
4 EOLS 3.45 EOLS Nov '20 3.00 C 0.90 13.04 1.000 3.46 17.65%
5 CORT 18.32 CORT Nov '20 18.00 C 3.65 18.18 1.000 3.28 22.70%
6 AHT 2.54 AHT Nov '20 2.50 C 0.49 17.72 1.000 3.19 21.95%
7 CPE 5.95 CPE Nov '20 5.00 C 1.45 8.34 1.000 2.78 11.01%
8 ABUS 3.55 ABUS Nov '20 5.00 C 0.17 4.93 1.000 2.67 48.15%
9 VET 3.07 VET Nov '20 2.50 C 0.76 6.19 1.000 2.54 8.23%
10 PHAS 3.67 PHAS Nov '20 5.00 C 0.17 4.63 1.000 2.46 42.86%
11 KERN 2.80 KERN Nov '20 2.50 C 0.55 8.93 1.000 2.45 11.11%
12 OVID 5.42 OVID Dec '20 5.00 C 1.78 25.09 0.000 2.45 37.36%
13 LI 31.78 LI Nov '20 35.00 C 3.33 10.46 1.000 2.43 23.00%
14 AYRO 3.50 AYRO Nov '20 5.00 C 0.12 3.57 1.000 2.42 48.15%
15 EOLS 3.45 EOLS Dec '20 3.00 C 1.19 21.45 0.000 2.41 32.74%
16 LI 31.78 LI Nov '20 30.00 C 5.08 10.37 1.000 2.27 12.34%
17 WWR 3.89 WWR Nov '20 5.00 C 0.18 4.63 1.000 2.20 34.77%
18 AHT 2.54 AHT Dec '20 2.50 C 0.70 25.98 0.000 2.20 35.87%
19 VXRT 5.31 VXRT Dec '20 5.00 C 1.52 22.79 0.000 2.15 31.93%
20 OVID 5.42 OVID Jan '21 5.00 C 2.00 29.15 1.000 2.12 46.20%
21 SOLO 4.83 SOLO Nov '20 5.00 C 0.53 10.87 1.000 2.10 16.14%
22 AMTX 2.12 AMTX Jan '21 2.50 C 0.60 28.30 1.000 2.08 64.47%
23 MESO 11.45 MESO Nov '20 10.00 C 2.15 6.11 1.000 2.06 7.53%
24 CAPR 4.65 CAPR Nov '20 5.00 C 0.42 9.14 1.000 2.06 18.34%
25 MESO 11.45 MESO Nov '20 12.50 C 0.97 8.52 1.000 2.04 19.33%
26 EOLS 3.45 EOLS Jan '21 4.00 C 0.97 28.26 1.000 2.04 61.62%
27 TRIB 2.85 TRIB Nov '20 2.50 C 0.53 6.14 1.000 2.04 7.53%
28 IFRX 4.08 IFRX Nov '20 5.00 C 0.20 4.91 1.000 2.04 29.03%
29 EOLS 3.45 EOLS Jan '21 3.00 C 1.30 24.64 1.000 2.03 39.53%
30 VXRT 5.31 VXRT Nov '20 5.50 C 0.55 10.36 1.000 2.01 15.55%
31 MARA 2.30 MARA Nov '20 2.00 C 0.42 5.43 1.000 1.95 6.67%
32 MARA 2.30 MARA Dec '20 2.50 C 0.47 20.65 0.000 1.92 36.99%
33 VXRT 5.31 VXRT Nov '20 5.00 C 0.75 8.29 1.000 1.92 9.65%
34 VXRT 5.31 VXRT Jan '21 5.00 C 1.75 27.12 1.000 1.90 40.45%
35 BCLI 12.43 BCLI Nov '20 10.00 C 2.82 3.14 1.000 1.89 4.06%
36 PLTR 14.58 PLTR Nov '20 14.50 C 1.66 10.84 1.000 1.89 12.23%
37 SOLO 4.83 SOLO Nov '20 4.50 C 0.70 7.66 1.000 1.89 8.96%
38 DGLY 2.53 DGLY Nov '20 3.00 C 0.12 4.94 1.000 1.87 24.74%
39 PLTR 14.58 PLTR Nov '20 15.00 C 1.43 9.77 1.000 1.87 14.03%
40 SPI 7.73 SPI Nov '20 10.00 C 0.21 2.72 1.000 1.81 32.98%
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.