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 CCXI 17.10 CCXI Oct '21 15.00 C 6.50 25.73 1.000 4.29 41.51%
2 CCXI 17.10 CCXI Oct '21 17.50 C 5.50 32.16 1.000 4.20 50.86%
3 XBIO 2.05 XBIO Oct '21 2.50 C 0.33 15.85 1.000 2.87 44.93%
4 MTCR 3.43 MTCR Oct '21 5.00 C 0.28 8.02 1.000 2.51 58.48%
5 FBIO 3.22 FBIO Oct '21 2.50 C 1.00 8.70 1.000 2.50 12.61%
6 BITF 4.25 BITF Oct '21 2.50 C 1.85 2.35 1.000 2.34 4.17%
7 RGS 3.48 RGS Oct '21 5.00 C 0.23 6.47 1.000 2.24 53.61%
8 ATER 10.83 ATER Oct '21 12.50 C 1.35 12.47 1.000 2.23 31.86%
9 HDGE 25.71 HDGE Oct '21 25.00 C 4.88 16.20 1.000 2.22 19.99%
10 ENVB 2.07 ENVB Oct '21 2.50 C 0.23 10.87 1.000 2.21 35.50%
11 BKYI 3.52 BKYI Oct '21 2.50 C 1.16 4.05 1.000 2.06 6.05%
12 ENVB 2.07 ENVB Jan '22 2.50 C 0.77 37.20 4.000 2.02 92.31%
13 ATER 10.83 ATER Oct '21 10.00 C 2.12 11.96 1.000 2.01 14.88%
14 AEMD 3.86 AEMD Oct '21 5.00 C 0.28 7.12 1.000 1.99 39.47%
15 ENG 2.67 ENG Oct '21 2.50 C 0.50 12.36 1.000 1.97 15.21%
16 NRBO 3.72 NRBO Oct '21 5.00 C 0.23 6.05 1.000 1.96 43.06%
17 SGOC 5.65 SGOC Oct '21 7.50 C 0.35 6.19 1.000 1.94 41.51%
18 TMC 4.57 TMC Oct '21 5.00 C 0.55 12.04 1.000 1.94 24.38%
19 BBIG 6.41 BBIG Oct '21 6.50 C 0.95 14.82 1.000 1.92 19.05%
20 ENVB 2.07 ENVB Nov '21 2.50 C 0.42 20.53 2.000 1.87 51.98%
21 CMPS 29.87 CMPS Nov '21 30.00 C 8.00 26.78 2.000 1.86 37.17%
22 KOLD 7.12 KOLD Nov '21 7.00 C 1.95 25.70 2.000 1.85 35.40%
23 JAGX 2.27 JAGX Oct '21 2.50 C 0.25 11.01 1.000 1.84 23.76%
24 KOLD 7.12 KOLD Nov '21 8.00 C 1.59 22.33 2.000 1.83 44.67%
25 BBIG 6.41 BBIG Oct '21 6.00 C 1.13 11.23 1.000 1.83 13.64%
26 ATER 10.83 ATER Nov '21 12.50 C 2.27 21.01 2.000 1.80 46.11%
27 KOLD 7.12 KOLD Oct '21 7.00 C 1.07 13.41 1.000 1.79 15.80%
28 KOLD 7.12 KOLD Oct '21 8.00 C 0.70 9.83 1.000 1.78 24.61%
29 RGS 3.48 RGS Nov '21 5.00 C 0.49 14.08 2.000 1.78 67.22%
30 UROY 3.61 UROY Oct '21 5.00 C 0.15 4.16 1.000 1.77 44.51%
31 APRE 5.11 APRE Oct '21 5.00 C 0.78 13.01 1.000 1.77 15.34%
32 ENG 2.67 ENG Nov '21 2.50 C 0.75 21.72 2.000 1.76 30.21%
33 ALZN 3.08 ALZN Oct '21 2.50 C 0.75 5.52 1.000 1.76 7.30%
34 JAGX 2.27 JAGX Nov '21 2.50 C 0.50 22.03 2.000 1.76 41.24%
35 SGOC 5.65 SGOC Nov '21 7.50 C 0.90 15.93 2.000 1.76 57.89%
36 MMLP 3.20 MMLP Oct '21 2.50 C 0.84 4.37 1.000 1.73 5.93%
37 RGS 3.48 RGS Oct '21 2.50 C 1.07 2.73 1.000 1.73 3.95%
38 JAGX 2.27 JAGX Oct '21 2.00 C 0.45 7.93 1.000 1.72 9.89%
39 LTRPA 3.09 LTRPA Oct '21 2.50 C 0.75 5.18 1.000 1.72 6.84%
40 UROY 3.61 UROY Nov '21 5.00 C 0.50 13.85 2.000 1.70 60.77%
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.