Option Calculators and Stock Screeners
Symbol Lookup
Tools
Volatility Quote
Option Chains
Stock Price History
Option Price History
Strike Pegger
Volatility Skew
Portfolios
Download Data
Calculators
Options Calculator
Probability Calculator
Screeners
Morning Hot Sheet
Volatile Stocks
Volume Change
Covered Calls
Option Spreads
Straddles
Dividends
Trade Finder
Skew Finder
52 Week Hi/Low IV
Advanced Screens
Butterfly Spreads
Calendar Straddles
Butterfly Diagonals
Double Diagonals
Iron Condor
Open Interest
About OI
Put/Call Ratio
OI Change
OI % Change
Highest OI
Learning Center
Articles
Tutorial
Glossary
Symbol Lookup
HOME
HOT SHEET
REGISTER
SUBSCRIBE
FAQs
FINMASTERS
CONTACT US
Expensive Calls
Report Date:
05-03
05-02
04-29
04-28
04-27
04-26
Screener:
Straddles
Strangles
Bull Calls
Bear Calls
Bull Puts
Bear Puts
Diagonal Call Spreads
Diagonal Put Spreads
Calendar Call Spreads
Calendar Put Spreads
Expensive Calls
Expensive Puts
Volatility Skew
Symbol
Expiration
Min
Price
Min
Volume
Moneyness
# Results
Sort By
One Per Underlying
ANY
2022-May
2022-Jun
2022-Jul
2022-Aug
2022-Sep
2022-Oct
2022-Nov
2022-Dec
2023-Jan
2023-Feb
2023-Mar
2023-Apr
2024-Jan
2
15
40
200K
1M
5M
ALL
ITM
OTM
25
40
100
Volatility
Time Premium
#
Stock
Stock
Price
Short Leg
Time Value
% of Stock
Months
Implied
Volatility
ROI
(If called)
Symbol
Expiry
Strike
P/C
Price
1
SGLY
6.22
SGLY
May '22
7.50
C
1.10
17.68
0.000
2.87
46.48%
2
IMMP
2.40
IMMP
May '22
2.50
C
0.42
17.71
0.000
2.27
26.58%
3
VRAR
4.15
VRAR
May '22
5.00
C
0.47
11.33
0.000
2.12
35.87%
4
UONE
8.51
UONE
May '22
10.00
C
1.00
11.75
0.000
2.08
33.16%
5
UONE
8.51
UONE
Jun '22
10.00
C
1.90
22.33
1.000
2.03
51.29%
6
NINE
2.80
NINE
May '22
3.00
C
0.40
14.29
0.000
1.99
25.00%
7
APRN
4.27
APRN
May '22
5.00
C
0.47
11.12
0.000
1.99
31.75%
8
TKAT
2.38
TKAT
May '22
2.50
C
0.35
14.71
0.000
1.95
23.15%
9
DOGZ
4.87
DOGZ
May '22
4.00
C
1.25
7.80
0.000
1.94
10.50%
10
APRN
4.27
APRN
May '22
4.00
C
0.83
13.11
0.000
1.94
16.28%
11
FFIE
2.44
FFIE
May '22
2.50
C
0.38
15.57
0.000
1.94
21.36%
12
CVM
3.26
CVM
May '22
4.00
C
0.30
9.20
0.000
1.94
35.14%
13
DOGZ
4.87
DOGZ
May '22
5.00
C
0.75
15.40
0.000
1.93
21.36%
14
HUSA
3.75
HUSA
May '22
3.00
C
1.00
6.67
0.000
1.90
9.09%
15
TROO
3.49
TROO
May '22
5.00
C
0.17
5.01
0.000
1.89
50.83%
16
OMER
3.30
OMER
May '22
4.00
C
0.30
9.09
0.000
1.88
33.33%
17
MITC
3.78
MITC
May '22
5.00
C
0.25
6.61
0.000
1.87
41.64%
18
ATER
5.40
ATER
May '22
5.50
C
0.82
15.19
0.000
1.86
20.09%
19
HUSA
3.75
HUSA
May '22
4.00
C
0.50
13.33
0.000
1.86
23.08%
20
ATER
5.40
ATER
May '22
5.00
C
1.04
11.85
0.000
1.86
14.68%
21
ARVL
2.06
ARVL
May '22
2.00
C
0.35
14.08
0.000
1.84
16.96%
22
NEGG
6.78
NEGG
May '22
7.00
C
0.96
14.16
0.000
1.81
20.27%
23
TKAT
2.38
TKAT
Jun '22
2.50
C
0.55
23.11
1.000
1.81
36.61%
24
CVM
3.26
CVM
May '22
3.00
C
0.62
11.20
0.000
1.81
13.85%
25
FUBO
4.23
FUBO
May '22
4.50
C
0.54
12.77
0.000
1.78
21.95%
26
EHTH
8.29
EHTH
May '22
7.50
C
1.64
10.25
0.000
1.78
12.78%
27
RCAT
2.06
RCAT
May '22
2.00
C
0.34
13.59
0.000
1.78
16.28%
28
FUBO
4.23
FUBO
May '22
4.00
C
0.74
12.17
0.000
1.77
14.78%
29
NEGG
6.78
NEGG
May '22
6.50
C
1.15
12.83
0.000
1.77
15.45%
30
DSP
5.97
DSP
May '22
7.50
C
0.42
7.12
0.000
1.76
35.26%
31
UONE
8.51
UONE
Jun '22
7.50
C
2.48
17.22
1.000
1.75
24.28%
32
DOGZ
4.87
DOGZ
Jun '22
5.00
C
1.12
23.10
1.000
1.75
33.51%
33
TRHC
3.77
TRHC
May '22
2.50
C
1.35
2.12
0.000
1.75
3.31%
34
CVM
3.26
CVM
Jun '22
4.00
C
0.55
16.87
1.000
1.74
47.60%
35
NINE
2.80
NINE
Jun '22
3.00
C
0.60
21.43
1.000
1.74
36.36%
36
ENVX
10.68
ENVX
May '22
12.50
C
0.96
8.99
0.000
1.74
28.60%
37
DOGZ
4.87
DOGZ
Jun '22
4.00
C
1.55
13.96
1.000
1.74
20.48%
38
ZYME
7.15
ZYME
May '22
5.00
C
2.35
2.80
0.000
1.73
4.17%
39
UPST
85.46
UPST
May '22
85.00
C
12.75
14.38
0.000
1.72
16.90%
40
OPEN
7.72
OPEN
May '22
7.50
C
1.23
13.08
0.000
1.71
15.56%
Try the new report