Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 NBIX 137.74 19 Apr '24 17 140.00 0.464 4.70 1 130.00 0.352 0.95 1 4.10 0.82 5.65
2 NBIX 137.74 19 Apr '24 17 140.00 0.464 4.70 1 135.00 0.344 2.35 3 5.12 0.81 7.05
3 NBIX 137.74 17 May '24 45 130.00 0.388 12.40 0 135.00 0.374 4.80 0 12.49 0.76 17.20
4 NBIX 137.74 20 Dec '24 262 140.00 0.377 19.50 0 130.00 0.373 9.70 0 21.20 0.75 29.20
5 NBIX 137.74 20 Dec '24 262 135.00 0.375 22.00 0 130.00 0.373 9.70 0 23.01 0.75 31.70
6 NBIX 137.74 20 Dec '24 262 145.00 0.370 17.00 0 130.00 0.373 9.70 0 19.38 0.74 26.70
7 NBIX 137.74 17 May '24 45 135.00 0.387 10.00 7 130.00 0.352 3.10 0 9.51 0.74 13.10
8 NBIX 137.74 19 Apr '24 17 130.00 0.379 11.00 1 140.00 0.359 4.60 3 11.33 0.74 15.60
9 NBIX 137.74 17 May '24 45 130.00 0.388 12.40 0 145.00 0.344 9.80 0 16.12 0.73 22.20
10 NBIX 137.74 17 May '24 45 135.00 0.387 10.00 7 145.00 0.344 9.80 0 14.37 0.73 19.80
11 NBIX 137.74 17 May '24 45 140.00 0.357 6.60 4 135.00 0.374 4.80 0 8.28 0.73 11.40
12 NBIX 137.74 20 Dec '24 262 140.00 0.377 19.50 0 135.00 0.353 11.60 0 22.58 0.73 31.10
13 NBIX 137.74 17 May '24 45 145.00 0.355 4.80 17 135.00 0.374 4.80 0 6.97 0.73 9.60
14 NBIX 137.74 17 May '24 45 130.00 0.388 12.40 0 140.00 0.340 7.30 0 14.30 0.73 19.70
15 NBIX 137.74 17 May '24 45 135.00 0.387 10.00 7 140.00 0.340 7.30 0 12.56 0.73 17.30
16 NBIX 137.74 21 Jun '24 80 135.00 0.381 12.80 0 130.00 0.344 4.20 0 12.34 0.73 17.00
17 NBIX 137.74 20 Dec '24 262 135.00 0.375 22.00 0 140.00 0.349 14.00 0 26.14 0.72 36.00
18 NBIX 137.74 19 Apr '24 17 130.00 0.379 11.00 1 135.00 0.344 2.35 3 9.69 0.72 13.35
19 NBIX 137.74 20 Dec '24 262 145.00 0.370 17.00 0 135.00 0.353 11.60 0 20.76 0.72 28.60
20 NBIX 137.74 20 Dec '24 262 140.00 0.377 19.50 0 145.00 0.346 16.60 0 26.21 0.72 36.10
21 NBIX 137.74 20 Dec '24 262 135.00 0.375 22.00 0 145.00 0.346 16.60 0 28.02 0.72 38.60
22 NBIX 137.74 20 Dec '24 262 145.00 0.370 17.00 0 140.00 0.349 14.00 0 22.51 0.72 31.00
23 NBIX 137.74 20 Dec '24 262 130.00 0.366 24.30 0 135.00 0.353 11.60 0 26.06 0.72 35.90
24 NBIX 137.74 20 Dec '24 262 130.00 0.366 24.30 0 140.00 0.349 14.00 0 27.81 0.71 38.30
25 NBIX 137.74 21 Jun '24 80 135.00 0.381 12.80 0 140.00 0.333 8.00 0 15.10 0.71 20.80
26 NBIX 137.74 20 Dec '24 262 130.00 0.366 24.30 0 145.00 0.346 16.60 0 29.69 0.71 40.90
27 NBIX 137.74 17 May '24 45 140.00 0.357 6.60 4 130.00 0.352 3.10 0 7.04 0.71 9.70
28 NBIX 137.74 17 May '24 45 145.00 0.355 4.80 17 130.00 0.352 3.10 0 5.74 0.71 7.90
29 NBIX 137.74 19 Apr '24 17 140.00 0.464 4.70 1 145.00 0.242 6.60 0 8.20 0.71 11.30
30 NBIX 137.74 19 Apr '24 17 145.00 0.344 1.75 38 140.00 0.359 4.60 3 4.61 0.70 6.35
31 NBIX 137.74 21 Jun '24 80 130.00 0.369 16.00 0 140.00 0.333 8.00 0 17.42 0.70 24.00
32 NBIX 137.74 17 May '24 45 140.00 0.357 6.60 4 145.00 0.344 9.80 0 11.91 0.70 16.40
33 NBIX 137.74 19 Apr '24 17 145.00 0.344 1.75 38 130.00 0.352 0.95 1 1.96 0.70 2.70
34 NBIX 137.74 17 May '24 45 145.00 0.355 4.80 17 140.00 0.340 7.30 0 8.78 0.70 12.10
35 NBIX 137.74 16 Aug '24 136 135.00 0.378 15.70 0 130.00 0.317 6.10 0 15.83 0.70 21.80
36 NBIX 137.74 21 Jun '24 80 130.00 0.369 16.00 0 135.00 0.323 5.90 0 15.90 0.69 21.90
37 NBIX 137.74 21 Jun '24 80 135.00 0.381 12.80 0 145.00 0.311 10.60 0 16.99 0.69 23.40
38 NBIX 137.74 15 Nov '24 227 130.00 0.366 22.10 0 140.00 0.326 12.80 0 25.34 0.69 34.90
39 NBIX 137.74 16 Aug '24 136 135.00 0.378 15.70 0 145.00 0.311 13.60 0 21.27 0.69 29.30
40 NBIX 137.74 15 Nov '24 227 135.00 0.363 19.20 0 140.00 0.326 12.80 0 23.23 0.69 32.00
41 NBIX 137.74 19 Apr '24 17 145.00 0.344 1.75 38 135.00 0.344 2.35 3 2.98 0.69 4.10
42 NBIX 137.74 16 Aug '24 136 135.00 0.378 15.70 0 140.00 0.308 10.40 0 18.95 0.69 26.10
43 NBIX 137.74 16 Aug '24 136 145.00 0.369 10.80 0 130.00 0.317 6.10 0 12.27 0.69 16.90
44 NBIX 137.74 21 Jun '24 80 140.00 0.337 10.30 2 130.00 0.344 4.20 0 10.53 0.68 14.50
45 NBIX 137.74 21 Jun '24 80 130.00 0.369 16.00 0 145.00 0.311 10.60 0 19.31 0.68 26.60
46 NBIX 137.74 16 Aug '24 136 145.00 0.369 10.80 0 135.00 0.311 8.00 0 13.65 0.68 18.80
47 NBIX 137.74 16 Aug '24 136 145.00 0.369 10.80 0 140.00 0.308 10.40 0 15.39 0.68 21.20
48 NBIX 137.74 16 Aug '24 136 140.00 0.360 13.50 0 130.00 0.317 6.10 0 14.23 0.68 19.60
49 NBIX 137.74 21 Jun '24 80 145.00 0.331 7.80 0 130.00 0.344 4.20 0 8.71 0.68 12.00
50 NBIX 137.74 16 Aug '24 136 140.00 0.360 13.50 0 145.00 0.311 13.60 0 19.67 0.67 27.10
51 NBIX 137.74 16 Aug '24 136 140.00 0.360 13.50 0 135.00 0.311 8.00 0 15.61 0.67 21.50
52 NBIX 137.74 16 Aug '24 136 130.00 0.356 17.50 0 145.00 0.311 13.60 0 22.58 0.67 31.10
53 NBIX 137.74 16 Aug '24 136 130.00 0.356 17.50 0 135.00 0.311 8.00 0 18.51 0.67 25.50
54 NBIX 137.74 16 Aug '24 136 130.00 0.356 17.50 0 140.00 0.308 10.40 0 20.26 0.66 27.90
55 NBIX 137.74 21 Jun '24 80 145.00 0.331 7.80 0 140.00 0.333 8.00 0 11.47 0.66 15.80
56 NBIX 137.74 21 Jun '24 80 140.00 0.337 10.30 2 135.00 0.323 5.90 0 11.76 0.66 16.20
57 NBIX 137.74 21 Jun '24 80 145.00 0.331 7.80 0 135.00 0.323 5.90 0 9.95 0.65 13.70
58 NBIX 137.74 19 Apr '24 17 135.00 0.294 6.40 20 140.00 0.359 4.60 3 7.99 0.65 11.00
59 NBIX 137.74 21 Jun '24 80 140.00 0.337 10.30 2 145.00 0.311 10.60 0 15.17 0.65 20.90
60 NBIX 137.74 19 Apr '24 17 135.00 0.294 6.40 20 130.00 0.352 0.95 1 5.34 0.65 7.35
61 NBIX 137.74 19 Apr '24 17 130.00 0.379 11.00 1 145.00 0.242 6.60 0 12.78 0.62 17.60
62 NBIX 137.74 19 Apr '24 17 135.00 0.294 6.40 20 145.00 0.242 6.60 0 9.44 0.54 13.00
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.