Bull Call Options for XBI


Option Calculators and Stock Screeners

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

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 22, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	XBI	83.75	17 Jan '25	270	135.00	0.320	0.66	0	140.00	0.328	0.29	0	0.37	5.00	13.51	0.01
2	XBI	83.75	31 May '24	39	87.00	0.326	2.33	2	87.50	0.329	2.07	0	0.26	0.50	1.92	0.00
3	XBI	83.75	3 May '24	11	90.50	0.350	0.27	1	91.00	0.352	0.20	16	0.07	0.50	7.14	0.00
4	XBI	83.75	3 May '24	11	91.00	0.352	0.23	16	91.50	0.354	0.17	3	0.06	0.50	8.33	0.00
5	XBI	83.75	3 May '24	11	91.50	0.354	0.19	3	92.00	0.355	0.14	23	0.05	0.50	10.00	0.00
6	XBI	83.75	10 May '24	18	90.00	0.336	0.60	18	90.50	0.337	0.49	5	0.11	0.50	4.55	0.00
7	XBI	83.75	10 May '24	18	88.50	0.336	0.88	0	89.00	0.337	0.74	22	0.14	0.50	3.57	0.00
8	XBI	83.75	3 May '24	11	90.00	0.350	0.32	31	90.50	0.350	0.24	1	0.08	0.50	6.25	0.00
9	XBI	83.75	20 Sep '24	151	107.00	0.306	1.06	0	108.00	0.306	0.92	0	0.14	1.00	7.14	0.00
10	XBI	83.75	31 May '24	39	92.00	0.323	0.98	35	92.50	0.323	0.84	0	0.14	0.50	3.57	0.00
11	XBI	83.75	19 Dec '25	606	130.00	0.243	2.98	0	135.00	0.244	2.15	0	0.83	5.00	6.02	0.00
12	XBI	83.75	20 Sep '24	151	108.00	0.306	0.98	0	109.00	0.307	0.84	0	0.14	1.00	7.14	0.00
13	XBI	83.75	10 May '24	18	92.00	0.337	0.35	100	92.50	0.337	0.27	6	0.08	0.50	6.25	0.00
14	XBI	83.75	3 May '24	11	89.50	0.350	0.38	15	90.00	0.350	0.29	31	0.09	0.50	5.56	0.00
15	XBI	83.75	3 May '24	11	89.00	0.349	0.45	784	89.50	0.350	0.35	15	0.10	0.50	5.00	0.00
16	XBI	83.75	20 Sep '24	151	106.00	0.306	1.16	3	107.00	0.306	1.01	0	0.15	1.00	6.67	0.00
17	XBI	83.75	10 May '24	18	89.50	0.336	0.68	4	90.00	0.336	0.56	18	0.12	0.50	4.17	-0.00
18	XBI	83.75	24 May '24	32	89.50	0.331	1.31	1	90.00	0.331	1.12	8	0.19	0.50	2.63	-0.00
19	XBI	83.75	10 May '24	18	89.00	0.337	0.78	22	89.50	0.336	0.65	4	0.13	0.50	3.85	-0.00
20	XBI	83.75	3 May '24	11	86.00	0.354	1.17	58	86.50	0.354	0.98	480	0.19	0.50	2.63	-0.00
21	XBI	83.75	20 Sep '24	151	105.00	0.306	1.28	0	106.00	0.306	1.11	3	0.17	1.00	5.88	-0.00
22	XBI	83.75	31 May '24	39	84.50	0.337	3.40	8	85.00	0.336	3.05	12	0.35	0.50	1.43	-0.00
23	XBI	83.75	3 May '24	11	86.50	0.354	1.01	480	87.00	0.353	0.84	69	0.17	0.50	2.94	-0.00
24	XBI	83.75	10 May '24	18	90.50	0.337	0.53	5	91.00	0.337	0.42	9	0.11	0.50	4.55	-0.00
25	XBI	83.75	24 May '24	32	91.00	0.331	0.99	6	91.50	0.329	0.82	0	0.17	0.50	2.94	-0.00
26	XBI	83.75	10 May '24	18	86.50	0.340	1.46	18	87.00	0.338	1.21	10	0.25	0.50	2.00	-0.00
27	XBI	83.75	3 May '24	11	87.00	0.353	0.87	69	87.50	0.352	0.71	28	0.16	0.50	3.12	-0.00
28	XBI	83.75	31 May '24	39	84.00	0.338	3.65	1	84.50	0.337	3.30	8	0.35	0.50	1.43	-0.00
29	XBI	83.75	3 May '24	11	87.50	0.352	0.74	28	88.00	0.350	0.60	123	0.14	0.50	3.57	-0.00
30	XBI	83.75	3 May '24	11	83.00	0.368	2.54	13,831	83.50	0.365	2.23	165	0.31	0.50	1.61	-0.00
31	XBI	83.75	3 May '24	11	83.50	0.365	2.26	165	84.00	0.363	1.97	121	0.29	0.50	1.72	-0.00
32	XBI	83.75	31 May '24	39	91.00	0.321	1.17	6	91.50	0.316	0.92	0	0.25	0.50	2.00	-0.00
33	XBI	83.75	31 May '24	39	92.50	0.323	0.91	0	93.00	0.317	0.70	5	0.21	0.50	2.38	-0.01
34	XBI	83.75	31 May '24	39	87.50	0.329	2.15	0	88.00	0.322	1.80	21	0.35	0.50	1.43	-0.01
35	XBI	83.75	10 May '24	18	86.00	0.348	1.78	3	86.50	0.340	1.38	18	0.40	0.50	1.25	-0.01
36	XBI	83.75	24 May '24	32	92.00	0.342	0.97	3	92.50	0.329	0.67	5	0.30	0.50	1.67	-0.01
37	XBI	83.75	24 May '24	32	90.50	0.344	1.28	0	91.00	0.331	0.91	6	0.37	0.50	1.35	-0.01
38	XBI	83.75	24 May '24	32	83.00	0.365	4.25	0	83.50	0.348	3.50	6	0.75	0.50	0.67	-0.02
39	XBI	83.75	24 May '24	32	93.00	0.343	0.82	5	93.50	0.325	0.26	1	0.56	0.50	0.89	-0.02
40	XBI	83.75	24 May '24	32	95.00	0.353	0.65	0	95.50	0.330	0.35	0	0.30	0.50	1.67	-0.02
41	XBI	83.75	24 May '24	32	88.00	0.355	1.93	12	88.50	0.332	1.49	0	0.44	0.50	1.14	-0.02
42	XBI	83.75	20 Jun '25	424	135.00	0.282	1.40	0	140.00	0.250	0.01	0	1.39	5.00	3.60	-0.03
43	XBI	83.75	10 May '24	18	91.00	0.337	0.46	9	91.50	0.300	0.16	0	0.30	0.50	1.67	-0.04
44	XBI	83.75	31 May '24	39	85.50	0.386	4.05	3	86.00	0.315	2.27	4	1.78	0.50	0.28	-0.07
45	XBI	83.75	31 May '24	39	83.50	0.415	5.55	0	84.00	0.338	3.55	1	2.00	0.50	0.25	-0.08

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

covered call option what is a bear call spread stocks risks options volatility volatility chart option tutorial stock market trading ideas historical stock market data volatility of a stock stocks dividend trading with leverage open interest percentage change put options stock market volume tips for stock market ticker symbol lookup company name investment portfolio microsoft stock ticker symbol basics of trading options

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.

Option Spread Screener Report Date: 04-22 04-19 04-18 04-17 04-16 04-15

Option Spread Screener Report Date: