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

Quote for NBLX (NOBLE MIDSTREAM PARTNERS LP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NBLX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

9.53 

 NOBLE MIDSTREAM PARTNERS LP       CHANGE

-0.18 

 HIGH 10.10   LOW 9.34   DIVIDEND DATE  
 OPEN 9.91   CLOSE 9.71   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 619,265   SPLIT DATE     DATE/TIME: 2020-11-30 
 OPTION VOLUME 2220   IMPLIED VOLATILITY 0.88   HISTORICAL VOL  1.41 
Data used in the screeners below are delayed from November 6, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NBLX  7.92    NBLX  Dec 18 '20  7.50  0.95  0.53  6.69%    0.69  0
 NBLX  7.92    NBLX  May 21 '21  7.50  1.73  1.30  16.48%    0.67  5
 NBLX  7.92    NBLX  May 21 '21  10.00  0.86  0.86  10.86%    0.66  5
 NBLX  7.92    NBLX  Feb 19 '21  7.50  1.30  0.88  11.11%    0.66  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NBLX  May 21 '21  7.50   C  1.73    NBLX  May 21 '21  7.50   P  1.80    3.53  0.42
 NBLX  Feb 19 '21  7.50   C  1.30    NBLX  Feb 19 '21  7.50   P  1.20    2.50  0.42
 NBLX  May 21 '21  10.00   C  0.86    NBLX  May 21 '21  10.00   P  3.25    4.11  2.08
 NBLX  Dec 18 '20  7.50   C  0.95    NBLX  Dec 18 '20  7.50   P  0.60    1.55  0.42
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NBLX  Nov 20 '20  12.50   P  4.62    NBLX  Nov 20 '20  10.00   P  2.27    2.35  2.50
 NBLX  Dec 18 '20  10.00   P  2.34    NBLX  Dec 18 '20  7.50   P  0.60    1.74  2.50
 NBLX  Feb 19 '21  12.50   P  4.90    NBLX  Feb 19 '21  10.00   P  2.77    2.13  2.50
 NBLX  Feb 19 '21  12.50   P  4.90    NBLX  Feb 19 '21  7.50   P  1.20    3.70  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NBLX  Nov 20 '20  5.00   C  2.98    NBLX  Nov 20 '20  7.50   C  0.63    2.35  2.50
 NBLX  Feb 19 '21  5.00   C  3.10    NBLX  Feb 19 '21  10.00   C  0.40    2.70  5.00
 NBLX  Feb 19 '21  5.00   C  3.10    NBLX  Feb 19 '21  7.50   C  1.30    1.80  2.50
 NBLX  May 21 '21  5.00   C  3.29    NBLX  May 21 '21  10.00   C  0.86    2.43  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NBLX  Feb 19 '21  12.50   C  0.15    NBLX  Feb 19 '21  7.50   C  1.30    -1.15  5.00
 NBLX  May 21 '21  10.00   C  0.86    NBLX  May 21 '21  7.50   C  1.73    -0.87  2.50
 NBLX  Feb 19 '21  10.00   C  0.40    NBLX  Feb 19 '21  7.50   C  1.30    -0.90  2.50
 NBLX  May 21 '21  12.50   C  0.38    NBLX  May 21 '21  7.50   C  1.73    -1.35  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NBLX  May 21 '21  5.00   P  0.65    NBLX  May 21 '21  10.00   P  3.25    -2.60  5.00
 NBLX  May 21 '21  7.50   P  1.80    NBLX  May 21 '21  10.00   P  3.25    -1.45  2.50
 NBLX  Feb 19 '21  5.00   P  0.25    NBLX  Feb 19 '21  10.00   P  2.77    -2.52  5.00
 NBLX  Feb 19 '21  7.50   P  1.20    NBLX  Feb 19 '21  10.00   P  2.77    -1.57  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NBLX  Dec 18 '20  7.50   C  0.95    NBLX  Feb 19 '21  7.50   C  1.30    -0.35  2
 NBLX  Dec 18 '20  7.50   C  0.95    NBLX  May 21 '21  7.50   C  1.73    -0.78  5
 NBLX  Nov 20 '20  7.50   C  0.63    NBLX  Feb 19 '21  7.50   C  1.30    -0.67  3
 NBLX  Feb 19 '21  7.50   C  1.30    NBLX  May 21 '21  7.50   C  1.73    -0.43  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NBLX  Nov 20 '20  10.00   P  2.27    NBLX  May 21 '21  10.00   P  3.25    -0.98  6
 NBLX  Nov 20 '20  10.00   P  2.27    NBLX  Feb 19 '21  10.00   P  2.77    -0.50  3
 NBLX  Nov 20 '20  10.00   P  2.27    NBLX  Dec 18 '20  10.00   P  2.34    -0.06  1
 NBLX  Dec 18 '20  10.00   P  2.34    NBLX  May 21 '21  10.00   P  3.25    -0.91  5
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.