# Expensive Calls Screener — NBIS

> Screen NBIS options for expensive calls using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIS | 171.57 | 19,061,420 | [10-23 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00167500) | 2 | 7.60 | 3.53 | 2.06% | 2.15% | 1.09 | 696 |
| NBIS | 171.57 | 19,061,420 | [10-23 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00172500) | 2 | 5.00 | 5.00 | 2.91% | 3.56% | 1.09 | 4,222 |
| NBIS | 171.57 | 19,061,420 | [10-23 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00170000) | 2 | 6.20 | 4.63 | 2.70% | 2.80% | 1.09 | 4,523 |
| NBIS | 171.57 | 19,061,420 | [10-23 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00175000) | 2 | 3.85 | 3.85 | 2.24% | 4.34% | 1.08 | 5,364 |
| NBIS | 171.57 | 19,061,420 | [11-13 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261113C00175000) | 23 | 15.60 | 15.60 | 9.09% | 12.20% | 1.01 | 250 |
| NBIS | 171.57 | 19,061,420 | [11-13 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261113C00170000) | 23 | 18.00 | 16.43 | 9.58% | 10.70% | 1.01 | 187 |
| NBIS | 171.57 | 19,061,420 | [11-20 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00172500) | 30 | 18.20 | 18.20 | 10.61% | 12.47% | 0.97 | 81 |
| NBIS | 171.57 | 19,061,420 | [11-20 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00170000) | 30 | 19.30 | 17.73 | 10.33% | 11.64% | 0.97 | 529 |
| NBIS | 171.57 | 19,061,420 | [11-20 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00175000) | 30 | 17.10 | 17.10 | 9.97% | 13.29% | 0.96 | 922 |
| NBIS | 171.57 | 19,061,420 | [10-30 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00167500) | 9 | 11.75 | 7.68 | 4.48% | 4.81% | 0.95 | 310 |
| NBIS | 171.57 | 19,061,420 | [10-30 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00172500) | 9 | 9.55 | 9.55 | 5.57% | 6.47% | 0.95 | 524 |
| NBIS | 171.57 | 19,061,420 | [11-06 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00170000) | 16 | 13.65 | 12.08 | 7.04% | 7.65% | 0.95 | 127 |
| NBIS | 171.57 | 19,061,420 | [11-27 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261127C00170000) | 37 | 19.60 | 18.03 | 10.51% | 11.86% | 0.94 | 34 |
| NBIS | 171.57 | 19,061,420 | [10-30 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00175000) | 9 | 8.45 | 8.45 | 4.93% | 7.28% | 0.94 | 808 |
| NBIS | 171.57 | 19,061,420 | [10-30 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00170000) | 9 | 10.55 | 8.98 | 5.23% | 5.58% | 0.94 | 1,084 |
| NBIS | 171.57 | 19,061,420 | [11-06 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00175000) | 16 | 11.45 | 11.45 | 6.67% | 9.29% | 0.93 | 237 |
| NBIS | 171.57 | 19,061,420 | [11-20 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00167500) | 30 | 19.90 | 15.83 | 9.23% | 10.44% | 0.93 | 8 |
| NBIS | 171.57 | 19,061,420 | [11-06 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00172500) | 16 | 12.45 | 12.45 | 7.26% | 8.41% | 0.93 | 34 |
| NBIS | 171.57 | 19,061,420 | [11-06 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00167500) | 16 | 14.85 | 10.78 | 6.28% | 6.88% | 0.93 | 35 |
| NBIS | 171.57 | 19,061,420 | [06-17 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270617C00175000) | 239 | 45.85 | 45.85 | 26.72% | 39.20% | 0.90 | 7 |
| NBIS | 171.57 | 19,061,420 | [01-15 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270115C00170000) | 86 | 29.15 | 27.58 | 16.08% | 19.37% | 0.90 | 1,046 |
| NBIS | 171.57 | 19,061,420 | [11-27 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261127C00175000) | 37 | 17.60 | 17.60 | 10.26% | 13.66% | 0.90 | 55 |
| NBIS | 171.57 | 19,061,420 | [05-21 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270521C00175000) | 212 | 43.00 | 43.00 | 25.06% | 36.11% | 0.89 | 3 |
| NBIS | 171.57 | 19,061,420 | [03-19 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270319C00170000) | 149 | 37.95 | 36.38 | 21.20% | 27.23% | 0.89 | 76 |
| NBIS | 171.57 | 19,061,420 | [12-18 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261218C00170000) | 58 | 24.60 | 23.03 | 13.42% | 15.67% | 0.89 | 192 |
| NBIS | 171.57 | 19,061,420 | [12-18 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261218C00175000) | 58 | 22.50 | 22.50 | 13.11% | 17.39% | 0.89 | 300 |
| NBIS | 171.57 | 19,061,420 | [01-15 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270115C00175000) | 86 | 27.05 | 27.05 | 15.77% | 21.09% | 0.89 | 51 |
| NBIS | 171.57 | 19,061,420 | [02-19 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270219C00170000) | 121 | 34.10 | 32.53 | 18.96% | 23.66% | 0.88 | 91 |
| NBIS | 171.57 | 19,061,420 | [02-19 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270219C00175000) | 121 | 32.20 | 32.20 | 18.77% | 25.57% | 0.88 | 43 |
| NBIS | 171.57 | 19,061,420 | [05-21 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270521C00170000) | 212 | 44.50 | 42.93 | 25.02% | 33.78% | 0.87 | 6 |
| NBIS | 171.57 | 19,061,420 | [06-17 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270617C00170000) | 239 | 48.10 | 46.53 | 27.12% | 37.69% | 0.87 | 102 |
| NBIS | 171.57 | 19,061,420 | [09-17 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270917C00170000) | 331 | 55.95 | 54.38 | 31.70% | 47.03% | 0.87 | 12 |
| NBIS | 171.57 | 19,061,420 | [04-16 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270416C00170000) | 177 | 41.25 | 39.68 | 23.13% | 30.45% | 0.87 | 64 |
| NBIS | 171.57 | 19,061,420 | [03-19 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270319C00175000) | 149 | 35.10 | 35.10 | 20.46% | 28.23% | 0.87 | 17 |
| NBIS | 171.57 | 19,061,420 | [04-16 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270416C00175000) | 177 | 39.25 | 39.25 | 22.88% | 32.26% | 0.87 | 4 |
| NBIS | 171.57 | 19,061,420 | [09-17 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20270917C00175000) | 331 | 54.05 | 54.05 | 31.50% | 48.91% | 0.86 | 5 |
| NBIS | 171.57 | 19,061,420 | [12-17 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20271217C00170000) | 422 | 62.00 | 60.43 | 35.22% | 55.15% | 0.86 | 15 |
| NBIS | 171.57 | 19,061,420 | [01-21 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20280121C00170000) | 457 | 64.00 | 62.43 | 36.39% | 58.04% | 0.85 | 27 |
| NBIS | 171.57 | 19,061,420 | [12-17 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20271217C00175000) | 422 | 60.00 | 60.00 | 34.97% | 56.85% | 0.85 | 11 |
| NBIS | 171.57 | 19,061,420 | [01-21 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20280121C00175000) | 457 | 62.00 | 62.00 | 36.14% | 59.72% | 0.84 | 2 |
| NBIS | 171.57 | 19,061,420 | [06-16 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20280616C00170000) | 604 | 74.00 | 72.43 | 42.22% | 74.23% | 0.83 | 0 |
| NBIS | 171.57 | 19,061,420 | [12-15 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20281215C00175000) | 786 | 82.45 | 82.45 | 48.06% | 96.36% | 0.82 | 10 |
| NBIS | 171.57 | 19,061,420 | [06-16 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20280616C00175000) | 604 | 72.50 | 72.50 | 42.26% | 76.64% | 0.82 | 2 |
| NBIS | 171.57 | 19,061,420 | [01-19 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20290119C00175000) | 821 | 83.50 | 83.50 | 48.67% | 98.71% | 0.80 | 2 |
| NBIS | 171.57 | 19,061,420 | [01-19 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20290119C00170000) | 821 | 85.00 | 83.43 | 48.63% | 96.37% | 0.80 | 63 |
| NBIS | 171.57 | 19,061,420 | [12-15 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20281215C00170000) | 786 | 83.50 | 81.93 | 47.75% | 93.03% | 0.79 | 6 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NBIS.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NBIS.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NBIS.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/NBIS.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/NBIS.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/NBIS.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/NBIS.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NBIS.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/NBIS.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/NBIS.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NBIS.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NBIS.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NBIS.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NBIS.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NBIS.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt