BIZD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.18

Change

+0.09

Open

12.11

Previous

12.09

High

12.18

Low

12.04

Bid

-

Ask

-

Volume

3,057,120

Trades

-

Dividend

0.35

Yield

7.44%

Ex-Div

Apr 3, 2017

Impl Vol

0.359

Hist Vol

0.200

Opt Volume

16

Open Int

26,574

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BIZD 261120C00010000	1.10	3.20	2.78	2.32	0	0	S	10.00	BIZD 261120P00010000	0.00	0.10	0.01	0.01	0	350	S
—	—	—	—	—	—	—	—	11.00	BIZD 261120P00011000	0.00	0.10	0.05	0.00	0	138	S
BIZD 261120C00012000	0.00	0.45	0.20	0.45	0	6	S	12.00	BIZD 261120P00012000	0.15	0.25	0.20	0.10	1	2,837	S
BIZD 261120C00013000	0.00	5.00	0.05	0.05	0	175	S	13.00	BIZD 261120P00013000	0.00	1.95	0.91	0.69	0	109	S
BIZD 261120C00014000	0.00	0.20	0.11	0.00	8	200	S	14.00	BIZD 261120P00014000	0.90	2.95	2.75	1.63	0	1	S
BIZD 261120C00016000	0.00	5.00	0.20	0.20	0	30	S	16.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BIZD 261218C00010000	1.05	3.40	2.55	2.88	0	0	S	10.00	BIZD 261218P00010000	0.00	0.15	0.05	0.00	0	852	S
BIZD 261218C00011000	0.10	2.40	1.47	1.95	0	0	S	11.00	BIZD 261218P00011000	0.05	0.15	0.15	0.00	0	1,075	S
BIZD 261218C00012000	0.35	0.55	0.45	1.07	5	263	S	12.00	BIZD 261218P00012000	0.25	0.40	0.40	0.05	0	907	S
BIZD 261218C00013000	0.05	0.15	0.10	0.41	1	3,287	S	13.00	BIZD 261218P00013000	0.00	1.85	1.25	0.31	0	129	S
BIZD 261218C00014000	0.00	0.25	0.05	0.09	0	935	S	14.00	BIZD 261218P00014000	0.75	3.10	1.05	0.93	0	0	S
BIZD 261218C00015000	0.00	0.25	0.05	0.01	0	11,410	S	15.00	BIZD 261218P00015000	1.75	4.00	2.80	1.78	0	0	S

Below are few quick-links for most popular options chains: