CBRS Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

97.75

Change

-3.33

Open

96.70

Previous

101.08

High

104.05

Low

93.87

Bid

-

Ask

-

Volume

12,832,711

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

144.5%

Hist Vol

110.4%

Opt Volume

73,708

Open Int

380,905

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

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261113C00095000	7.70	8.60	8.90	0.00	178	472	W	95.00	CBRS 261113P00095000	5.10	5.60	5.20	0.00	1,118	831	W
CBRS 261113C00096000	7.30	8.20	7.93	0.00	98	339	W	96.00	CBRS 261113P00096000	5.20	6.20	5.60	0.00	104	66	W
CBRS 261113C00097000	6.70	7.80	7.35	0.00	36	666	W	97.00	CBRS 261113P00097000	6.00	6.60	6.30	0.00	134	71	W
CBRS 261113C00098000	6.40	7.10	6.79	0.00	1,768	126	W	98.00	CBRS 261113P00098000	6.70	7.10	6.64	0.00	68	164	W
CBRS 261113C00099000	5.70	6.90	6.50	0.00	290	300	W	99.00	CBRS 261113P00099000	6.80	7.80	7.40	0.00	108	92	W
CBRS 261113C00100000	5.70	6.30	6.00	0.00	2,611	1,771	W	100.00	CBRS 261113P00100000	7.50	8.40	7.60	0.00	2,272	3,058	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261120C00095000	9.50	10.50	10.50	7.42	43	510	S	95.00	CBRS 261120P00095000	6.60	7.40	6.96	4.54	279	4,903	S
CBRS 261120C00096000	7.60	11.00	8.50	6.89	2	5	S	96.00	CBRS 261120P00096000	7.10	8.40	7.60	5.00	45	5	S
CBRS 261120C00097000	8.30	9.80	8.90	6.39	511	22	S	97.00	CBRS 261120P00097000	7.50	8.50	8.20	5.50	15	3	S
CBRS 261120C00098000	8.40	9.30	8.30	5.91	72	46	S	98.00	CBRS 261120P00098000	8.00	9.60	8.73	6.02	53	4	S
CBRS 261120C00100000	7.10	8.10	7.58	5.03	666	1,771	S	100.00	CBRS 261120P00100000	9.20	10.20	9.50	7.13	147	2,524	S
CBRS 261120C00105000	5.60	6.30	5.60	3.26	419	637	S	105.00	CBRS 261120P00105000	11.50	13.70	13.38	10.36	47	443	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261127C00095000	10.10	11.80	10.65	10.02	20	78	W	95.00	CBRS 261127P00095000	7.30	8.40	7.90	6.73	36	76	W
CBRS 261127C00096000	8.00	11.90	11.00	9.52	0	16	W	96.00	CBRS 261127P00096000	7.10	9.90	11.30	7.22	0	2	W
CBRS 261127C00097000	9.50	10.90	10.23	9.03	8	10	W	97.00	CBRS 261127P00097000	7.80	9.40	8.90	7.73	61	14	W
CBRS 261127C00098000	7.90	10.40	9.60	8.56	10	10	W	98.00	CBRS 261127P00098000	8.00	11.00	9.00	8.25	2	2	W
CBRS 261127C00099000	6.90	10.20	9.20	8.11	1	0	W	99.00	—	—	—	—	—	—	—	—
CBRS 261127C00100000	8.20	9.40	8.93	7.68	221	295	W	100.00	CBRS 261127P00100000	10.00	12.80	10.60	9.36	29	103	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261204C00085000	17.40	20.40	16.00	18.02	0	13	W	85.00	CBRS 261204P00085000	4.10	6.50	5.10	4.19	17	137	W
CBRS 261204C00090000	13.70	17.50	16.58	14.91	8	6	W	90.00	CBRS 261204P00090000	5.80	8.70	6.79	6.01	22	256	W
CBRS 261204C00095000	10.10	13.10	11.85	12.19	9	93	W	95.00	CBRS 261204P00095000	8.60	10.90	9.27	8.23	20	533	W
CBRS 261204C00100000	9.50	10.60	10.50	9.87	100	224	W	100.00	CBRS 261204P00100000	10.90	13.70	11.66	10.85	17	69	W
CBRS 261204C00105000	7.40	8.50	8.05	7.91	19	36	W	105.00	CBRS 261204P00105000	13.40	17.10	12.86	13.82	10	94	W
CBRS 261204C00110000	5.90	8.00	6.01	6.29	86	59	W	110.00	CBRS 261204P00110000	16.80	19.30	15.50	17.13	0	27	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261211C00085000	16.60	21.80	10.70	19.83	0	1	W	85.00	CBRS 261211P00085000	4.80	6.70	5.50	5.16	6	7	W
CBRS 261211C00090000	14.60	17.20	16.62	16.84	8	55	W	90.00	CBRS 261211P00090000	6.30	8.10	7.66	7.05	9	482	W
CBRS 261211C00095000	10.10	15.10	15.55	14.19	2	13	W	95.00	CBRS 261211P00095000	9.30	11.50	10.38	9.30	10	55	W
CBRS 261211C00100000	7.70	11.80	10.90	11.88	69	20	W	100.00	CBRS 261211P00100000	12.00	13.60	12.54	11.88	4	53	W
CBRS 261211C00105000	8.20	9.70	8.92	9.89	43	36	W	105.00	CBRS 261211P00105000	14.70	17.00	13.90	14.77	0	8	W
CBRS 261211C00110000	5.10	8.00	7.00	8.19	4	37	W	110.00	CBRS 261211P00110000	16.90	20.70	17.15	17.95	4	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261218C00085000	19.10	22.30	21.33	21.62	3	53	S	85.00	CBRS 261218P00085000	5.50	6.70	6.00	5.89	44	643	S
CBRS 261218C00090000	16.30	17.60	17.50	18.72	35	118	S	90.00	CBRS 261218P00090000	8.00	9.10	8.75	7.81	18	544	S
CBRS 261218C00095000	13.60	14.90	14.20	16.12	23	134	S	95.00	CBRS 261218P00095000	10.40	11.30	11.00	10.04	27	687	S
CBRS 261218C00100000	11.50	12.50	12.00	13.82	202	871	S	100.00	CBRS 261218P00100000	12.80	14.00	13.47	12.57	33	470	S
CBRS 261218C00105000	8.90	10.50	10.10	11.80	150	277	S	105.00	CBRS 261218P00105000	15.30	18.00	15.90	15.37	33	132	S
CBRS 261218C00110000	7.50	8.70	8.25	10.04	38	361	S	110.00	CBRS 261218P00110000	18.60	20.40	19.36	18.43	26	168	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 261224C00085000	19.50	23.40	17.30	23.17	0	12	W	85.00	CBRS 261224P00085000	5.30	8.50	6.13	6.36	0	7	W
CBRS 261224C00090000	14.00	20.50	13.84	20.32	0	9	W	90.00	CBRS 261224P00090000	8.30	9.90	9.06	8.27	3	31	W
CBRS 261224C00095000	13.70	15.90	16.23	17.76	6	16	W	95.00	CBRS 261224P00095000	10.60	13.30	11.47	10.47	12	21	W
CBRS 261224C00100000	11.90	13.30	10.50	15.46	36	14	W	100.00	CBRS 261224P00100000	13.10	16.10	13.40	12.94	83	41	W
CBRS 261224C00105000	7.70	11.80	10.65	13.43	21	15	W	105.00	CBRS 261224P00105000	16.00	19.20	16.21	15.66	13	3	W
CBRS 261224C00110000	6.20	10.20	8.49	11.62	8	10	W	110.00	CBRS 261224P00110000	18.10	22.90	18.41	18.62	2	27	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	80.00	CBRS 261231P00080000	4.60	7.50	5.69	5.11	3	0	Q
CBRS 261231C00090000	16.00	20.10	20.10	22.21	4	0	Q	90.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	95.00	CBRS 261231P00095000	10.50	13.20	12.05	10.76	4	0	Q
—	—	—	—	—	—	—	—	100.00	CBRS 261231P00100000	13.20	17.60	15.08	13.15	5	0	Q
CBRS 261231C00105000	9.50	13.30	12.86	15.33	4	0	Q	105.00	CBRS 261231P00105000	16.00	20.20	17.60	15.77	1	0	Q
CBRS 261231C00115000	6.50	10.10	9.18	11.85	2	0	Q	115.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CBRS 270115C00085000	20.30	24.70	26.20	29.07	1	50	S	85.00	CBRS 270115P00085000	8.10	9.00	8.56	7.04	53	665	S
CBRS 270115C00090000	18.20	20.50	19.50	26.38	27	259	S	90.00	CBRS 270115P00090000	10.30	12.00	11.20	8.81	54	1,738	S
CBRS 270115C00095000	14.60	18.60	16.90	23.90	14	321	S	95.00	CBRS 270115P00095000	12.90	13.80	13.60	10.78	75	819	S
CBRS 270115C00100000	14.20	15.30	14.90	21.62	206	1,234	S	100.00	CBRS 270115P00100000	15.60	16.50	16.50	12.96	152	3,691	S
CBRS 270115C00105000	12.40	13.40	12.49	19.54	31	290	S	105.00	CBRS 270115P00105000	18.50	20.50	19.38	15.33	20	438	S
CBRS 270115C00110000	10.60	11.60	11.25	17.64	40	574	S	110.00	CBRS 270115P00110000	21.70	23.90	22.24	17.88	12	651	S

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