NBIS Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

141.45

Change

+11.96

Open

131.37

Previous

129.49

High

143.39

Low

128.51

Bid

-

Ask

-

Volume

18,661,927

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

186.4%

Hist Vol

108.0%

Opt Volume

144,341

Open Int

1,730,361

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
NBIS 261113C00139000	12.85	13.20	13.23	6.81	317	15	W	139.00	NBIS 261113P00139000	10.35	10.65	10.30	4.32	479	257	W
NBIS 261113C00140000	12.50	12.65	12.60	6.27	6,833	1,287	W	140.00	NBIS 261113P00140000	10.90	11.10	10.95	4.78	759	890	W
NBIS 261113C00141000	11.95	12.10	12.15	5.76	261	64	W	141.00	NBIS 261113P00141000	11.45	11.65	11.40	5.27	145	297	W
NBIS 261113C00142000	11.50	11.70	11.59	5.28	216	66	W	142.00	NBIS 261113P00142000	12.00	12.15	12.04	5.79	320	122	W
NBIS 261113C00143000	11.05	11.20	11.15	4.83	269	150	W	143.00	NBIS 261113P00143000	12.45	12.70	12.89	6.34	196	276	W
NBIS 261113C00144000	10.55	10.70	10.84	4.41	1,081	70	W	144.00	NBIS 261113P00144000	13.00	13.30	13.00	6.92	71	41	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261120C00139000	15.45	15.65	14.25	11.46	46	0	S	139.00	NBIS 261120P00139000	12.85	13.00	12.80	8.61	56	0	S
NBIS 261120C00140000	14.90	15.15	15.10	10.96	531	1,265	S	140.00	NBIS 261120P00140000	13.35	13.50	13.32	9.11	225	5,177	S
NBIS 261120C00141000	14.45	14.70	15.51	10.48	27	0	S	141.00	NBIS 261120P00141000	13.80	14.00	14.05	9.62	39	0	S
NBIS 261120C00142000	14.00	14.20	14.23	10.01	130	0	S	142.00	NBIS 261120P00142000	14.35	14.60	14.23	10.15	18	0	S
NBIS 261120C00143000	13.50	13.70	13.40	9.56	50	0	S	143.00	NBIS 261120P00143000	14.85	15.15	14.80	10.69	6	0	S
NBIS 261120C00145000	12.70	12.85	12.88	8.70	461	1,751	S	145.00	NBIS 261120P00145000	16.05	16.20	16.30	11.83	109	3,775	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261127C00139000	16.35	17.45	15.92	14.84	31	0	W	139.00	NBIS 261127P00139000	12.65	14.60	14.88	11.23	26	0	W
NBIS 261127C00140000	16.25	17.00	16.60	14.35	125	225	W	140.00	NBIS 261127P00140000	14.25	15.00	14.90	11.73	27	658	W
NBIS 261127C00141000	15.75	16.55	16.58	13.88	15	0	W	141.00	—	—	—	—	—	—	—	—
NBIS 261127C00142000	15.25	16.10	15.66	13.41	18	0	W	142.00	NBIS 261127P00142000	15.25	16.30	15.85	12.77	9	0	W
NBIS 261127C00143000	14.80	15.60	15.83	12.96	4	0	W	143.00	NBIS 261127P00143000	15.75	16.70	16.95	13.31	1	0	W
NBIS 261127C00145000	13.95	14.75	14.40	12.10	83	222	W	145.00	NBIS 261127P00145000	16.90	17.80	17.12	14.43	36	470	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261204C00130000	23.00	24.20	24.50	22.61	24	31	W	130.00	NBIS 261204P00130000	11.50	12.10	12.50	8.99	27	89	W
NBIS 261204C00135000	19.75	21.35	19.50	19.84	32	22	W	135.00	NBIS 261204P00135000	13.50	15.95	14.00	11.14	22	259	W
NBIS 261204C00140000	16.30	20.35	19.00	17.33	75	245	W	140.00	NBIS 261204P00140000	15.15	18.00	15.92	13.55	23	126	W
NBIS 261204C00145000	15.20	16.45	16.31	15.08	88	101	W	145.00	NBIS 261204P00145000	18.45	19.50	18.46	16.21	14	182	W
NBIS 261204C00150000	13.35	14.40	14.10	13.06	102	385	W	150.00	NBIS 261204P00150000	21.40	22.40	21.90	19.12	12	129	W
NBIS 261204C00155000	10.10	12.55	11.39	11.28	30	69	W	155.00	NBIS 261204P00155000	24.35	25.70	26.12	22.25	15	112	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261211C00130000	23.60	26.30	24.75	25.31	14	26	W	130.00	NBIS 261211P00130000	12.25	13.95	14.36	10.27	2	56	W
NBIS 261211C00135000	21.65	22.90	21.02	22.61	59	23	W	135.00	NBIS 261211P00135000	13.35	16.55	16.81	12.44	7	218	W
NBIS 261211C00140000	19.10	20.50	19.75	20.14	46	37	W	140.00	NBIS 261211P00140000	17.20	19.00	18.00	14.82	5	103	W
NBIS 261211C00145000	16.20	18.25	17.15	17.89	165	79	W	145.00	NBIS 261211P00145000	18.50	21.20	22.60	17.43	2	16	W
NBIS 261211C00150000	14.00	16.05	14.80	15.84	11	102	W	150.00	NBIS 261211P00150000	22.55	24.30	23.46	20.25	4	79	W
NBIS 261211C00155000	12.50	14.90	14.04	14.00	11	105	W	155.00	NBIS 261211P00155000	25.60	27.25	26.00	23.27	14	103	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261218C00130000	26.10	26.90	27.25	27.99	83	583	S	130.00	NBIS 261218P00130000	14.00	14.50	13.90	11.18	78	1,895	S
NBIS 261218C00135000	23.00	24.20	24.05	25.34	79	335	S	135.00	NBIS 261218P00135000	16.30	16.80	16.37	13.33	141	954	S
NBIS 261218C00140000	20.95	21.70	21.58	22.89	172	641	S	140.00	NBIS 261218P00140000	18.70	19.30	19.12	15.67	278	6,904	S
NBIS 261218C00145000	18.40	19.35	19.60	20.63	184	599	S	145.00	NBIS 261218P00145000	20.25	22.25	21.15	18.21	50	2,098	S
NBIS 261218C00150000	16.35	17.20	17.07	18.56	1,229	2,258	S	150.00	NBIS 261218P00150000	24.25	24.90	25.07	20.94	167	5,096	S
NBIS 261218C00155000	14.40	15.40	15.35	16.68	114	976	S	155.00	NBIS 261218P00155000	27.35	28.00	27.07	23.84	58	1,051	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 261224C00130000	26.00	28.15	25.62	30.29	22	32	W	130.00	NBIS 261224P00130000	14.75	15.95	15.05	11.72	15	9	W
NBIS 261224C00135000	23.60	26.90	25.22	27.67	13	10	W	135.00	NBIS 261224P00135000	17.05	18.30	17.24	13.82	8	8	W
NBIS 261224C00140000	20.60	23.30	22.48	25.24	9	24	W	140.00	NBIS 261224P00140000	19.40	20.75	20.25	16.11	3	88	W
NBIS 261224C00145000	18.10	21.60	20.65	22.98	6	69	W	145.00	NBIS 261224P00145000	21.15	23.30	22.55	18.58	6	8	W
NBIS 261224C00150000	16.85	19.05	18.00	20.90	42	23	W	150.00	NBIS 261224P00150000	23.90	26.75	25.82	21.22	4	19	W
NBIS 261224C00155000	14.15	18.40	15.83	18.98	12	8	W	155.00	NBIS 261224P00155000	27.60	29.55	34.70	24.03	0	6	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NBIS 270115C00130000	29.95	31.95	29.75	39.08	21	1,014	S	130.00	NBIS 270115P00130000	17.70	18.75	18.00	12.14	59	1,187	S
NBIS 270115C00135000	26.60	29.40	26.95	36.54	59	1,000	S	135.00	NBIS 270115P00135000	18.45	20.85	20.09	14.01	27	1,833	S
NBIS 270115C00140000	24.25	26.50	25.99	34.15	277	1,206	S	140.00	NBIS 270115P00140000	21.30	23.75	23.20	16.02	197	5,293	S
NBIS 270115C00145000	23.00	24.40	23.50	31.89	39	687	S	145.00	NBIS 270115P00145000	24.00	27.90	25.62	18.17	14	3,398	S
NBIS 270115C00150000	20.50	23.35	21.35	29.77	450	5,355	S	150.00	NBIS 270115P00150000	27.40	30.25	28.82	20.45	58	6,381	S
NBIS 270115C00155000	19.20	20.65	19.50	27.77	43	364	S	155.00	NBIS 270115P00155000	30.15	32.20	31.50	22.86	15	1,407	S

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