NBIZ Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| NBIZ 261120C00036000 | 8.30 | 9.30 | 7.75 | 11.63 | 0 | 3 | S | 36.00 | — | — | — | — | — | — | — | — |
| NBIZ 261120C00037000 | 7.90 | 9.20 | 7.78 | 11.24 | 0 | 4 | S | 37.00 | — | — | — | — | — | — | — | — |
| NBIZ 261120C00038000 | 7.50 | 8.80 | 9.27 | 10.86 | 1 | 5 | S | 38.00 | NBIZ 261120P00038000 | 6.90 | 7.90 | 4.18 | 10.13 | 0 | 2 | S |
| NBIZ 261120C00039000 | 7.00 | 8.60 | 8.87 | 10.49 | 1 | 4 | S | 39.00 | — | — | — | — | — | — | — | — |
| NBIZ 261120C00040000 | 6.80 | 8.10 | 13.20 | 10.14 | 0 | 19 | S | 40.00 | NBIZ 261120P00040000 | 8.10 | 9.30 | 7.19 | 11.41 | 0 | 3 | S |
| NBIZ 261120C00041000 | 6.40 | 7.60 | 8.10 | 9.81 | 0 | 0 | S | 41.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 36.00 | NBIZ 261218P00036000 | 8.90 | 9.90 | 8.00 | 16.50 | 0 | 6 | S |
| — | — | — | — | — | — | — | — | 37.00 | NBIZ 261218P00037000 | 9.20 | 10.60 | 8.91 | 17.20 | 0 | 3 | S |
| NBIZ 261218C00038000 | 10.40 | 12.10 | 25.38 | 20.09 | 0 | 3 | S | 38.00 | — | — | — | — | — | — | — | — |
| NBIZ 261218C00040000 | 9.80 | 11.00 | 12.30 | 19.60 | 0 | 27 | S | 40.00 | — | — | — | — | — | — | — | — |
| NBIZ 261218C00042000 | 9.20 | 10.80 | 9.14 | 19.14 | 0 | 2 | S | 42.00 | — | — | — | — | — | — | — | — |
| NBIZ 261218C00045000 | 8.40 | 9.60 | 9.00 | 18.48 | 1 | 13 | S | 45.00 | — | — | — | — | — | — | — | — |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| NBIZ 270115C00034000 | 13.60 | 15.10 | 8.38 | 26.18 | 0 | 17 | S | 34.00 | — | — | — | — | — | — | — | — |
| NBIZ 270115C00035000 | 13.30 | 14.80 | 9.73 | 25.99 | 0 | 1 | S | 35.00 | — | — | — | — | — | — | — | — |
| NBIZ 270115C00036000 | 12.90 | 14.50 | 9.90 | 25.80 | 0 | 1 | S | 36.00 | — | — | — | — | — | — | — | — |
| NBIZ 270115C00040000 | 11.70 | 13.30 | 10.20 | 25.07 | 0 | 1 | S | 40.00 | — | — | — | — | — | — | — | — |
| NBIZ 270115C00045000 | 10.50 | 12.10 | 25.00 | 24.24 | 0 | 2 | S | 45.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 55.00 | NBIZ 270115P00055000 | 25.20 | 26.70 | 20.90 | 32.61 | 0 | 1 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.