NN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.53

Change

+0.62

Open

11.98

Previous

11.91

High

12.83

Low

11.67

Bid

-

Ask

-

Volume

5,157,557

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.388

Hist Vol

0.765

Opt Volume

70,343

Open Int

601,583

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261030C00011500	0.40	3.50	1.80	1.03	205	1,008	W	11.50	NN 261030P00011500	0.00	1.25	0.65	0.00	24	33	W
NN 261030C00012000	0.50	3.30	1.50	0.57	23	1,103	W	12.00	NN 261030P00012000	0.35	1.65	0.90	0.04	4	295	W
NN 261030C00012500	0.90	1.30	1.08	0.22	1,416	2,338	W	12.50	NN 261030P00012500	0.40	1.95	1.26	0.19	125	66	W
NN 261030C00013000	0.45	1.20	0.95	0.05	127	458	W	13.00	NN 261030P00013000	0.50	2.50	1.45	0.52	1	30	W
NN 261030C00013500	0.10	1.00	0.75	0.01	34	507	W	13.50	NN 261030P00013500	0.80	3.50	2.48	0.98	0	100	W
NN 261030C00014000	0.00	1.35	0.75	0.00	12	1,012	W	14.00	NN 261030P00014000	1.40	3.50	1.65	1.47	0	67	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261106C00011500	0.65	3.60	1.38	1.22	0	11	W	11.50	NN 261106P00011500	0.05	2.90	1.58	0.17	0	5	W
NN 261106C00012000	0.15	2.55	1.45	0.87	2	2	W	12.00	NN 261106P00012000	0.35	1.65	1.00	0.32	2	133	W
NN 261106C00012500	0.60	2.00	1.17	0.59	206	603	W	12.50	NN 261106P00012500	0.05	1.95	2.97	0.54	0	9	W
NN 261106C00013000	0.15	1.95	0.25	0.38	0	6	W	13.00	NN 261106P00013000	0.25	3.50	3.65	0.83	0	2	W
NN 261106C00013500	0.05	1.40	0.62	0.23	2	0	W	13.50	NN 261106P00013500	0.95	3.60	3.52	1.18	0	7	W
NN 261106C00014000	0.00	1.35	0.83	0.13	10	364	W	14.00	NN 261106P00014000	0.85	3.80	4.40	1.58	0	1	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261113C00011500	0.85	3.80	0.65	1.42	0	189	W	11.50	NN 261113P00011500	0.05	2.40	2.01	0.32	0	3	W
NN 261113C00012000	0.90	3.40	1.67	1.10	3	72	W	12.00	NN 261113P00012000	0.60	2.60	1.90	0.49	0	178	W
NN 261113C00012500	0.50	3.10	1.25	0.83	0	7	W	12.50	NN 261113P00012500	1.00	2.35	1.76	0.72	24	3	W
NN 261113C00013000	0.90	2.20	1.50	0.61	5	216	W	13.00	NN 261113P00013000	1.00	3.30	2.14	0.99	1	0	W
NN 261113C00013500	0.40	3.30	0.30	0.44	0	2	W	13.50	—	—	—	—	—	—	—	—
NN 261113C00014000	0.05	3.30	1.15	0.31	6	6	W	14.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261120C00011500	2.20	2.70	1.85	1.61	100	690	S	11.50	NN 261120P00011500	1.10	1.60	1.45	0.42	0	263	S
NN 261120C00012000	1.95	2.40	1.90	1.30	181	1,300	S	12.00	NN 261120P00012000	1.40	1.85	1.50	0.60	115	1,181	S
NN 261120C00012500	1.80	2.15	1.75	1.04	264	76	S	12.50	NN 261120P00012500	1.50	2.60	1.80	0.83	1	14	S
NN 261120C00013000	1.55	2.05	1.70	0.81	232	635	S	13.00	NN 261120P00013000	2.00	2.50	2.40	1.10	0	946	S
NN 261120C00013500	1.40	1.90	1.36	0.63	0	42	S	13.50	—	—	—	—	—	—	—	—
NN 261120C00014000	1.25	1.75	1.47	0.48	6	327	S	14.00	NN 261120P00014000	2.70	3.20	4.65	1.75	0	659	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261127C00011500	1.25	3.80	0.70	1.80	0	50	W	11.50	NN 261127P00011500	0.80	2.70	1.80	0.50	0	1	W
NN 261127C00012000	1.05	3.60	2.20	1.50	5	33	W	12.00	NN 261127P00012000	0.15	2.35	3.38	0.68	0	7	W
NN 261127C00012500	1.10	3.50	2.60	1.24	0	21	W	12.50	NN 261127P00012500	0.25	3.70	3.47	0.90	0	3	W
NN 261127C00013000	0.60	3.20	1.65	1.01	0	293	W	13.00	NN 261127P00013000	0.95	3.90	4.15	1.16	0	6	W
NN 261127C00013500	0.35	4.00	1.50	0.81	8	139	W	13.50	NN 261127P00013500	1.25	4.20	3.50	1.46	0	3	W
NN 261127C00014000	0.85	3.30	1.73	0.65	9	39	W	14.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.00	NN 261204P00010000	0.00	2.80	1.94	0.18	0	1	W
NN 261204C00012000	1.05	3.60	1.96	1.70	0	26	W	12.00	NN 261204P00012000	1.15	2.80	2.67	0.73	0	2	W
NN 261204C00013000	0.55	3.70	1.25	1.20	0	2	W	13.00	NN 261204P00013000	1.05	4.00	4.10	1.19	0	1	W
NN 261204C00013500	0.10	4.10	0.50	1.00	0	0	W	13.50	—	—	—	—	—	—	—	—
NN 261204C00014000	0.20	3.90	1.28	0.83	0	5	W	14.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NN 261218C00010000	2.80	4.60	1.93	3.46	0	497	S	10.00	NN 261218P00010000	0.60	1.65	1.15	0.23	5	966	S
NN 261218C00011000	2.55	3.90	3.06	2.75	3	211	S	11.00	NN 261218P00011000	1.10	2.10	2.50	0.44	0	520	S
NN 261218C00012000	1.90	3.10	2.70	2.13	326	841	S	12.00	NN 261218P00012000	1.95	2.40	2.20	0.76	114	2,201	S
NN 261218C00013000	1.80	2.95	2.38	1.62	1	7,014	S	13.00	NN 261218P00013000	2.65	3.10	2.65	1.18	132	988	S
NN 261218C00014000	2.00	2.35	2.10	1.21	298	4,469	S	14.00	NN 261218P00014000	3.40	3.80	5.05	1.70	0	1,163	S
NN 261218C00015000	1.75	2.10	1.85	0.89	1,114	4,267	S	15.00	NN 261218P00015000	3.60	5.00	6.30	2.30	0	1,423	S

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