NSP Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

49.41

Change

-0.41

Open

49.59

Previous

49.82

High

50.26

Low

49.18

Bid

-

Ask

-

Volume

287,400

Trades

-

Dividend

0.30

Yield

1.49%

Ex-Div

Sep 7, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

63.5%

Opt Volume

0

Open Int

789

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
NSP 261120C00035000	13.40	15.90	16.10	14.51	0	2	S	35.00	NSP 261120P00035000	0.00	0.55	0.60	0.00	0	1	S
—	—	—	—	—	—	—	—	40.00	NSP 261120P00040000	0.00	0.80	1.24	0.04	0	2	S
NSP 261120C00045000	4.00	7.20	7.83	5.02	0	4	S	45.00	—	—	—	—	—	—	—	—
NSP 261120C00050000	0.25	3.80	3.00	1.87	0	17	S	50.00	NSP 261120P00050000	0.20	4.30	4.50	2.31	0	3	S
NSP 261120C00055000	0.00	1.10	0.40	0.46	0	18	S	55.00	—	—	—	—	—	—	—	—
NSP 261120C00060000	0.00	20.00	0.37	0.08	0	20	S	60.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NSP 261218C00035000	13.50	16.10	14.60	15.95	0	3	S	35.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	40.00	NSP 261218P00040000	0.00	1.35	1.50	0.46	0	1	S
NSP 261218C00045000	4.90	7.80	4.87	7.70	0	10	S	45.00	—	—	—	—	—	—	—	—
NSP 261218C00050000	2.00	4.90	3.60	4.75	0	1	S	50.00	—	—	—	—	—	—	—	—
NSP 261218C00055000	0.40	3.50	4.80	2.71	0	6	S	55.00	—	—	—	—	—	—	—	—
NSP 261218C00060000	0.05	1.25	1.40	1.45	0	9	S	60.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NSP 270115C00035000	13.90	16.40	18.40	18.75	0	2	S	35.00	NSP 270115P00035000	0.00	4.90	2.26	0.17	0	3	S
NSP 270115C00040000	9.40	12.10	18.20	14.74	0	4	S	40.00	NSP 270115P00040000	0.05	3.60	1.03	0.56	0	22	S
NSP 270115C00045000	5.50	8.50	8.20	11.16	0	18	S	45.00	—	—	—	—	—	—	—	—
NSP 270115C00050000	2.75	6.30	4.40	8.15	0	88	S	50.00	NSP 270115P00050000	3.50	6.50	9.06	2.78	0	5	S
NSP 270115C00055000	1.00	4.60	4.20	5.75	0	44	S	55.00	NSP 270115P00055000	6.70	9.80	9.67	4.79	0	16	S
NSP 270115C00060000	0.00	3.30	0.93	3.94	0	11	S	60.00	NSP 270115P00060000	10.50	13.40	18.60	7.38	0	1	S

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