NTSK Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

26.19

Change

-0.33

Open

25.00

Previous

26.52

High

26.65

Low

24.66

Bid

-

Ask

-

Volume

7,257,100

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.764

Hist Vol

0.777

Opt Volume

1,148

Open Int

87,050

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
NTSK 261120C00024000	2.85	3.90	3.15	3.36	27	735	S	24.00	NTSK 261120P00024000	0.80	0.95	0.91	0.86	16	45	S
NTSK 261120C00025000	2.20	2.80	2.42	2.74	20	1,758	S	25.00	NTSK 261120P00025000	1.00	1.45	1.30	1.23	27	21	S
NTSK 261120C00026000	1.75	2.10	1.97	2.20	22	666	S	26.00	NTSK 261120P00026000	1.45	1.90	1.95	1.68	2	2	S
NTSK 261120C00027000	1.20	1.65	1.33	1.74	14	544	S	27.00	NTSK 261120P00027000	2.20	2.60	2.32	2.20	0	215	S
NTSK 261120C00028000	1.00	1.30	1.07	1.36	37	9,157	S	28.00	—	—	—	—	—	—	—	—
NTSK 261120C00029000	0.70	1.00	0.85	1.04	1	36	S	29.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NTSK 261218C00024000	4.30	5.20	4.45	5.06	3	43	S	24.00	NTSK 261218P00024000	2.05	2.40	3.20	1.25	0	1	S
NTSK 261218C00025000	3.70	4.10	3.76	4.47	11	2,536	S	25.00	NTSK 261218P00025000	2.35	3.40	3.10	1.59	5	101	S
NTSK 261218C00026000	3.20	3.60	3.36	3.93	20	59	S	26.00	NTSK 261218P00026000	3.00	3.40	3.17	1.98	0	2	S
NTSK 261218C00027000	2.80	3.70	3.10	3.44	2	379	S	27.00	NTSK 261218P00027000	3.60	4.00	5.00	2.43	0	38	S
NTSK 261218C00028000	2.40	2.80	2.65	3.00	28	92	S	28.00	NTSK 261218P00028000	4.10	4.90	5.70	2.92	0	11	S
NTSK 261218C00029000	2.05	2.45	1.90	2.61	1	70	S	29.00	NTSK 261218P00029000	4.70	5.30	5.30	3.46	3	1	S

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