NVDL Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

21.64

Change

-2.07

Open

20.24

Previous

23.71

High

21.98

Low

19.53

Bid

-

Ask

-

Volume

51,240,853

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

129.1%

Hist Vol

136.6%

Opt Volume

87,155

Open Int

351,632

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
NVDL 261113C00020500	1.81	1.97	2.09	1.71	349	15	W	20.50	NVDL 261113P00020500	0.64	0.76	0.70	0.57	767	95	W
NVDL 261113C00021000	1.52	1.60	1.58	1.41	1,553	2	W	21.00	NVDL 261113P00021000	0.86	0.94	0.88	0.76	898	29	W
NVDL 261113C00021500	1.27	1.35	1.35	1.14	613	1	W	21.50	NVDL 261113P00021500	1.06	1.19	1.19	0.99	461	23	W
NVDL 261113C00022000	1.00	1.10	1.00	0.91	1,563	66	W	22.00	NVDL 261113P00022000	1.27	1.44	1.34	1.26	144	201	W
NVDL 261113C00022500	0.82	0.90	0.83	0.72	648	35	W	22.50	NVDL 261113P00022500	1.48	1.69	1.60	1.57	84	47	W
NVDL 261113C00023000	0.62	0.70	0.70	0.55	1,187	29	W	23.00	NVDL 261113P00023000	1.58	2.40	2.34	1.91	22	274	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 261120C00020500	2.46	3.00	2.60	2.55	85	0	S	20.50	NVDL 261120P00020500	1.51	1.98	1.70	1.35	6,092	0	S
NVDL 261120C00021000	2.28	2.96	2.44	2.29	354	6	S	21.00	NVDL 261120P00021000	1.83	2.10	1.93	1.59	204	5	S
NVDL 261120C00021500	2.26	2.43	2.38	2.04	297	0	S	21.50	NVDL 261120P00021500	2.07	2.36	2.21	1.84	86	0	S
NVDL 261120C00022000	1.94	2.40	2.08	1.82	1,284	29	S	22.00	NVDL 261120P00022000	2.26	2.70	2.40	2.11	135	199	S
NVDL 261120C00022500	1.79	2.00	1.81	1.61	36	0	S	22.50	NVDL 261120P00022500	2.52	3.25	2.90	2.41	6	0	S
NVDL 261120C00023000	1.45	1.84	1.68	1.43	516	43	S	23.00	NVDL 261120P00023000	2.85	3.30	3.17	2.72	132	324	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 261127C00020500	1.78	3.95	2.96	3.17	1	0	W	20.50	NVDL 261127P00020500	1.66	2.51	2.32	1.86	13	0	W
NVDL 261127C00021000	2.34	2.90	2.82	2.92	147	0	W	21.00	NVDL 261127P00021000	1.95	2.30	2.10	2.10	251	3	W
NVDL 261127C00021500	2.20	2.65	2.45	2.68	43	0	W	21.50	NVDL 261127P00021500	2.23	2.60	2.40	2.36	19	0	W
NVDL 261127C00022000	1.88	2.39	2.37	2.46	45	0	W	22.00	NVDL 261127P00022000	2.48	2.96	2.50	2.64	40	19	W
NVDL 261127C00022500	1.42	2.43	1.67	2.25	24	0	W	22.50	NVDL 261127P00022500	2.68	3.70	3.41	2.93	1	0	W
NVDL 261127C00023000	1.73	1.99	1.80	2.06	11	0	W	23.00	NVDL 261127P00023000	3.00	3.80	3.60	3.23	1	0	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 261204C00019000	3.40	4.50	3.85	4.52	4	1	W	19.00	NVDL 261204P00019000	1.31	1.72	1.41	1.57	10	0	W
NVDL 261204C00020000	2.95	4.15	3.30	3.96	58	310	W	20.00	NVDL 261204P00020000	1.72	1.92	1.85	1.99	342	95	W
NVDL 261204C00021000	2.56	3.10	2.70	3.46	27	0	W	21.00	NVDL 261204P00021000	1.84	2.60	2.25	2.47	115	0	W
NVDL 261204C00022000	2.13	2.58	2.38	3.01	131	0	W	22.00	NVDL 261204P00022000	2.59	2.85	3.05	3.01	38	13	W
NVDL 261204C00023000	1.67	2.68	1.90	2.61	25	0	W	23.00	NVDL 261204P00023000	3.25	3.70	3.55	3.59	2	103	W
NVDL 261204C00023500	1.46	2.07	1.74	2.43	3	18	W	23.50	NVDL 261204P00023500	3.40	4.70	5.25	3.90	1	8	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 261211C00019000	3.55	4.50	3.80	4.99	2	0	W	19.00	NVDL 261211P00019000	1.31	1.90	1.69	1.83	80	1	W
NVDL 261211C00020000	3.20	4.50	3.45	4.45	24	9	W	20.00	NVDL 261211P00020000	1.78	2.19	2.00	2.26	150	65	W
NVDL 261211C00021000	2.63	3.35	2.85	3.96	7	0	W	21.00	NVDL 261211P00021000	2.33	2.87	2.50	2.74	47	3	W
NVDL 261211C00022000	2.30	2.78	2.50	3.52	351	0	W	22.00	NVDL 261211P00022000	2.90	3.35	3.00	3.27	54	2	W
NVDL 261211C00023000	2.06	2.41	2.41	3.12	50	0	W	23.00	NVDL 261211P00023000	3.45	3.90	2.51	3.85	0	10	W
NVDL 261211C00023500	1.50	2.34	2.25	2.94	12	0	W	23.50	NVDL 261211P00023500	3.75	4.65	2.90	4.15	0	6	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 261218C00019000	3.50	5.15	3.95	5.44	1	0	S	19.00	NVDL 261218P00019000	1.63	2.49	1.80	2.02	56	5	S
NVDL 261218C00020000	2.95	4.20	3.83	4.92	214	3,497	S	20.00	NVDL 261218P00020000	2.09	2.23	2.17	2.46	124	1,797	S
NVDL 261218C00021000	2.80	3.55	3.00	4.44	134	0	S	21.00	NVDL 261218P00021000	2.48	3.00	2.74	2.94	130	10	S
NVDL 261218C00021670	2.60	3.35	2.75	4.15	80	53	S	21.67	NVDL 261218P00021670	2.87	3.10	2.97	3.28	356	343	S
NVDL 261218C00022000	2.61	3.00	2.89	4.01	552	0	S	22.00	NVDL 261218P00022000	3.00	3.55	3.25	3.46	61	6	S
NVDL 261218C00023000	2.23	2.56	2.50	3.61	13	0	S	23.00	NVDL 261218P00023000	3.60	4.40	4.15	4.02	18	6	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.00	NVDL 261224P00019000	1.69	2.00	2.04	2.15	31	0	W
NVDL 261224C00020000	3.80	4.15	3.85	5.32	141	0	W	20.00	NVDL 261224P00020000	2.20	2.50	2.32	2.58	59	8	W
NVDL 261224C00021000	3.00	4.05	3.55	4.85	468	0	W	21.00	NVDL 261224P00021000	2.60	3.35	3.03	3.06	23	0	W
NVDL 261224C00022000	2.60	3.20	2.82	4.41	62	0	W	22.00	NVDL 261224P00022000	3.10	3.75	3.31	3.57	120	0	W
NVDL 261224C00023000	1.92	2.91	2.38	4.02	18	0	W	23.00	NVDL 261224P00023000	3.75	4.65	4.21	4.12	106	1	W
NVDL 261224C00023500	1.47	2.55	3.20	3.83	2	10	W	23.50	NVDL 261224P00023500	4.00	5.45	4.30	4.40	16	10	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDL 270115C00020670	2.90	4.95	4.10	6.46	43	256	S	20.67	NVDL 270115P00020670	2.81	3.45	3.43	3.03	4	150	S
NVDL 270115C00021000	3.45	4.00	3.87	6.32	116	508	S	21.00	NVDL 270115P00021000	3.05	3.35	3.15	3.18	60	187	S
NVDL 270115C00021330	3.30	4.40	3.60	6.18	16	114	S	21.33	NVDL 270115P00021330	2.89	3.75	3.50	3.33	3	97	S
NVDL 270115C00021670	3.05	4.15	3.57	6.04	44	2,009	S	21.67	NVDL 270115P00021670	3.35	3.70	1.57	3.48	0	461	S
NVDL 270115C00022000	3.15	3.65	3.39	5.90	263	419	S	22.00	NVDL 270115P00022000	3.40	3.85	3.71	3.64	23	283	S
NVDL 270115C00022330	2.86	3.90	3.02	5.77	8	266	S	22.33	NVDL 270115P00022330	3.60	4.85	0.57	3.80	0	48	S

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