NVTS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.36

Change

+0.01

Open

9.40

Previous

9.35

High

9.40

Low

9.05

Bid

-

Ask

-

Volume

9,191,753

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.060

Hist Vol

1.135

Opt Volume

13,802

Open Int

508,012

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
NVTS 261030C00008000	1.10	1.45	1.40	1.36	107	346	W	8.00	NVTS 261030P00008000	0.01	0.02	0.01	0.00	78	612	W
NVTS 261030C00008500	0.64	0.99	0.76	0.87	12	649	W	8.50	NVTS 261030P00008500	0.02	0.06	0.06	0.01	153	537	W
NVTS 261030C00009000	0.41	0.50	0.42	0.44	348	3,043	W	9.00	NVTS 261030P00009000	0.10	0.14	0.14	0.08	358	1,600	W
NVTS 261030C00009500	0.19	0.22	0.19	0.16	853	4,020	W	9.50	NVTS 261030P00009500	0.31	0.38	0.35	0.30	129	1,118	W
NVTS 261030C00010000	0.06	0.07	0.07	0.04	1,383	2,424	W	10.00	NVTS 261030P00010000	0.63	0.90	0.76	0.68	38	2,245	W
NVTS 261030C00010500	0.01	0.02	0.01	0.01	118	7,104	W	10.50	NVTS 261030P00010500	0.76	1.43	1.23	1.15	117	651	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261106C00008000	1.47	1.62	1.56	1.51	4	109	W	8.00	NVTS 261106P00008000	0.17	0.25	0.20	0.13	87	256	W
NVTS 261106C00008500	0.99	1.40	1.17	1.13	33	436	W	8.50	NVTS 261106P00008500	0.31	0.36	0.35	0.26	181	467	W
NVTS 261106C00009000	0.80	0.95	0.84	0.82	81	331	W	9.00	NVTS 261106P00009000	0.50	0.59	0.61	0.44	52	587	W
NVTS 261106C00009500	0.61	0.69	0.66	0.57	347	4,476	W	9.50	NVTS 261106P00009500	0.74	0.90	0.83	0.69	38	1,634	W
NVTS 261106C00010000	0.38	0.50	0.47	0.38	291	1,423	W	10.00	NVTS 261106P00010000	1.06	1.27	1.18	1.01	124	749	W
NVTS 261106C00010500	0.29	0.36	0.31	0.25	74	667	W	10.50	NVTS 261106P00010500	1.27	1.71	1.56	1.37	13	456	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261113C00008000	1.39	1.80	1.47	1.69	6	48	W	8.00	NVTS 261113P00008000	0.25	0.35	0.31	0.28	7	223	W
NVTS 261113C00008500	1.11	1.42	1.24	1.35	2	77	W	8.50	NVTS 261113P00008500	0.40	0.47	0.43	0.44	6	371	W
NVTS 261113C00009000	0.93	1.07	1.00	1.06	34	133	W	9.00	NVTS 261113P00009000	0.57	0.78	0.74	0.65	5	681	W
NVTS 261113C00009500	0.63	0.85	0.73	0.82	4	70	W	9.50	NVTS 261113P00009500	0.82	1.05	1.10	0.90	3	177	W
NVTS 261113C00010000	0.46	0.70	0.54	0.63	202	288	W	10.00	NVTS 261113P00010000	1.11	1.43	1.35	1.20	10	313	W
NVTS 261113C00010500	0.30	0.54	0.41	0.47	52	348	W	10.50	NVTS 261113P00010500	1.40	1.83	1.63	1.54	0	148	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261120C00008000	1.46	1.79	1.60	1.86	2	449	S	8.00	NVTS 261120P00008000	0.31	0.44	0.39	0.39	25	3,380	S
NVTS 261120C00008500	1.19	1.49	1.44	1.55	0	168	S	8.50	NVTS 261120P00008500	0.44	0.62	0.54	0.57	15	485	S
NVTS 261120C00009000	0.97	1.15	1.10	1.27	13	1,039	S	9.00	NVTS 261120P00009000	0.66	0.82	0.80	0.79	61	1,729	S
NVTS 261120C00009500	0.85	0.93	0.88	1.03	148	331	S	9.50	NVTS 261120P00009500	0.90	1.13	1.10	1.04	2	18	S
NVTS 261120C00010000	0.64	0.75	0.64	0.83	29	970	S	10.00	NVTS 261120P00010000	1.21	1.51	1.39	1.33	1	1,576	S
NVTS 261120C00010500	0.39	0.58	0.46	0.67	31	205	S	10.50	NVTS 261120P00010500	1.55	1.90	1.70	1.66	0	26	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261127C00008000	1.50	1.93	1.78	2.04	0	5	W	8.00	NVTS 261127P00008000	0.32	0.44	0.44	0.48	4	62	W
NVTS 261127C00008500	1.25	1.56	1.32	1.73	7	216	W	8.50	NVTS 261127P00008500	0.48	0.67	0.62	0.67	1	142	W
NVTS 261127C00009000	1.07	1.23	1.07	1.46	7	149	W	9.00	NVTS 261127P00009000	0.72	0.96	0.85	0.89	1	263	W
NVTS 261127C00009500	0.85	1.00	0.95	1.23	15	127	W	9.50	NVTS 261127P00009500	0.97	1.20	1.18	1.14	7	44	W
NVTS 261127C00010000	0.67	0.81	0.69	1.03	6	264	W	10.00	NVTS 261127P00010000	1.26	1.54	1.52	1.42	4	72	W
NVTS 261127C00010500	0.47	0.66	0.58	0.85	10	198	W	10.50	NVTS 261127P00010500	1.59	1.94	1.88	1.74	1	148	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261204C00008000	1.62	2.06	1.78	2.21	3	27	W	8.00	NVTS 261204P00008000	0.39	0.60	0.73	0.55	0	6	W
NVTS 261204C00008500	1.34	1.73	1.45	1.91	0	16	W	8.50	NVTS 261204P00008500	0.59	0.80	0.92	0.74	0	6	W
NVTS 261204C00009000	1.10	1.37	1.21	1.65	0	13	W	9.00	NVTS 261204P00009000	0.80	0.97	0.93	0.96	9	7	W
NVTS 261204C00009500	0.86	1.19	0.95	1.42	7	10	W	9.50	NVTS 261204P00009500	1.04	1.30	1.58	1.21	0	5	W
NVTS 261204C00010000	0.75	0.97	0.80	1.21	4	22	W	10.00	NVTS 261204P00010000	1.35	1.67	1.44	1.48	1	8	W
NVTS 261204C00010500	0.52	0.70	0.62	1.03	1	51	W	10.50	NVTS 261204P00010500	1.66	1.98	2.04	1.79	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVTS 261218C00007000	2.38	2.94	2.40	3.20	0	773	S	7.00	NVTS 261218P00007000	0.19	0.36	0.30	0.35	0	627	S
NVTS 261218C00008000	1.75	2.16	1.92	2.56	11	248	S	8.00	NVTS 261218P00008000	0.50	0.64	0.69	0.64	3	1,986	S
NVTS 261218C00009000	1.33	1.50	1.41	2.02	6	421	S	9.00	NVTS 261218P00009000	0.96	1.15	1.08	1.03	16	1,052	S
NVTS 261218C00010000	0.95	1.10	1.02	1.58	105	3,259	S	10.00	NVTS 261218P00010000	1.53	1.81	1.71	1.52	1	1,996	S
NVTS 261218C00011000	0.60	0.72	0.66	1.23	38	1,120	S	11.00	NVTS 261218P00011000	2.11	2.44	2.35	2.10	5	2,694	S
NVTS 261218C00012000	0.40	0.60	0.45	0.95	34	1,983	S	12.00	NVTS 261218P00012000	2.83	3.40	3.22	2.75	1	1,156	S

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