NBIS option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 200.89%±29.87

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
233	57	$17.95	$18.15	—	$131.00	205.85%	$6.95	$7.05	178	411
157	67	$17.30	$17.55	—	$132.00	205.36%	$7.30	$7.45	43	111
132	74	$16.80	$16.95	—	$133.00	205.10%	$7.70	$7.85	291	551
174	108	$16.10	$16.35	—	$134.00	205.05%	$8.10	$8.30	102	231
551	760	$15.55	$15.80	—	$135.00	204.76%	$8.55	$8.70	784	772
80	27	$15.05	$15.25	—	$136.00	204.23%	$9.00	$9.10	117	150
218	48	$14.45	$14.65	—	$137.00	203.92%	$9.45	$9.55	270	386
324	447	$13.95	$14.15	—	$138.00	203.80%	$9.90	$10.05	48	165
320	15	$13.45	$13.65	—	$139.00	203.46%	$10.35	$10.55	257	480
6,840	1,287	$12.85	$13.10	—	$140.00	202.89%	$10.85	$11.00	890	761
262	64	$12.35	$12.60	—	$141.00	202.10%	$11.35	$11.45	297	145
220	66	$11.85	$12.10	—	$142.00	201.93%	$11.85	$12.00	122	320
270	150	$11.40	$11.60	201.54%	$143.00	—	$12.40	$12.55	276	196
1,083	70	$10.95	$11.15	201.35%	$144.00	—	$12.85	$13.15	41	71
1,259	1,420	$10.50	$10.70	200.94%	$145.00	—	$13.45	$13.70	853	219
83	55	$10.05	$10.30	200.74%	$146.00	—	$14.00	$14.25	69	13
78	359	$9.65	$9.85	200.33%	$147.00	—	$14.55	$14.80	101	15
45	60	$9.20	$9.45	199.70%	$148.00	—	$15.15	$15.45	94	11
82	72	$8.85	$9.05	199.71%	$149.00	—	$15.80	$16.00	110	28
1,860	2,453	$8.45	$8.65	199.08%	$150.00	—	$16.40	$16.65	1,459	105
106	476	$7.55	$7.75	198.32%	$152.50	—	$18.00	$18.20	341	26

Forward $142.05. Not enough surviving quotes on both wings to measure the skew here.

2026-11-20(11 days)ATM 145.42%±35.89

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
24	—	$22.60	$22.90	—	$127.00	149.90%	$7.55	$7.70	—	14
10	—	$22.00	$22.25	—	$128.00	149.48%	$7.90	$8.05	—	19
42	—	$21.40	$21.65	—	$129.00	149.22%	$8.30	$8.40	—	49
184	611	$20.80	$21.00	—	$130.00	149.12%	$8.70	$8.80	3,000	287
38	—	$20.15	$20.40	—	$131.00	148.62%	$9.05	$9.20	—	147
33	—	$19.55	$19.85	—	$132.00	148.55%	$9.50	$9.60	—	26
13	—	$19.05	$19.20	—	$133.00	148.09%	$9.90	$10.00	—	26
23	—	$18.45	$18.65	—	$134.00	148.32%	$10.35	$10.50	—	99
84	693	$17.95	$18.05	—	$135.00	147.63%	$10.75	$10.90	2,868	658
58	—	$17.35	$17.55	—	$136.00	147.62%	$11.25	$11.35	—	32
32	—	$16.80	$17.05	—	$137.00	147.22%	$11.70	$11.80	—	22
21	—	$16.30	$16.50	—	$138.00	147.24%	$12.15	$12.35	—	38
48	—	$15.75	$16.00	—	$139.00	146.87%	$12.65	$12.80	—	59
541	1,265	$15.30	$15.50	—	$140.00	146.66%	$13.15	$13.30	5,177	225
30	—	$14.80	$15.00	—	$141.00	146.59%	$13.65	$13.85	—	39
152	—	$14.35	$14.50	—	$142.00	146.41%	$14.20	$14.35	—	18
51	—	$13.85	$14.05	146.10%	$143.00	—	$14.70	$14.90	—	6
478	1,751	$12.95	$13.15	145.67%	$145.00	—	$15.80	$16.00	3,775	109
1,353	1,520	$10.95	$11.10	145.02%	$150.00	—	$18.80	$18.95	6,831	188
49	323	$10.00	$10.20	144.62%	$152.50	—	$20.35	$20.50	217	46
104	1,939	$9.20	$9.30	144.37%	$155.00	—	$22.00	$22.15	1,331	59

Forward $142.15. Not enough surviving quotes on both wings to measure the skew here.

2026-11-27(18 days)ATM 125.03%±39.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$23.55	$25.05	—	$127.00	128.74%	$8.65	$9.10	—	11
4	—	$23.00	$23.65	—	$128.00	128.01%	$9.00	$9.40	—	0
1	—	$22.45	$23.05	—	$129.00	128.10%	$9.40	$9.85	—	1
42	219	$21.80	$22.65	—	$130.00	127.65%	$9.80	$10.20	346	55
10	—	$21.25	$21.85	—	$131.00	127.77%	$10.25	$10.65	—	19
11	—	$20.75	$21.25	—	$132.00	127.58%	$10.65	$11.10	—	0
1	—	$20.10	$20.70	—	$133.00	127.10%	$11.05	$11.50	—	0
1	—	$19.60	$20.40	—	$134.00	127.59%	$11.55	$12.05	—	44
9	71	$19.10	$19.65	—	$135.00	126.93%	$12.00	$12.40	271	40
3	—	$18.50	$19.05	—	$136.00	126.83%	$12.45	$12.90	—	2
6	—	$17.95	$18.60	—	$137.00	126.02%	$12.90	$13.25	—	4
37	—	$17.60	$18.10	—	$138.00	126.37%	$13.40	$13.85	—	33
31	—	$17.00	$17.75	—	$139.00	126.83%	$13.90	$14.50	—	27
125	225	$16.55	$17.00	—	$140.00	125.99%	$14.40	$14.85	658	27
15	—	$15.95	$16.60	—	$141.00	125.68%	$14.90	$15.35	—	0
18	—	$15.55	$16.05	—	$142.00	125.70%	$15.40	$15.95	—	9
4	—	$15.10	$15.60	125.61%	$143.00	—	$16.00	$16.60	—	1
83	222	$14.20	$14.75	125.42%	$145.00	—	$16.85	$17.60	470	36
176	932	$12.20	$12.65	124.70%	$150.00	—	$20.05	$20.50	700	109
7	—	$11.25	$11.75	124.45%	$152.50	—	$21.55	$22.20	—	12
14	192	$10.20	$10.90	123.55%	$155.00	—	$23.25	$23.80	1,247	38

Forward $142.13. Not enough surviving quotes on both wings to measure the skew here.

2026-12-04(25 days)ATM 115.96%±43.26skew +8.56

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$49.10	$51.45	—	$95.00	135.14%	$2.43	$2.64	167	56
1	4	$44.50	$46.60	—	$100.00	131.62%	$3.05	$3.35	1,507	21
0	6	$40.60	$43.00	—	$105.00	128.30%	$3.80	$4.20	120	15
2	2	$36.80	$38.90	—	$110.00	126.46%	$4.85	$5.30	131	10
6	30	$33.25	$34.75	—	$115.00	124.79%	$6.15	$6.55	499	10
34	25	$29.60	$31.85	—	$120.00	122.94%	$7.50	$8.10	220	13
7	72	$26.40	$28.05	—	$125.00	124.64%	$9.15	$10.65	101	21
24	31	$23.45	$24.50	—	$130.00	120.63%	$11.15	$11.85	89	27
32	22	$20.65	$21.70	—	$135.00	120.84%	$13.65	$14.10	259	22
76	245	$18.15	$19.20	—	$140.00	118.56%	$15.70	$16.55	126	24
89	101	$15.85	$16.55	116.62%	$145.00	—	$18.40	$19.25	182	15
104	385	$13.75	$14.50	115.94%	$150.00	—	$21.05	$22.25	129	13
32	69	$12.10	$12.65	116.06%	$155.00	—	$24.75	$25.55	112	15
86	147	$10.40	$11.25	116.22%	$160.00	—	$28.10	$28.80	134	10
78	245	$9.00	$9.70	115.67%	$165.00	—	$31.60	$32.45	54	57
68	322	$7.70	$8.00	113.69%	$170.00	—	$35.15	$36.10	65	20
21	135	$6.60	$7.20	114.64%	$175.00	—	$38.40	$40.25	74	9
96	128	$5.65	$6.20	114.38%	$180.00	—	$43.10	$44.15	57	5
70	46	$4.80	$5.35	114.14%	$185.00	—	$46.15	$48.50	74	6
16	120	$4.05	$4.65	114.04%	$190.00	—	$50.30	$52.75	83	2
9	70	$3.55	$4.05	114.73%	$195.00	—	$54.55	$57.20	80	32

Forward $142.56. The 25-delta put carries +8.56 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 111.69%±47.25skew +8.42

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$49.70	$52.40	—	$95.00	128.00%	$3.00	$3.25	35	12
0	2	$45.55	$46.90	—	$100.00	126.25%	$3.85	$4.15	43	24
0	6	$41.50	$43.60	—	$105.00	124.22%	$4.80	$5.20	101	29
0	5	$37.85	$39.30	—	$110.00	121.69%	$5.90	$6.30	61	53
7	8	$34.35	$35.65	—	$115.00	120.54%	$7.35	$7.70	103	26
4	124	$30.95	$33.10	—	$120.00	117.94%	$8.60	$9.30	59	24
2	65	$27.70	$29.50	—	$125.00	116.77%	$10.40	$11.10	62	8
14	26	$24.95	$26.85	—	$130.00	117.87%	$12.25	$13.95	56	2
59	23	$22.20	$23.30	—	$135.00	115.46%	$14.80	$15.45	218	7
46	37	$19.60	$20.60	—	$140.00	114.80%	$17.20	$18.05	103	5
165	79	$17.35	$18.60	112.78%	$145.00	—	$19.40	$20.80	16	2
11	102	$15.05	$16.55	111.59%	$150.00	—	$23.05	$23.75	79	4
11	105	$13.50	$14.90	112.71%	$155.00	—	$25.60	$27.00	103	14
14	48	$11.90	$12.85	111.41%	$160.00	—	$29.25	$30.30	83	3
27	105	$10.25	$11.40	110.74%	$165.00	—	$32.40	$33.90	15	1
28	179	$9.05	$9.65	109.55%	$170.00	—	$35.70	$37.35	36	6
6	48	$7.85	$8.35	108.82%	$175.00	—	$39.00	$41.30	23	4
7	139	$6.75	$7.70	109.73%	$180.00	—	$44.20	$44.95	44	5
28	59	$5.90	$6.70	109.52%	$185.00	—	$47.60	$49.30	10	14
27	40	$5.05	$5.70	108.48%	$190.00	—	$51.25	$53.25	39	4
22	55	$4.45	$5.05	109.00%	$195.00	—	$55.60	$57.70	18	26

Forward $142.87. The 25-delta put carries +8.42 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 109.18%±50.85skew +9.67

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	431	$54.80	$57.65	—	$90.00	126.68%	$3.00	$3.20	2,186	788
2	585	$50.70	$51.70	—	$95.00	123.60%	$3.70	$3.95	1,897	643
9	1,582	$46.15	$48.65	—	$100.00	121.18%	$4.60	$4.85	3,946	1,799
6	433	$43.05	$44.90	—	$105.00	119.79%	$5.80	$5.95	2,170	436
3	391	$39.00	$41.00	—	$110.00	117.68%	$7.00	$7.20	3,085	197
12	143	$35.45	$36.80	—	$115.00	116.24%	$8.35	$8.80	953	122
23	479	$32.30	$33.10	—	$120.00	114.78%	$10.05	$10.40	2,436	186
51	294	$29.05	$30.85	—	$125.00	113.60%	$11.90	$12.30	3,488	666
83	583	$26.40	$26.95	—	$130.00	112.63%	$14.05	$14.35	1,895	88
79	335	$23.70	$24.30	—	$135.00	112.13%	$16.30	$16.85	954	141
173	641	$21.20	$21.75	—	$140.00	110.82%	$18.80	$19.20	6,904	278
184	599	$19.00	$19.40	110.04%	$145.00	—	$21.50	$22.05	2,098	50
1,229	2,258	$16.85	$17.50	109.63%	$150.00	—	$24.40	$24.85	5,096	172
115	976	$15.00	$15.35	108.40%	$155.00	—	$27.50	$28.00	1,051	58
158	1,045	$13.30	$13.75	108.17%	$160.00	—	$30.75	$31.25	2,885	65
94	1,029	$11.70	$12.15	107.35%	$165.00	—	$34.20	$34.65	1,669	36
2,922	2,940	$10.45	$10.65	106.95%	$170.00	—	$37.65	$38.35	4,826	90
174	926	$9.15	$9.50	106.64%	$175.00	—	$41.25	$42.10	5,197	46
281	10,874	$8.10	$8.35	106.33%	$180.00	—	$45.35	$45.95	4,502	78
157	1,115	$7.10	$7.40	106.07%	$185.00	—	$48.65	$50.25	2,222	12
253	2,398	$6.15	$6.40	105.12%	$190.00	—	$53.00	$54.25	1,728	87

Forward $142.49. The 25-delta put carries +9.67 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 108.50%±54.34skew +9.30

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$95.00	123.35%	$4.15	$5.10	14	1
1	2	$46.75	$48.75	—	$100.00	119.31%	$5.10	$5.75	37	64
—	—	—	—	—	$105.00	117.16%	$6.15	$6.95	7	4
2	1	$39.70	$41.60	—	$110.00	115.96%	$7.50	$8.40	8	3
0	2	$36.55	$38.05	—	$115.00	115.45%	$9.15	$10.10	58	4
2	12	$33.25	$34.95	—	$120.00	113.78%	$10.70	$11.90	23	27
1	26	$30.25	$31.85	—	$125.00	112.45%	$12.75	$13.65	74	2
22	32	$27.30	$29.25	—	$130.00	110.85%	$14.90	$15.55	9	15
13	10	$24.65	$26.45	—	$135.00	109.13%	$16.90	$17.90	8	8
9	24	$22.20	$23.95	—	$140.00	108.47%	$19.40	$20.50	88	3
6	69	$20.05	$20.90	108.56%	$145.00	—	$22.50	$23.15	8	6
42	23	$18.00	$18.85	108.02%	$150.00	—	$25.40	$26.10	19	4
12	8	$16.05	$17.50	108.66%	$155.00	—	$28.35	$29.35	6	0
6	23	$14.35	$15.55	107.64%	$160.00	—	$30.75	$32.45	1	8
12	4	$12.60	$13.95	106.62%	$165.00	—	$33.95	$35.70	19	14
99	9	$11.40	$12.55	106.82%	$170.00	—	$38.30	$39.50	15	5
22	10	$10.00	$10.90	105.14%	$175.00	—	$41.80	$43.10	9	11
27	56	$8.95	$9.55	104.52%	$180.00	—	$44.65	$47.00	10	32
23	11	$7.75	$8.65	104.10%	$185.00	—	$48.95	$50.95	3	11
15	11	$6.95	$8.40	106.20%	$190.00	—	$52.95	$55.20	23	2
18	2	$6.20	$7.00	104.48%	$195.00	—	$57.00	$59.90	4	0

Forward $142.64. The 25-delta put carries +9.30 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 100.60%±61.75skew +10.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	379	$52.80	$54.80	—	$95.00	113.58%	$5.90	$6.40	662	36
90	5,618	$49.10	$50.80	—	$100.00	111.57%	$7.15	$7.45	10,773	1,185
3	1,373	$45.50	$47.80	—	$105.00	109.43%	$8.25	$8.85	1,652	51
5	2,221	$42.60	$43.60	—	$110.00	108.02%	$9.80	$10.30	3,484	117
8	955	$39.40	$41.15	—	$115.00	106.76%	$11.40	$12.05	1,680	37
121	1,343	$36.20	$37.55	—	$120.00	106.24%	$13.50	$13.90	3,328	90
48	1,465	$33.20	$34.10	—	$125.00	104.58%	$15.20	$16.00	1,736	45
21	1,014	$30.60	$31.95	—	$130.00	103.41%	$17.25	$18.25	1,187	59
60	1,000	$28.05	$29.25	—	$135.00	103.43%	$20.00	$20.65	1,833	27
280	1,206	$25.65	$26.85	—	$140.00	102.32%	$22.35	$23.25	5,293	197
39	687	$23.30	$24.25	101.53%	$145.00	—	$25.00	$26.00	3,398	14
452	5,355	$21.35	$22.30	101.43%	$150.00	—	$27.95	$28.90	6,381	59
43	364	$19.35	$20.65	101.25%	$155.00	—	$31.35	$31.95	1,407	15
128	1,256	$17.60	$18.25	99.49%	$160.00	—	$33.75	$35.25	1,768	10
25	1,139	$15.75	$16.65	98.62%	$165.00	—	$37.90	$38.75	1,452	24
46	3,437	$14.50	$15.40	99.22%	$170.00	—	$41.30	$42.10	2,233	50
23	1,735	$13.15	$13.80	98.39%	$175.00	—	$44.00	$45.70	1,937	33
1,429	3,238	$11.85	$12.50	97.83%	$180.00	—	$47.80	$49.55	2,896	25
66	1,036	$10.75	$11.20	97.25%	$185.00	—	$51.60	$53.30	1,069	24
112	3,997	$9.55	$10.40	97.14%	$190.00	—	$55.40	$57.25	3,780	13
18	730	$8.80	$9.20	96.73%	$195.00	—	$59.40	$61.60	376	13

Forward $143.26. The 25-delta put carries +10.02 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.