NBIS Options Chain
Underlying $237.33Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
74 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $130.00 | 107.30 | 105.80 | 108.90 | 3 | 25 | 178.1% |
| $135.00 | 80.70 | 100.60 | 103.90 | 1 | 26 | 306.3% |
| $140.00 | 98.25 | 95.60 | 98.90 | 29 | 15 | 289.6% |
| $145.00 | 56.66 | 91.05 | 93.90 | 1 | 3 | 183.0% |
| $150.00 | 87.70 | 85.65 | 88.95 | 2 | 12 | 259.3% |
| $155.00 | 82.00 | 80.65 | 83.95 | 2 | 1 | 243.8% |
| $160.00 | 85.30 | 76.20 | 78.95 | 12 | 9 | 161.3% |
| $165.00 | 81.67 | 71.65 | 73.95 | 11 | 14 | 166.8% |
| $167.50 | 75.00 | 68.20 | 71.45 | - | 2 | 207.0% |
| $170.00 | 65.22 | 66.75 | 69.00 | 1 | 37 | 159.2% |
| $175.00 | 62.48 | 61.50 | 64.00 | 5 | 12 | 140.6% |
| $180.00 | 52.81 | 56.15 | 59.05 | 2 | 21 | 120.1% |
| $182.50 | 40.20 | 53.25 | 56.55 | 8 | 3 | 94.9% |
| $185.00 | 55.85 | 51.00 | 54.10 | 1 | 45 | 106.3% |
| $187.50 | 44.90 | 48.30 | 51.60 | - | 10 | 92.6% |
| $190.00 | 47.65 | 45.85 | 49.15 | 109 | 229 | 92.6% |
| $192.50 | 47.77 | 43.95 | 46.70 | 41 | 46 | 105.8% |
| $195.00 | 45.37 | 41.80 | 44.30 | 55 | 144 | 108.6% |
| $197.50 | 38.36 | 39.60 | 41.85 | 1 | 1 | 108.2% |
| $200.00 | 38.51 | 36.95 | 39.45 | 115 | 122 | 101.6% |
| $202.50 | 40.53 | 34.00 | 37.10 | 2 | 5 | 91.6% |
| $205.00 | 34.30 | 32.30 | 34.75 | 5 | 1,971 | 97.7% |
| $207.50 | 40.38 | 29.20 | 31.75 | 31 | 67 | 78.3% |
| $210.00 | 29.35 | 28.20 | 29.35 | 13 | 504 | 90.4% |
| $212.50 | 27.60 | 25.75 | 27.65 | 11 | 97 | 91.3% |
| $215.00 | 24.82 | 23.90 | 25.35 | 11 | 386 | 91.0% |
| $217.50 | 22.38 | 21.35 | 23.40 | 875 | 111 | 87.5% |
| $220.00 | 20.50 | 20.10 | 20.90 | 103 | 353 | 88.1% |
| $222.50 | 18.72 | 17.65 | 19.65 | 27 | 124 | 88.0% |
| $225.00 | 17.08 | 16.05 | 17.30 | 155 | 427 | 85.6% |
| $227.50 | 15.35 | 14.80 | 15.70 | 43 | 128 | 88.0% |
| $230.00 | 13.55 | 13.30 | 13.85 | 367 | 979 | 86.8% |
| $232.50 | 12.20 | 11.90 | 12.75 | 350 | 144 | 88.6% |
| $235.00 | 10.70 | 10.40 | 11.05 | 2,513 | 4,953 | 86.3% |
| $237.50 | 9.50 | 9.30 | 9.75 | 594 | 148 | 86.7% |
| $240.00 | 8.25 | 8.25 | 8.55 | 1,896 | 1,225 | 86.9% |
| $242.50 | 7.35 | 7.20 | 7.50 | 745 | 282 | 86.8% |
| $245.00 | 6.55 | 6.35 | 6.80 | 1,399 | 882 | 88.3% |
| $247.50 | 5.70 | 5.55 | 5.85 | 471 | 183 | 88.1% |
| $250.00 | 4.95 | 4.85 | 5.00 | 3,401 | 2,694 | 88.0% |
| $252.50 | 4.25 | 4.20 | 4.60 | 330 | 226 | 89.7% |
| $255.00 | 3.80 | 3.60 | 3.90 | 1,087 | 731 | 89.3% |
| $257.50 | 3.26 | 3.15 | 3.35 | 131 | 94 | 89.7% |
| $260.00 | 2.80 | 2.75 | 2.89 | 1,466 | 1,596 | 90.3% |
| $262.50 | 2.41 | 2.29 | 2.49 | 254 | 155 | 90.2% |
| $265.00 | 2.09 | 2.04 | 2.13 | 702 | 671 | 91.1% |
| $267.50 | 1.82 | 1.75 | 1.91 | 294 | 215 | 92.2% |
| $270.00 | 1.55 | 1.49 | 1.59 | 1,333 | 1,729 | 92.1% |
| $272.50 | 1.32 | 1.27 | 1.48 | 273 | 347 | 93.6% |
| $275.00 | 1.20 | 1.12 | 1.20 | 1,103 | 1,251 | 93.7% |
| $277.50 | 0.98 | 0.87 | 1.09 | 402 | 118 | 93.8% |
| $280.00 | 0.83 | 0.79 | 0.86 | 824 | 1,528 | 94.0% |
| $282.50 | 0.71 | 0.60 | 1.55 | 65 | 96 | 104.0% |
| $285.00 | 0.57 | 0.50 | 0.67 | 163 | 515 | 94.4% |
| $287.50 | 0.48 | 0.45 | 1.26 | 62 | 70 | 106.1% |
| $290.00 | 0.48 | 0.40 | 0.51 | 1,206 | 1,193 | 96.7% |
| $292.50 | 0.46 | 0.01 | 0.99 | 18 | 37 | 101.8% |
| $295.00 | 0.36 | 0.28 | 0.82 | 139 | 570 | 106.9% |
| $297.50 | 0.30 | 0.18 | 0.97 | 5 | 23 | 111.1% |
| $300.00 | 0.27 | 0.22 | 0.30 | 1,458 | 2,999 | 99.8% |
| $302.50 | 0.28 | 0.10 | 0.65 | 40 | 46 | 109.0% |
| $305.00 | 0.20 | 0.14 | 0.31 | 60 | 161 | 103.3% |
| $307.50 | 0.90 | - | 0.98 | - | 35 | 120.3% |
| $310.00 | 0.15 | 0.09 | 0.34 | 61 | 4,566 | 108.1% |
| $312.50 | 0.16 | 0.05 | 1.47 | 5 | 5 | 136.8% |
| $315.00 | 0.18 | 0.05 | 0.79 | 13 | 778 | 125.9% |
| $317.50 | 1.70 | - | 1.70 | 1 | 6 | 146.0% |
| $320.00 | 0.12 | - | 0.50 | 93 | 703 | 121.4% |
| $330.00 | 0.13 | 0.03 | 0.17 | 12 | 389 | 116.8% |
| $340.00 | 0.05 | - | 0.78 | 42 | 194 | 151.2% |
| $350.00 | 0.01 | 0.01 | 0.05 | 56 | 278 | 118.8% |
| $360.00 | 0.01 | - | 0.04 | 15 | 1,431 | 121.9% |
| $370.00 | 0.14 | - | 2.72 | 44 | 247 | 221.7% |
| $380.00 | 0.03 | - | 0.04 | 70 | 632 | 135.2% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the NBIS analysis.