NLR Option Chain
Data as of EOD Aug 28, 2025|OI data as of EOD Aug 27, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 68.00 | 70.50 | 0 | 0 | 50.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 0.00 | 62.90 | 65.60 | 0 | 0 | 55.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 51.00 | 58.00 | 60.60 | 0 | 0 | 60.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 21.60 | 52.00 | 55.60 | 0 | 4 | 65.00 | 4.50 | 0.00 | 0.15 | 0 | 7 |
| 27.87 | 47.90 | 50.60 | 0 | 20 | 70.00 | 0.05 | 0.00 | 0.15 | 0 | 47 |
| 27.90 | 43.00 | 45.70 | 0 | 20 | 75.00 | 0.20 | 0.00 | 0.25 | 0 | 2 |
| 36.72 | 39.20 | 41.70 | 0 | 45 | 79.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 34.60 | 38.20 | 40.70 | 0 | 27 | 80.00 | 0.12 | 0.00 | 1.45 | 0 | 115 |
| 10.00 | 37.00 | 39.60 | 0 | 1 | 81.00 | 10.00 | 0.00 | 1.45 | 0 | 1 |
| 30.88 | 36.20 | 38.60 | 0 | 5 | 82.00 | 7.10 | 0.00 | 1.45 | 0 | 4 |
| 27.50 | 35.10 | 37.60 | 0 | 1 | 83.00 | 9.60 | 0.00 | 1.50 | 0 | 1 |
| 33.00 | 34.10 | 36.70 | 0 | 5 | 84.00 | 2.70 | 0.00 | 1.45 | 0 | 1 |
| 24.00 | 33.40 | 35.60 | 0 | 123 | 85.00 | 1.00 | 0.00 | 1.45 | 0 | 6 |
| 29.90 | 32.00 | 34.60 | 0 | 1 | 86.00 | 9.90 | 0.00 | 1.45 | 0 | 2 |
| 24.90 | 31.00 | 33.70 | 0 | 1 | 87.00 | 6.65 | 0.00 | 1.45 | 0 | 1 |
| 3.80 | 30.10 | 32.70 | 0 | 1 | 88.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 2.84 | 29.00 | 31.70 | 0 | 2 | 89.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 30.95 | 28.40 | 30.60 | 0 | 8 | 90.00 | 1.15 | 0.00 | 0.25 | 0 | 14 |
| 2.22 | 27.00 | 29.70 | 0 | 0 | 91.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 21.10 | 26.00 | 28.70 | 0 | 6 | 92.00 | 0.00 | 0.00 | 1.45 | 0 | 0 |
| 17.50 | 25.10 | 27.80 | 0 | 7 | 93.00 | 2.90 | 0.00 | 1.45 | 0 | 3 |
| 15.71 | 23.10 | 26.70 | 0 | 1 | 94.00 | 0.00 | 0.00 | 1.50 | 0 | 0 |
| 14.42 | 23.00 | 25.60 | 0 | 15 | 95.00 | 0.56 | 0.00 | 1.50 | 0 | 5 |
| 10.00 | 22.10 | 24.70 | 0 | 7 | 96.00 | 0.50 | 0.00 | 1.50 | 0 | 0 |
| 10.10 | 21.30 | 23.80 | 0 | 5 | 97.00 | 0.00 | 0.00 | 1.50 | 0 | 0 |
| 19.80 | 20.20 | 22.70 | 0 | 4 | 98.00 | 0.00 | 0.00 | 1.55 | 0 | 0 |
| 0.00 | 19.10 | 21.70 | 0 | 0 | 99.00 | 0.00 | 0.00 | 1.55 | 0 | 0 |
| 17.40 | 18.40 | 20.70 | 0 | 25 | 100.00 | 0.30 | 0.05 | 0.50 | 0 | 29 |
| 0.00 | 17.20 | 19.80 | 0 | 0 | 101.00 | 0.00 | 0.00 | 1.65 | 0 | 0 |
| 0.00 | 16.20 | 18.80 | 0 | 0 | 102.00 | 0.92 | 0.00 | 1.70 | 0 | 2 |
| 0.00 | 15.30 | 17.90 | 0 | 0 | 103.00 | 0.00 | 0.00 | 0.65 | 0 | 0 |
| 9.00 | 14.30 | 16.90 | 0 | 1 | 104.00 | 0.00 | 0.00 | 1.80 | 0 | 0 |
| 13.57 | 13.60 | 16.00 | 0 | 20 | 105.00 | 0.63 | 0.00 | 1.85 | 0 | 50 |
| 0.00 | 12.50 | 15.20 | 0 | 0 | 106.00 | 0.00 | 0.05 | 1.95 | 0 | 0 |
| 0.00 | 11.60 | 14.20 | 0 | 0 | 107.00 | 2.10 | 0.05 | 2.05 | 0 | 14 |
| 10.00 | 10.70 | 13.30 | 0 | 11 | 108.00 | 2.85 | 0.05 | 2.05 | 0 | 20 |
| 11.80 | 9.80 | 12.50 | 0 | 10 | 109.00 | 1.45 | 0.05 | 2.25 | 0 | 5 |
| 6.33 | 9.20 | 11.60 | 0 | 23 | 110.00 | 1.54 | 0.05 | 1.20 | 0 | 50 |
| 10.00 | 8.00 | 10.80 | 0 | 10 | 111.00 | 1.60 | 0.05 | 2.55 | 0 | 14 |
| 8.60 | 7.20 | 10.00 | 1 | 2 | 112.00 | 2.80 | 0.35 | 1.75 | 0 | 5 |
| 2.87 | 6.40 | 9.10 | 0 | 3 | 113.00 | 1.80 | 0.45 | 2.90 | 0 | 7 |
| 6.40 | 5.80 | 8.50 | 0 | 7 | 114.00 | 3.60 | 0.70 | 3.10 | 0 | 2 |
| 6.20 | 5.00 | 7.90 | 1 | 28 | 115.00 | 1.85 | 1.15 | 2.60 | 5 | 33 |
| 2.20 | 4.60 | 7.20 | 0 | 30 | 116.00 | 2.59 | 1.50 | 3.90 | 0 | 6 |
| 3.04 | 3.70 | 6.40 | 0 | 9 | 117.00 | 4.95 | 2.05 | 4.20 | 0 | 1 |
| 4.75 | 3.40 | 5.30 | 0 | 8 | 118.00 | 3.54 | 2.75 | 3.80 | 0 | 2 |
| 1.50 | 2.80 | 4.80 | 0 | 3 | 119.00 | 4.01 | 2.55 | 4.20 | 0 | 0 |
| 3.75 | 3.00 | 4.00 | 9 | 54 | 120.00 | 4.10 | 3.40 | 4.90 | 0 | 3 |
| 3.05 | 1.85 | 3.90 | 0 | 16 | 121.00 | 0.00 | 3.70 | 6.20 | 0 | 0 |
| 2.80 | 2.20 | 3.30 | 4 | 12 | 122.00 | 0.00 | 4.50 | 6.80 | 0 | 0 |
| 2.05 | 1.10 | 3.90 | 2 | 15 | 123.00 | 0.00 | 5.20 | 7.20 | 0 | 0 |
| 1.35 | 0.80 | 3.00 | 0 | 2 | 124.00 | 0.00 | 5.80 | 8.20 | 0 | 0 |
| 2.01 | 0.95 | 1.70 | 1 | 52 | 125.00 | 0.00 | 6.50 | 8.80 | 0 | 0 |
| 0.59 | 0.05 | 1.85 | 50 | 71 | 130.00 | 12.40 | 10.10 | 12.80 | 0 | 1 |
| 0.05 | 0.00 | 0.20 | 0 | 15 | 135.00 | 0.00 | 14.80 | 17.40 | 0 | 0 |
| 1.21 | 0.00 | 0.90 | 0 | 107 | 140.00 | 0.00 | 19.50 | 22.10 | 0 | 0 |
| 0.00 | 0.00 | 1.55 | 0 | 0 | 145.00 | 0.00 | 24.50 | 28.10 | 0 | 0 |
| 0.00 | 0.00 | 1.55 | 0 | 0 | 150.00 | 0.00 | 29.50 | 33.10 | 0 | 0 |
| 0.00 | 0.00 | 1.45 | 0 | 0 | 155.00 | 0.00 | 34.50 | 38.00 | 0 | 0 |