NBIS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 65.00 | 50.31 | 41.75 | 45.45 | 0.00 | 1 | 4 | 273.9% |
| 70.00 | 31.20 | 36.80 | 41.10 | 0.00 | 1 | 7 | 143.9% |
| 75.00 | 54.70 | 31.80 | 36.20 | 0.00 | 1 | 2 | 130.5% |
| 80.00 | 27.77 | 26.60 | 31.00 | 3.77 | 79 | 9 | 201.9% |
| 83.00 | 12.32 | 24.80 | 28.50 | 0.00 | 6 | 2 | 137.8% |
| 84.00 | 22.88 | 23.70 | 27.50 | 4.13 | 39 | 39 | 131.0% |
| 85.00 | 21.88 | 22.65 | 26.25 | 2.35 | 41 | 112 | 119.6% |
| 86.00 | 17.39 | 21.10 | 25.40 | 0.00 | 94 | 47 | 105.2% |
| 87.00 | 7.87 | 20.15 | 24.50 | 0.00 | 19 | 8 | 104.9% |
| 88.00 | 14.62 | 19.20 | 23.40 | 0.07 | 14 | 24 | 99.4% |
| 89.00 | 13.75 | 19.05 | 22.50 | -0.69 | 19 | 73 | 114.3% |
| 90.00 | 16.85 | 17.10 | 20.00 | 3.40 | 20 | 166 | 116.9% |
| 91.00 | 15.90 | 17.00 | 20.10 | -1.31 | 1 | 129 | 97.1% |
| 92.00 | 12.10 | 15.50 | 19.00 | 0.00 | 77 | 79 | 80.6% |
| 93.00 | 16.40 | 14.80 | 18.05 | 2.80 | 12 | 204 | 83.6% |
| 94.00 | 13.70 | 13.70 | 17.60 | 2.85 | 1 | 33 | 87.0% |
| 95.00 | 14.40 | 13.60 | 16.25 | 4.18 | 118 | 172 | 90.5% |
| 96.00 | 11.99 | 12.80 | 14.70 | 2.71 | 30 | 69 | 80.9% |
| 97.00 | 11.40 | 12.25 | 13.85 | 2.84 | 30 | 58 | 84.1% |
| 98.00 | 12.35 | 11.50 | 12.95 | 4.38 | 21 | 56 | 83.4% |
| 99.00 | 9.50 | 11.00 | 11.95 | 2.41 | 50 | 123 | 83.9% |
| 100.00 | 10.41 | 10.45 | 11.10 | 3.91 | 567 | 536 | 84.8% |
| 101.00 | 8.85 | 9.60 | 11.30 | 2.82 | 115 | 104 | 92.2% |
| 102.00 | 8.42 | 8.90 | 9.55 | 3.07 | 235 | 414 | 82.1% |
| 103.00 | 8.46 | 8.00 | 8.95 | 3.71 | 424 | 340 | 80.6% |
| 104.00 | 7.57 | 7.30 | 8.25 | 2.67 | 191 | 105 | 79.6% |
| 105.00 | 7.08 | 6.90 | 7.30 | 3.14 | 4,330 | 1,054 | 78.6% |
| 106.00 | 5.70 | 6.00 | 6.95 | 2.20 | 569 | 179 | 77.9% |
| 107.00 | 6.00 | 5.75 | 6.10 | 2.84 | 512 | 255 | 77.9% |
| 108.00 | 5.40 | 5.20 | 5.55 | 2.60 | 640 | 332 | 77.4% |
| 109.00 | 4.84 | 4.65 | 5.00 | 2.15 | 215 | 517 | 76.4% |
| 110.00 | 4.40 | 4.20 | 4.50 | 2.20 | 4,909 | 1,942 | 76.1% |
| 111.00 | 3.91 | 3.70 | 4.10 | 1.84 | 224 | 152 | 75.7% |
| 112.00 | 3.55 | 3.30 | 3.90 | 1.72 | 341 | 372 | 77.2% |
| 113.00 | 3.15 | 2.97 | 3.25 | 1.59 | 189 | 183 | 75.1% |
| 114.00 | 2.60 | 2.58 | 2.88 | 1.18 | 513 | 165 | 74.4% |
| 115.00 | 2.45 | 2.25 | 2.50 | 1.31 | 1,769 | 1,106 | 73.5% |
| 116.00 | 2.15 | 1.96 | 2.20 | 1.03 | 415 | 221 | 73.1% |
| 117.00 | 1.72 | 1.83 | 1.97 | 0.78 | 171 | 361 | 74.3% |
| 118.00 | 1.63 | 1.43 | 1.65 | 0.78 | 230 | 130 | 71.7% |
| 119.00 | 1.26 | 1.31 | 1.50 | 0.48 | 251 | 126 | 72.9% |
| 120.00 | 1.25 | 1.14 | 1.26 | 0.67 | 1,106 | 1,307 | 72.4% |
| 121.00 | 1.06 | 0.92 | 1.14 | 0.54 | 196 | 126 | 72.1% |
| 122.00 | 0.90 | 0.70 | 1.14 | 0.48 | 310 | 112 | 72.8% |
| 123.00 | 0.84 | 0.57 | 1.00 | 0.33 | 81 | 115 | 72.5% |
| 124.00 | 0.54 | 0.44 | 0.82 | -0.09 | 118 | 61 | 71.1% |
| 125.00 | 0.55 | 0.55 | 0.63 | 0.21 | 369 | 1,568 | 72.9% |
| 126.00 | 0.66 | 0.29 | 0.63 | 0.39 | 12 | 11 | 71.1% |
| 127.00 | 0.31 | 0.29 | 0.69 | 0.06 | 55 | 15 | 75.1% |
| 128.00 | 0.28 | 0.25 | 0.42 | -0.14 | 32 | 29 | 71.3% |
| 129.00 | 0.22 | 0.21 | 0.39 | 0.04 | 83 | 38 | 72.2% |
| 130.00 | 0.25 | 0.21 | 0.32 | 0.10 | 556 | 526 | 72.9% |
| 131.00 | 0.12 | 0.01 | 0.50 | -0.22 | 36 | 7 | 74.7% |
| 132.00 | 0.18 | 0.00 | 0.65 | 0.05 | 4 | 49 | 81.0% |
| 133.00 | 0.12 | 0.07 | 0.55 | -0.30 | 10 | 8 | 82.6% |
| 134.00 | 0.10 | 0.00 | 0.59 | -0.31 | 2 | 14 | 84.2% |
| 135.00 | 0.10 | 0.04 | 0.28 | -0.02 | 22 | 407 | 77.3% |
| 140.00 | 0.05 | 0.00 | 0.10 | -0.07 | 19 | 394 | 74.2% |
| 145.00 | 0.04 | 0.00 | 0.10 | -0.01 | 34 | 85 | 82.8% |
| 150.00 | 0.04 | 0.02 | 0.05 | 0.02 | 3 | 1,684 | 87.5% |
| 155.00 | 0.25 | 0.00 | 0.10 | 0.20 | 7 | 560 | 99.2% |
| 160.00 | 0.24 | 0.00 | 0.10 | 0.00 | 1 | 52 | 106.6% |
| 165.00 | 0.30 | 0.00 | 0.10 | 0.00 | 2 | 21 | 114.1% |
| 170.00 | 0.04 | 0.00 | 0.10 | 0.00 | 2 | 79 | 121.1% |
| 195.00 | 0.03 | 0.00 | 0.10 | 0.00 | 1 | 4 | 152.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.02 | 0.00 | 0.18 | 0.01 | 117 | 360 | 202.3% |
| 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | 9 | 104 | 140.6% |
| 65.00 | 0.02 | 0.00 | 0.50 | -0.01 | 16 | 1,156 | 183.2% |
| 70.00 | 0.04 | 0.00 | 0.06 | -0.07 | 1 | 159 | 118.8% |
| 75.00 | 0.08 | 0.05 | 0.12 | -0.10 | 281 | 386 | 116.4% |
| 80.00 | 0.16 | 0.15 | 0.55 | -0.23 | 154 | 731 | 125.4% |
| 82.00 | 0.20 | 0.06 | 0.80 | -0.29 | 38 | 230 | 122.2% |
| 83.00 | 0.31 | 0.00 | 0.81 | -0.24 | 15 | 327 | 116.4% |
| 84.00 | 0.35 | 0.20 | 0.55 | -0.32 | 290 | 53 | 110.4% |
| 85.00 | 0.33 | 0.25 | 0.39 | -0.42 | 652 | 808 | 102.7% |
| 86.00 | 0.38 | 0.31 | 0.36 | -0.42 | 204 | 122 | 99.6% |
| 87.00 | 0.46 | 0.25 | 0.81 | -0.54 | 91 | 68 | 106.2% |
| 88.00 | 0.49 | 0.35 | 0.63 | -0.60 | 140 | 525 | 99.9% |
| 89.00 | 0.53 | 0.36 | 0.67 | -0.76 | 150 | 272 | 96.9% |
| 90.00 | 0.57 | 0.49 | 0.75 | -0.88 | 944 | 2,265 | 97.2% |
| 91.00 | 0.68 | 0.50 | 1.36 | -0.84 | 120 | 106 | 104.1% |
| 92.00 | 0.76 | 0.63 | 0.84 | -1.04 | 653 | 498 | 92.8% |
| 93.00 | 0.91 | 0.65 | 1.01 | -1.11 | 206 | 176 | 91.6% |
| 94.00 | 0.91 | 0.82 | 1.03 | -1.34 | 129 | 939 | 90.0% |
| 95.00 | 1.06 | 1.02 | 1.10 | -1.57 | 993 | 613 | 89.3% |
| 96.00 | 1.19 | 1.06 | 1.36 | -1.64 | 137 | 72 | 88.5% |
| 97.00 | 1.28 | 1.24 | 1.44 | -1.77 | 182 | 200 | 86.9% |
| 98.00 | 1.50 | 1.40 | 1.62 | -2.15 | 493 | 187 | 85.8% |
| 99.00 | 1.68 | 1.58 | 1.82 | -2.25 | 157 | 99 | 84.9% |
| 100.00 | 1.90 | 1.71 | 2.00 | -2.41 | 911 | 1,972 | 82.8% |
| 101.00 | 2.10 | 1.95 | 2.20 | -2.62 | 410 | 102 | 81.6% |
| 102.00 | 2.40 | 2.23 | 2.54 | -2.75 | 1,296 | 105 | 81.7% |
| 103.00 | 2.66 | 2.49 | 2.80 | -2.79 | 412 | 116 | 80.5% |
| 104.00 | 3.52 | 2.78 | 3.15 | -2.50 | 111 | 844 | 79.8% |
| 105.00 | 3.32 | 3.15 | 3.50 | -3.33 | 443 | 324 | 79.3% |
| 106.00 | 3.70 | 3.50 | 3.85 | -3.70 | 181 | 110 | 78.2% |
| 107.00 | 4.10 | 3.85 | 4.25 | -3.98 | 540 | 84 | 77.0% |
| 108.00 | 4.55 | 4.50 | 4.70 | -4.20 | 1,128 | 154 | 78.1% |
| 109.00 | 4.99 | 4.90 | 5.20 | -4.36 | 93 | 110 | 77.1% |
| 110.00 | 5.42 | 5.30 | 5.70 | -4.36 | 107 | 1,027 | 75.7% |
| 111.00 | 6.21 | 5.55 | 6.55 | -4.43 | 16 | 133 | 75.3% |
| 112.00 | 6.68 | 6.25 | 7.10 | -3.37 | 12 | 126 | 75.5% |
| 113.00 | 7.82 | 6.75 | 7.65 | -2.98 | 16 | 74 | 73.7% |
| 114.00 | 8.90 | 7.40 | 8.40 | -2.28 | 15 | 74 | 74.2% |
| 115.00 | 9.48 | 8.05 | 9.05 | -4.60 | 34 | 619 | 73.4% |
| 116.00 | 11.20 | 7.95 | 10.05 | -0.39 | 10 | 25 | 68.4% |
| 117.00 | 12.47 | 8.65 | 12.05 | 0.00 | 2 | 23 | 79.3% |
| 118.00 | 13.25 | 10.05 | 12.00 | 0.00 | 2 | 107 | 77.6% |
| 119.00 | 14.00 | 10.20 | 12.80 | -14.43 | 1 | 32 | 71.2% |
| 120.00 | 13.85 | 11.05 | 13.60 | -5.78 | 27 | 175 | 71.1% |
| 121.00 | 15.00 | 11.85 | 15.25 | 0.00 | 1 | 21 | 79.9% |
| 122.00 | 16.03 | 12.45 | 15.30 | -2.12 | 1 | 33 | 66.7% |
| 123.00 | 18.69 | 13.55 | 16.20 | 0.00 | 1 | 8 | 69.9% |
| 124.00 | 22.17 | 13.75 | 17.90 | 0.00 | 1 | 14 | 71.6% |
| 125.00 | 23.15 | 15.30 | 18.00 | 0.00 | 6 | 69 | 68.7% |
| 126.00 | 23.75 | 15.60 | 19.70 | 0.00 | 2 | 3 | 71.5% |
| 127.00 | 34.90 | 16.55 | 20.65 | 0.00 | 10 | 11 | 72.4% |
| 128.00 | 23.07 | 17.55 | 20.80 | 0.00 | 0 | 1 | 110.3% |
| 130.00 | 39.47 | 20.00 | 23.55 | 0.00 | 2 | 227 | 87.4% |
| 135.00 | 38.35 | 24.05 | 28.50 | 0.00 | 2 | 76 | 71.1% |
| 140.00 | 24.25 | 29.20 | 33.35 | 0.00 | 11 | 0 | 81.1% |
| 145.00 | 22.50 | 34.20 | 38.30 | 0.00 | 0 | 0 | 86.7% |
| 150.00 | 42.77 | 39.05 | 43.50 | 12.66 | 2 | 0 | 99.2% |
| 170.00 | 58.90 | 59.25 | 63.30 | 0.00 | 0 | 0 | 130.9% |
Sign up free to access Options Chain Data
Explore NBIS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.