Detailed NBIS options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NBIS.
This page focuses on a single options expiration date for NBIS – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NBIS into 2025-12-26.
This NBIS 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NBIS expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NBIS 251226C00100000 | 100.00 | 0.15 | 0.1 | 0.15 | 2108 | 6192 | 55.66% | |
| NBIS 251226C00110000 | 110.00 | 0.04 | 0 | 0.05 | 26 | 4479 | 76.56% | |
| NBIS 251226C00095000 | 95.00 | 0.6 | 0.55 | 0.7 | 1113 | 3147 | 51.90% | |
| NBIS 251226C00105000 | 105.00 | 0.02 | 0 | 0.05 | 155 | 2241 | 60.16% | |
| NBIS 251226C00090000 | 90.00 | 2.47 | 2.3 | 2.5 | 730 | 1388 | 51.22% | ITM |
| NBIS 251226C00093000 | 93.00 | 1.17 | 1.05 | 1.25 | 412 | 1138 | 51.47% | |
| NBIS 251226C00097000 | 97.00 | 0.33 | 0.3 | 0.35 | 379 | 1016 | 52.83% | |
| NBIS 251226C00120000 | 120.00 | 0.03 | 0 | 0.05 | 2 | 986 | 106.25% | |
| NBIS 251226C00092000 | 92.00 | 1.5 | 1.55 | 1.6 | 486 | 824 | 52.83% | |
| NBIS 251226C00096000 | 96.00 | 0.42 | 0.35 | 0.5 | 360 | 772 | 51.17% | |
| NBIS 251226C00099000 | 99.00 | 0.2 | 0.15 | 0.2 | 88 | 767 | 54.88% | |
| NBIS 251226C00085000 | 85.00 | 6.6 | 5.5 | 6.5 | 83 | 764 | 63.57% | ITM |
| NBIS 251226C00088000 | 88.00 | 3.95 | 3.4 | 4 | 123 | 746 | 57.42% | ITM |
| NBIS 251226C00115000 | 115.00 | 0.02 | 0 | 0.05 | 2 | 725 | 92.19% | |
| NBIS 251226C00106000 | 106.00 | 0.08 | 0 | 0.1 | 87 | 705 | 69.92% | |
| NBIS 251226C00094000 | 94.00 | 0.92 | 0.75 | 0.9 | 740 | 701 | 50.73% | |
| NBIS 251226C00091000 | 91.00 | 1.84 | 1.6 | 2.1 | 923 | 669 | 54.74% | |
| NBIS 251226C00160000 | 160.00 | 0.03 | 0 | 0.9 | 25 | 658 | 290.23% | |
| NBIS 251226C00101000 | 101.00 | 0.05 | 0.05 | 0.1 | 125 | 621 | 54.69% | |
| NBIS 251226C00098000 | 98.00 | 0.25 | 0.2 | 0.25 | 172 | 620 | 53.03% | |
| NBIS 251226C00102000 | 102.00 | 0.09 | 0.05 | 0.1 | 103 | 597 | 58.79% | |
| NBIS 251226C00150000 | 150.00 | 0.03 | 0 | 0.05 | 10 | 520 | 178.13% | |
| NBIS 251226C00080000 | 80.00 | 10.58 | 10.4 | 11.7 | 63 | 496 | 50.00% | ITM |
| NBIS 251226C00104000 | 104.00 | 0.05 | 0 | 0.15 | 27 | 452 | 66.80% | |
| NBIS 251226C00083000 | 83.00 | 8.31 | 7 | 9.8 | 4 | 450 | 72.66% | ITM |
| NBIS 251226C00103000 | 103.00 | 0.09 | 0.05 | 0.15 | 61 | 446 | 66.21% | |
| NBIS 251226C00089000 | 89.00 | 2.99 | 2.8 | 3.2 | 246 | 444 | 53.71% | ITM |
| NBIS 251226C00087000 | 87.00 | 4.7 | 4.1 | 4.9 | 35 | 439 | 63.18% | ITM |
| NBIS 251226C00108000 | 108.00 | 0.05 | 0 | 0.2 | 11 | 433 | 86.13% | |
| NBIS 251226C00109000 | 109.00 | 0.05 | 0 | 0.05 | 1 | 398 | 73.44% | |
| NBIS 251226C00082000 | 82.00 | 10.7 | 8.1 | 9.8 | 25 | 377 | 100.29% | ITM |
| NBIS 251226C00086000 | 86.00 | 5.2 | 4.9 | 5.6 | 11 | 370 | 60.35% | ITM |
| NBIS 251226C00121000 | 121.00 | 0.03 | 0 | 0.05 | 7 | 360 | 109.38% | |
| NBIS 251226C00077000 | 77.00 | 16.2 | 12.4 | 14.8 | 4 | 326 | 139.36% | ITM |
| NBIS 251226C00079000 | 79.00 | 14.25 | 10.4 | 12.7 | 24 | 306 | 118.46% | ITM |
| NBIS 251226C00084000 | 84.00 | 6.8 | 6.6 | 7.8 | 11 | 304 | 53.13% | ITM |
| NBIS 251226C00107000 | 107.00 | 0.07 | 0 | 0.05 | 1 | 262 | 67.19% | |
| NBIS 251226C00081000 | 81.00 | 12.3 | 9.4 | 11.4 | 39 | 248 | 86.43% | ITM |
| NBIS 251226C00075000 | 75.00 | 15.17 | 14.4 | 16.7 | 8 | 243 | 148.93% | ITM |
| NBIS 251226C00140000 | 140.00 | 0.04 | 0 | 0.55 | 17 | 229 | 215.63% | |
| NBIS 251226C00128000 | 128.00 | 0.1 | 0 | 0.55 | 8 | 225 | 179.10% | |
| NBIS 251226C00125000 | 125.00 | 0.2 | 0 | 0.05 | 6 | 203 | 120.31% | |
| NBIS 251226C00135000 | 135.00 | 0.01 | 0 | 0.55 | 10 | 186 | 200.78% | |
| NBIS 251226C00113000 | 113.00 | 0.05 | 0 | 0.55 | 132 | 137 | 125.20% | |
| NBIS 251226C00130000 | 130.00 | 0.03 | 0 | 0.4 | 34 | 124 | 175.78% | |
| NBIS 251226C00145000 | 145.00 | 0.01 | 0 | 0.65 | 15 | 116 | 235.94% | |
| NBIS 251226C00175000 | 175.00 | 0.03 | 0 | 0.05 | 1 | 114 | 225.00% | |
| NBIS 251226C00111000 | 111.00 | 0.05 | 0 | 0.1 | 1 | 109 | 87.50% | |
| NBIS 251226C00117000 | 117.00 | 0.04 | 0 | 0.1 | 2 | 97 | 107.03% | |
| NBIS 251226C00129000 | 129.00 | 0.05 | 0 | 0.55 | 22 | 94 | 182.23% | |
| NBIS 251226C00078000 | 78.00 | 13 | 11.8 | 13.9 | 2 | 92 | 136.72% | ITM |
| NBIS 251226C00112000 | 112.00 | 0.03 | 0 | 0.05 | 1 | 84 | 82.81% | |
| NBIS 251226C00131000 | 131.00 | 0.05 | 0 | 0.55 | 1 | 70 | 188.67% | |
| NBIS 251226C00132000 | 132.00 | 0.18 | 0 | 0.55 | 2 | 66 | 191.80% | |
| NBIS 251226C00122000 | 122.00 | 0.03 | 0 | 0.05 | 1 | 40 | 112.50% | |
| NBIS 251226C00055000 | 55.00 | 36.15 | 34.3 | 36.8 | 22 | 40 | 328.13% | ITM |
| NBIS 251226C00124000 | 124.00 | 0.33 | 0 | 0.55 | 1 | 35 | 165.63% | |
| NBIS 251226C00133000 | 133.00 | 0.02 | 0 | 0.55 | 24 | 34 | 194.92% | |
| NBIS 251226C00123000 | 123.00 | 1.35 | 0 | 0.3 | 5 | 29 | 146.09% | |
| NBIS 251226C00127000 | 127.00 | 0.23 | 0 | 0.55 | 8 | 28 | 175.78% | |
| NBIS 251226C00165000 | 165.00 | 0.65 | 0 | 2.05 | 11 | 24 | 353.52% | |
| NBIS 251226C00155000 | 155.00 | 0.08 | 0 | 0.05 | 2 | 24 | 189.06% | |
| NBIS 251226C00116000 | 116.00 | 0.1 | 0 | 0.3 | 2 | 24 | 122.66% | |
| NBIS 251226C00126000 | 126.00 | 0.05 | 0 | 0.55 | 4 | 23 | 172.46% | |
| NBIS 251226C00118000 | 118.00 | 0.05 | 0 | 0.3 | 4 | 22 | 129.49% | |
| NBIS 251226C00136000 | 136.00 | 0.06 | 0 | 0.55 | 20 | 17 | 203.91% | |
| NBIS 251226C00119000 | 119.00 | 0.3 | 0 | 0.35 | 1 | 16 | 136.33% | |
| NBIS 251226C00070000 | 70.00 | 20.45 | 20.5 | 21.5 | 2 | 16 | 171.97% | ITM |
| NBIS 251226C00134000 | 134.00 | 0.65 | 0 | 0.55 | 1 | 16 | 197.85% | |
| NBIS 251226C00114000 | 114.00 | 0.1 | 0 | 0.3 | 1 | 12 | 115.43% | |
| NBIS 251226C00060000 | 60.00 | 29.1 | 29.4 | 32.4 | 9 | 7 | 327.34% | ITM |
| NBIS 251226C00065000 | 65.00 | 13.8 | 24.3 | 27.1 | 7 | 7 | 258.69% | ITM |
| NBIS 251226C00170000 | 170.00 | 0.02 | 0 | 0.7 | 1 | 7 | 301.56% | |
| NBIS 251226C00062000 | 62.00 | 27.9 | 27.4 | 29.6 | 6 | 6 | 244.53% | ITM |
| NBIS 251226C00074000 | 74.00 | 7 | 15.4 | 17.8 | 0 | 5 | 162.89% | ITM |
| NBIS 251226C00066000 | 66.00 | 21.52 | 23.4 | 25.9 | 8 | 4 | 235.74% | ITM |
| NBIS 251226C00069000 | 69.00 | 18.53 | 20.4 | 22.8 | 8 | 4 | 203.22% | ITM |
| NBIS 251226C00073000 | 73.00 | 21 | 16.4 | 18.7 | 3 | 3 | 164.36% | ITM |
| NBIS 251226C00073500 | 73.50 | 16.91 | 15.9 | 18.2 | 4 | 2 | 160.55% | ITM |
| NBIS 251226C00076000 | 76.00 | 5.2 | 13.4 | 16.2 | 0 | 1 | 168.26% | ITM |
The table below lists all put options on NBIS expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NBIS 251226P00060000 | 60.00 | 0.03 | 0 | 0.05 | 2 | 3006 | 159.38% | |
| NBIS 251226P00075000 | 75.00 | 0.05 | 0 | 0.05 | 680 | 2805 | 80.47% | |
| NBIS 251226P00085000 | 85.00 | 0.41 | 0.4 | 0.45 | 496 | 2432 | 62.01% | |
| NBIS 251226P00090000 | 90.00 | 1.74 | 1.6 | 1.9 | 370 | 2327 | 59.03% | |
| NBIS 251226P00070000 | 70.00 | 0.02 | 0 | 0.05 | 16 | 1910 | 105.47% | |
| NBIS 251226P00080000 | 80.00 | 0.11 | 0.1 | 0.15 | 777 | 1407 | 73.44% | |
| NBIS 251226P00079000 | 79.00 | 0.1 | 0.05 | 0.1 | 378 | 1279 | 72.27% | |
| NBIS 251226P00095000 | 95.00 | 4.95 | 4.8 | 5.3 | 43 | 1221 | 67.09% | ITM |
| NBIS 251226P00100000 | 100.00 | 9.19 | 8.5 | 9.8 | 9 | 1123 | 60.94% | ITM |
| NBIS 251226P00083000 | 83.00 | 0.25 | 0.2 | 0.25 | 85 | 1107 | 64.16% | |
| NBIS 251226P00105000 | 105.00 | 14.66 | 12.9 | 15.7 | 3 | 1064 | 95.70% | ITM |
| NBIS 251226P00055000 | 55.00 | 0.03 | 0 | 0.05 | 1 | 973 | 189.06% | |
| NBIS 251226P00093000 | 93.00 | 3.6 | 3.3 | 3.7 | 108 | 756 | 62.31% | ITM |
| NBIS 251226P00087000 | 87.00 | 0.8 | 0.7 | 0.85 | 482 | 697 | 60.25% | |
| NBIS 251226P00065000 | 65.00 | 0.03 | 0 | 0.05 | 5 | 663 | 131.25% | |
| NBIS 251226P00084000 | 84.00 | 0.29 | 0.25 | 0.35 | 209 | 660 | 62.40% | |
| NBIS 251226P00092000 | 92.00 | 2.78 | 2.5 | 3.1 | 70 | 542 | 59.86% | ITM |
| NBIS 251226P00089000 | 89.00 | 1.37 | 1.25 | 1.5 | 280 | 505 | 59.86% | |
| NBIS 251226P00081000 | 81.00 | 0.15 | 0.1 | 0.15 | 79 | 501 | 67.58% | |
| NBIS 251226P00088000 | 88.00 | 1.08 | 0.95 | 1.05 | 420 | 480 | 58.69% | |
| NBIS 251226P00086000 | 86.00 | 0.5 | 0.5 | 0.6 | 341 | 457 | 59.96% | |
| NBIS 251226P00082000 | 82.00 | 0.15 | 0.15 | 0.2 | 150 | 433 | 66.41% | |
| NBIS 251226P00091000 | 91.00 | 2.21 | 2.05 | 2.25 | 184 | 391 | 57.08% | ITM |
| NBIS 251226P00078000 | 78.00 | 0.1 | 0.05 | 0.15 | 51 | 367 | 81.64% | |
| NBIS 251226P00077000 | 77.00 | 0.1 | 0.05 | 0.15 | 18 | 315 | 87.11% | |
| NBIS 251226P00071000 | 71.00 | 0.03 | 0 | 0.1 | 11 | 283 | 109.77% | |
| NBIS 251226P00094000 | 94.00 | 4.15 | 4.1 | 4.5 | 102 | 282 | 66.06% | ITM |
| NBIS 251226P00050000 | 50.00 | 0.02 | 0 | 0.05 | 200 | 204 | 221.88% | |
| NBIS 251226P00074000 | 74.00 | 0.05 | 0 | 0.1 | 30 | 196 | 93.75% | |
| NBIS 251226P00072000 | 72.00 | 0.05 | 0 | 0.05 | 1 | 193 | 95.31% | |
| NBIS 251226P00076000 | 76.00 | 0.19 | 0 | 0.2 | 1 | 170 | 92.97% | |
| NBIS 251226P00073000 | 73.00 | 0.06 | 0 | 0.15 | 1 | 138 | 105.08% | |
| NBIS 251226P00096000 | 96.00 | 5.55 | 5.5 | 6.1 | 1 | 64 | 66.65% | ITM |
| NBIS 251226P00073500 | 73.50 | 0.08 | 0 | 0.15 | 26 | 63 | 102.34% | |
| NBIS 251226P00098000 | 98.00 | 7.69 | 7.4 | 8 | 19 | 55 | 76.81% | ITM |
| NBIS 251226P00069000 | 69.00 | 0.07 | 0 | 0.55 | 39 | 35 | 160.55% | |
| NBIS 251226P00097000 | 97.00 | 6.7 | 6.4 | 7 | 15 | 33 | 70.12% | ITM |
| NBIS 251226P00072500 | 72.50 | 0.03 | 0 | 0.15 | 20 | 33 | 107.81% | |
| NBIS 251226P00099000 | 99.00 | 8.75 | 8.3 | 9 | 7 | 33 | 81.20% | ITM |
| NBIS 251226P00101000 | 101.00 | 10.25 | 9.3 | 11.2 | 1 | 30 | 72.75% | ITM |
| NBIS 251226P00071500 | 71.50 | 0.15 | 0 | 0.15 | 16 | 29 | 113.67% | |
| NBIS 251226P00102000 | 102.00 | 8.49 | 10.5 | 12.8 | 2 | 29 | 99.02% | ITM |
| NBIS 251226P00068000 | 68.00 | 0.1 | 0 | 0.2 | 18 | 28 | 139.84% | |
| NBIS 251226P00110000 | 110.00 | 17.65 | 18 | 20.7 | 1 | 28 | 121.97% | ITM |
| NBIS 251226P00066000 | 66.00 | 0.05 | 0 | 0.15 | 19 | 21 | 146.09% | |
| NBIS 251226P00115000 | 115.00 | 24.62 | 23.3 | 25.7 | 1 | 18 | 153.91% | ITM |
| NBIS 251226P00103000 | 103.00 | 13.68 | 11.1 | 13.7 | 2 | 18 | 91.99% | ITM |
| NBIS 251226P00064000 | 64.00 | 0.05 | 0 | 0.05 | 22 | 18 | 137.50% | |
| NBIS 251226P00106000 | 106.00 | 12.65 | 13.8 | 16.7 | 6 | 17 | 96.78% | ITM |
| NBIS 251226P00104000 | 104.00 | 17.8 | 12.1 | 14.7 | 3 | 16 | 97.07% | ITM |
| NBIS 251226P00112000 | 112.00 | 19 | 20.3 | 22.7 | 6 | 9 | 140.92% | ITM |
| NBIS 251226P00113000 | 113.00 | 24.99 | 21.1 | 23.7 | 5 | 8 | 138.48% | ITM |
| NBIS 251226P00045000 | 45.00 | 0.02 | 0 | 0.05 | 0 | 7 | 259.38% | |
| NBIS 251226P00111000 | 111.00 | 26 | 19.1 | 21.7 | 1 | 6 | 129.88% | ITM |
| NBIS 251226P00108000 | 108.00 | 15.32 | 16.3 | 18.7 | 1 | 6 | 122.56% | ITM |
| NBIS 251226P00114000 | 114.00 | 26 | 22.3 | 24.7 | 4 | 5 | 149.71% | ITM |
| NBIS 251226P00107000 | 107.00 | 16.51 | 15.1 | 17.7 | 1 | 5 | 111.72% | ITM |
| NBIS 251226P00128000 | 128.00 | 35.55 | 36.2 | 38.7 | 2 | 2 | 199.95% | ITM |
| NBIS 251226P00121000 | 121.00 | 32.62 | 29.2 | 31.7 | 2 | 2 | 174.41% | ITM |
| NBIS 251226P00067000 | 67.00 | 0.16 | 0 | 0.15 | 1 | 1 | 139.84% | |
| NBIS 251226P00109000 | 109.00 | 33.35 | 17.1 | 19.7 | 6 | 1 | 120.90% | ITM |
| NBIS 251226P00119000 | 119.00 | 34.95 | 27.3 | 29.7 | 2 | 1 | 170.31% | ITM |
| NBIS 251226P00125000 | 125.00 | 32.5 | 32.9 | 35.7 | 1 | 1 | 175.98% | ITM |
| NBIS 251226P00131000 | 131.00 | 38.55 | 38.5 | 41.7 | 3 | 0 | 169.14% | ITM |
| NBIS 251226P00117000 | 117.00 | 39.18 | 25.3 | 27.7 | 19 | 0 | 162.30% | ITM |
| NBIS 251226P00116000 | 116.00 | 36.15 | 24.1 | 26.7 | 2 | 0 | 150.98% | ITM |
| NBIS 251226P00122000 | 122.00 | 37.56 | 30.1 | 32.7 | 0 | 0 | 174.22% | ITM |
| NBIS 251226P00127000 | 127.00 | 34.6 | 34.5 | 37.7 | 5 | 0 | 157.03% | ITM |
| NBIS 251226P00130000 | 130.00 | 48.12 | 37.8 | 40.7 | 2 | 0 | 187.30% | ITM |
| NBIS 251226P00140000 | 140.00 | 40 | 48 | 50.7 | 0 | 0 | 229.10% | ITM |
| NBIS 251226P00123000 | 123.00 | 25.85 | 30.9 | 33.7 | 2 | 0 | 168.95% | ITM |
| NBIS 251226P00126000 | 126.00 | 45.02 | 33.6 | 36.7 | 2 | 0 | 161.72% | ITM |
| NBIS 251226P00145000 | 145.00 | 41.6 | 52.6 | 55.7 | 12 | 0 | 216.41% | ITM |
| NBIS 251226P00129000 | 129.00 | 48.6 | 36.8 | 39.7 | 3 | 0 | 183.98% | ITM |
| NBIS 251226P00120000 | 120.00 | 41.5 | 28.1 | 30.7 | 8 | 0 | 166.70% | ITM |
| NBIS 251226P00118000 | 118.00 | 39.6 | 26.3 | 28.7 | 1 | 0 | 166.41% | ITM |
| NBIS 251226P00124000 | 124.00 | 31.55 | 31.8 | 34.7 | 1 | 0 | 167.38% | ITM |
This page displays the full NBIS options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NBIS.
The ITM column highlights whether a contract is currently in-the-money for NBIS: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NBIS between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in NBIS, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NBIS options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
