WhaleQuant.io

NBIS Options Chain – 2026-04-02

Detailed NBIS options chain for 2026-04-02 – 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.

NBIS Call Options — 2026-04-02 Expiration

This page focuses on a single options expiration date for NBIS – 2026-04-02 – 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 2026-04-02.

This NBIS 2026-04-02 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.

NBIS Call Options — 2026-04-02 Expiration

The table below shows all call options on NBIS expiring on 2026-04-02. 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 260402C00095000 95.00 13.01 11.35 13.35 258 2876 257.32% YES
NBIS 260402C00110000 110.00 0.35 0.34 0.38 2145 2715 76.17%
NBIS 260402C00105000 105.00 3.06 2.8 3.1 3600 2197 117.29% YES
NBIS 260402C00112000 112.00 0.15 0.11 0.15 284 1860 74.61%
NBIS 260402C00115000 115.00 0.01 0.01 0.04 668 1719 75.00%
NBIS 260402C00098000 98.00 9.05 9.05 10.4 50 1698 232.62% YES
NBIS 260402C00100000 100.00 7.2 7.15 8.2 1109 1674 196.58% YES
NBIS 260402C00120000 120.00 0.03 0 0.03 12 1391 100.00%
NBIS 260402C00150000 150.00 0.15 0 0.01 3 1200 218.75%
NBIS 260402C00118000 118.00 0.02 0 0.03 109 1133 89.06%
NBIS 260402C00106000 106.00 2.5 2.02 2.22 4495 1078 102.34% YES
NBIS 260402C00140000 140.00 0.09 0 0.09 10 971 228.13%
NBIS 260402C00130000 130.00 0.01 0 0.01 25 968 137.50%
NBIS 260402C00109000 109.00 0.58 0.53 0.63 673 844 78.32%
NBIS 260402C00108000 108.00 1.3 0.94 1.02 883 759 85.64% YES
NBIS 260402C00107000 107.00 1.56 1.3 1.46 1591 754 88.18% YES
NBIS 260402C00111000 111.00 0.23 0.17 0.26 691 741 74.80%
NBIS 260402C00102000 102.00 5.92 5.05 6.25 938 698 160.74% YES
NBIS 260402C00104000 104.00 3.93 3.5 3.75 486 686 122.56% YES
NBIS 260402C00113000 113.00 0.15 0.04 0.09 192 678 72.27%
NBIS 260402C00103000 103.00 4.6 4.4 5.4 5014 606 154.88% YES
NBIS 260402C00145000 145.00 0.01 0 0.01 1 591 200.00%
NBIS 260402C00117000 117.00 0.02 0 0.03 14 587 82.81%
NBIS 260402C00121000 121.00 0.04 0 0.03 9 583 106.25%
NBIS 260402C00125000 125.00 0.01 0 0.01 13 577 112.50%
NBIS 260402C00122000 122.00 0.03 0 0.15 2 474 138.67%
NBIS 260402C00127000 127.00 0.25 0 0.6 2 466 217.97%
NBIS 260402C00160000 160.00 0.01 0 0.02 16 430 275.00%
NBIS 260402C00135000 135.00 0.01 0 0.01 24 413 162.50%
NBIS 260402C00101000 101.00 6.6 6.2 7.25 402 328 182.13% YES
NBIS 260402C00090000 90.00 17.57 16.4 18.75 91 309 350.20% YES
NBIS 260402C00094000 94.00 13.26 12.3 14.2 28 302 265.82% YES
NBIS 260402C00099000 99.00 8.64 8.2 9.3 264 289 217.48% YES
NBIS 260402C00119000 119.00 0.05 0 0.19 3 243 123.44%
NBIS 260402C00116000 116.00 0.01 0 0.01 66 241 67.19%
NBIS 260402C00124000 124.00 0.01 0 0.05 5 216 129.69%
NBIS 260402C00114000 114.00 0.04 0.03 0.09 63 215 78.91%
NBIS 260402C00096000 96.00 8.64 10.55 12.55 36 210 254.49% YES
NBIS 260402C00097000 97.00 6.9 9.3 11.75 11 198 237.11% YES
NBIS 260402C00165000 165.00 0.02 0 2.13 37 162 558.59%
NBIS 260402C00170000 170.00 0.01 0 0.1 16 135 362.50%
NBIS 260402C00128000 128.00 0.2 0 2.12 1 135 306.45%
NBIS 260402C00126000 126.00 0.02 0 1.3 20 130 252.34%
NBIS 260402C00093000 93.00 14.15 13.4 15.15 20 129 282.62% YES
NBIS 260402C00139000 139.00 0.25 0 2.13 0 107 393.55%
NBIS 260402C00123000 123.00 0.02 0 0.45 5 99 176.95%
NBIS 260402C00092000 92.00 15.86 14.55 16.75 7 86 324.02% YES
NBIS 260402C00129000 129.00 0.07 0 0.03 27 81 148.44%
NBIS 260402C00079000 79.00 27 27.2 29.7 82 78 514.45% YES
NBIS 260402C00133000 133.00 0.01 0 2.1 3 73 346.68%
NBIS 260402C00091000 91.00 12.33 15.3 17.75 1 71 331.05% YES
NBIS 260402C00085000 85.00 19.6 21.5 23.7 5 67 430.96% YES
NBIS 260402C00155000 155.00 0.2 0 0.2 7 64 328.91%
NBIS 260402C00136000 136.00 0.03 0 0.02 3 63 175.00%
NBIS 260402C00087000 87.00 16.97 19.3 21.7 1 61 391.41% YES
NBIS 260402C00190000 190.00 0.05 0 2.13 3 59 683.98%
NBIS 260402C00132000 132.00 0.01 0 1.92 10 51 330.47%
NBIS 260402C00089000 89.00 17.2 17 19.3 49 49 333.01% YES
NBIS 260402C00082000 82.00 18.9 24.25 26.7 10 46 468.16% YES
NBIS 260402C00137000 137.00 0.14 0 0.02 0 44 181.25%
NBIS 260402C00131000 131.00 0.02 0 1.56 2 42 305.27%
NBIS 260402C00083000 83.00 19.11 23.5 25.7 3 39 463.09% YES
NBIS 260402C00081000 81.00 16.75 25 27.7 3 39 472.85% YES
NBIS 260402C00134000 134.00 0.01 0 0.02 5 30 165.63%
NBIS 260402C00084000 84.00 18.45 22.25 24.7 1 28 436.52% YES
NBIS 260402C00055000 55.00 49.43 51.15 53.7 2 23 961.33% YES
NBIS 260402C00060000 60.00 32.33 46.25 48.7 22 23 861.72% YES
NBIS 260402C00180000 180.00 0.05 0 2.13 1 22 636.72%
NBIS 260402C00138000 138.00 0.04 0 1.64 2 21 361.52%
NBIS 260402C00075000 75.00 29.41 31.25 33.7 2 19 583.40% YES
NBIS 260402C00142000 142.00 0.14 0 1 1 18 349.02%
NBIS 260402C00080000 80.00 27.59 26.15 28.7 1 18 495.90% YES
NBIS 260402C00086000 86.00 17.95 20.25 22.7 1 14 405.08% YES
NBIS 260402C00088000 88.00 14.28 18.25 20.75 2 12 375.78% YES
NBIS 260402C00185000 185.00 0.11 0 2.13 11 11 660.74%
NBIS 260402C00148000 148.00 0.36 0 2.13 0 10 455.86%
NBIS 260402C00157500 157.50 0.07 0 0.04 0 8 281.25%
NBIS 260402C00076000 76.00 31.55 30.25 32.7 2 7 566.41% YES
NBIS 260402C00078000 78.00 29.71 28.25 30.75 1 6 535.55% YES
NBIS 260402C00143000 143.00 0.03 0 1.93 3 4 411.91%
NBIS 260402C00147000 147.00 0.29 0 2.13 0 3 449.22%
NBIS 260402C00077000 77.00 30.61 29.25 31.7 3 2 549.81% YES
NBIS 260402C00146000 146.00 0.3 0 2.13 0 2 442.58%
NBIS 260402C00175000 175.00 0.03 0 2.13 2 2 611.72%
NBIS 260402C00070000 70.00 34.91 36.25 38.7 1 2 670.31% YES
NBIS 260402C00065000 65.00 31.62 40.85 43.7 4 2 737.50% YES
NBIS 260402C00152500 152.50 0.02 0 2.13 1 1 484.77%
NBIS 260402C00149000 149.00 0.4 0 2.13 0 1 462.50%
NBIS 260402C00141000 141.00 0.9 0 2.13 0 1 408.01%
NBIS 260402C00195000 195.00 0.01 0 2.13 1 1 706.25%

NBIS Put Options Chain – 2026-04-02

The table below lists all put options on NBIS expiring on 2026-04-02. 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 260402P00100000 100.00 0.09 0.06 0.1 1285 4578 65.82%
NBIS 260402P00090000 90.00 0.02 0.01 0.02 518 2463 125.00%
NBIS 260402P00080000 80.00 0.01 0 0.01 22 2312 181.25%
NBIS 260402P00075000 75.00 0.01 0 0.01 1 2136 225.00%
NBIS 260402P00105000 105.00 0.5 0.47 0.59 1380 1576 40.92%
NBIS 260402P00085000 85.00 0.04 0 0.01 20 1470 146.88%
NBIS 260402P00088000 88.00 0.02 0 0.03 31 1337 140.63%
NBIS 260402P00065000 65.00 0.01 0 0.02 17 1320 331.25%
NBIS 260402P00093000 93.00 0.02 0.01 0.03 93 1126 106.25%
NBIS 260402P00108000 108.00 1.72 1.75 1.9 586 1084 0.00%
NBIS 260402P00082000 82.00 0.01 0 0.02 17 1071 181.25%
NBIS 260402P00070000 70.00 0.01 0 0.01 98 893 262.50%
NBIS 260402P00074000 74.00 0.01 0 0.1 341 891 296.88%
NBIS 260402P00097000 97.00 0.04 0.02 0.05 855 880 81.25%
NBIS 260402P00110000 110.00 2.59 3.05 3.4 231 844 0.00% YES
NBIS 260402P00095000 95.00 0.03 0.02 0.03 2170 738 93.75%
NBIS 260402P00096000 96.00 0.05 0.01 0.05 184 706 87.50%
NBIS 260402P00102000 102.00 0.13 0.11 0.17 1832 693 53.52%
NBIS 260402P00078000 78.00 0.01 0 0.01 4 651 196.88%
NBIS 260402P00101000 101.00 0.1 0.1 0.12 328 648 60.55%
NBIS 260402P00083000 83.00 0.01 0 0.22 6 566 235.94%
NBIS 260402P00114000 114.00 6.49 5.35 6.95 7 552 0.00% YES
NBIS 260402P00092000 92.00 0.01 0.01 0.02 112 535 109.38%
NBIS 260402P00087000 87.00 0.01 0 0.01 36 478 131.25%
NBIS 260402P00055000 55.00 0.01 0 0.01 10 451 412.50%
NBIS 260402P00099000 99.00 0.07 0.05 0.08 403 363 72.27%
NBIS 260402P00094000 94.00 0.02 0 0.03 171 351 95.31%
NBIS 260402P00107000 107.00 1.17 1.11 1.25 496 317 0.00%
NBIS 260402P00089000 89.00 0.02 0 0.02 91 314 128.13%
NBIS 260402P00103000 103.00 0.24 0.17 0.24 313 305 50.68%
NBIS 260402P00060000 60.00 0.01 0 0.01 25 295 350.00%
NBIS 260402P00098000 98.00 0.05 0.03 0.08 2161 292 78.91%
NBIS 260402P00079000 79.00 0.01 0 0.01 12 252 193.75%
NBIS 260402P00106000 106.00 0.74 0.84 0.92 7064 233 34.67%
NBIS 260402P00086000 86.00 0.01 0.01 0.03 643 228 162.50%
NBIS 260402P00081000 81.00 0.01 0 0.01 8 221 175.00%
NBIS 260402P00104000 104.00 0.28 0.3 0.38 732 210 46.29%
NBIS 260402P00084000 84.00 0.01 0 0.01 51 207 156.25%
NBIS 260402P00109000 109.00 2.21 2.23 2.45 16 157 0.00% YES
NBIS 260402P00091000 91.00 0.02 0.01 0.03 42 157 121.88%
NBIS 260402P00077000 77.00 0.1 0 1.64 14 142 442.77%
NBIS 260402P00112000 112.00 5.01 3.95 5.3 20 84 0.00% YES
NBIS 260402P00076000 76.00 0.01 0 0.3 1 75 324.22%
NBIS 260402P00111000 111.00 4.1 3.2 3.75 3 66 0.00% YES
NBIS 260402P00113000 113.00 5.73 4.85 6.45 3 59 0.00% YES
NBIS 260402P00050000 50.00 0.01 0 0.01 5 51 462.50%
NBIS 260402P00045000 45.00 0.01 0 0.01 2 50 525.00%
NBIS 260402P00120000 120.00 19.15 11.15 13.3 28 26 0.00% YES
NBIS 260402P00040000 40.00 0.2 0 0.01 1 16 600.00%
NBIS 260402P00129000 129.00 16.7 20.2 22.35 0 10 0.00% YES
NBIS 260402P00118000 118.00 10.52 9.15 11.3 3 10 0.00% YES
NBIS 260402P00115000 115.00 12.65 6.15 8.35 71 5 0.00% YES
NBIS 260402P00125000 125.00 22.92 15.9 18.35 1 2 0.00% YES
NBIS 260402P00117000 117.00 11.59 8.15 10.3 10 1 0.00% YES
NBIS 260402P00116000 116.00 13.1 7.15 9.75 10 1 0.00% YES
NBIS 260402P00131000 131.00 24.4 22.2 24.3 1 0 0.00% YES
NBIS 260402P00135000 135.00 31.58 26.2 28.3 2 0 0.00% YES
NBIS 260402P00160000 160.00 40.15 51 53.3 0 0 0.00% YES
NBIS 260402P00165000 165.00 48 56.2 58.65 0 0 0.00% YES
NBIS 260402P00170000 170.00 41 61.2 63.65 0 0 0.00% YES
NBIS 260402P00150000 150.00 42.07 41.2 43.65 2 0 0.00% YES
NBIS 260402P00145000 145.00 37.18 36.2 38.65 1 0 0.00% YES
NBIS 260402P00140000 140.00 22.13 31.2 33.3 0 0 0.00% YES
NBIS 260402P00130000 130.00 33.14 21.7 23.7 12 0 0.00% YES
NBIS 260402P00155000 155.00 46.84 45.85 48.7 4 0 0.00% YES
NBIS 260402P00122000 122.00 17.22 13.2 15.65 1 0 0.00% YES
NBIS 260402P00119000 119.00 20.17 10.2 12.7 2 0 0.00% YES
NBIS 260402P00128000 128.00 27.73 19.2 21.7 5 0 0.00% YES
NBIS 260402P00127000 127.00 30.2 18.2 20.65 3 0 0.00% YES
NBIS 260402P00126000 126.00 24.09 17.2 19.7 2 0 0.00% YES
NBIS 260402P00124000 124.00 25.31 15.2 17.3 1 0 0.00% YES
NBIS 260402P00123000 123.00 31.69 14.2 16.7 2 0 0.00% YES
NBIS 260402P00121000 121.00 16.86 12.2 14.45 1 0 0.00% YES

NBIS 2026-04-02 Options Chain FAQ

1. What does this NBIS options chain for 2026-04-02 show?

This page displays the full NBIS options chain for contracts expiring on 2026-04-02. 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.

2. How can I use this NBIS options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-04-02. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this NBIS options table?

Implied volatility reflects how much movement the market expects for NBIS between now and 2026-04-02. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-04-02 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.

6. How often is this NBIS options chain for 2026-04-02 updated?

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 2026-04-02 approaches.