Detailed NBIS options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This NBIS 2026-09-25 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 2026-09-25. 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 260925C00300000 | 300.00 | 1.9 | 1.6 | 2.95 | 659 | 1119 | 90.63% | |
| NBIS 260925C00380000 | 380.00 | 0.4 | 0.1 | 1 | 19 | 754 | 101.86% | |
| NBIS 260925C00250000 | 250.00 | 6 | 5.65 | 7.85 | 311 | 588 | 82.50% | |
| NBIS 260925C00235000 | 235.00 | 9.05 | 7.45 | 11.6 | 25 | 443 | 79.60% | |
| NBIS 260925C00350000 | 350.00 | 0.62 | 0.17 | 0.9 | 112 | 433 | 89.99% | |
| NBIS 260925C00240000 | 240.00 | 7.6 | 6.95 | 9.4 | 60 | 304 | 79.10% | |
| NBIS 260925C00330000 | 330.00 | 0.93 | 0.2 | 1.23 | 207 | 273 | 85.60% | |
| NBIS 260925C00200000 | 200.00 | 21.1 | 21.65 | 24.55 | 51 | 253 | 79.03% | YES |
| NBIS 260925C00285000 | 285.00 | 2.55 | 1.3 | 4.05 | 57 | 226 | 84.77% | |
| NBIS 260925C00220000 | 220.00 | 14.14 | 13.15 | 15.45 | 836 | 193 | 79.86% | |
| NBIS 260925C00230000 | 230.00 | 10.56 | 10.75 | 11.35 | 130 | 192 | 80.16% | |
| NBIS 260925C00320000 | 320.00 | 1.13 | 1 | 1.51 | 25 | 173 | 89.84% | |
| NBIS 260925C00280000 | 280.00 | 2.79 | 2.11 | 3.15 | 636 | 171 | 81.01% | |
| NBIS 260925C00210000 | 210.00 | 17.96 | 16.6 | 19.65 | 580 | 151 | 78.79% | |
| NBIS 260925C00260000 | 260.00 | 4.94 | 4.05 | 5.35 | 91 | 146 | 80.20% | |
| NBIS 260925C00215000 | 215.00 | 16.1 | 15.25 | 16.6 | 1328 | 122 | 78.53% | |
| NBIS 260925C00290000 | 290.00 | 2.15 | 1.54 | 3.5 | 20 | 116 | 86.69% | |
| NBIS 260925C00270000 | 270.00 | 3.46 | 2.6 | 5.2 | 45 | 96 | 83.23% | |
| NBIS 260925C00225000 | 225.00 | 11.45 | 10.95 | 13.85 | 45 | 93 | 79.20% | |
| NBIS 260925C00310000 | 310.00 | 1.52 | 0.49 | 2.66 | 6 | 90 | 88.79% | |
| NBIS 260925C00275000 | 275.00 | 3.25 | 2.93 | 3.55 | 13 | 84 | 82.29% | |
| NBIS 260925C00305000 | 305.00 | 2.82 | 1.21 | 2.28 | 1 | 77 | 88.01% | |
| NBIS 260925C00340000 | 340.00 | 1.18 | 0.31 | 1.11 | 10 | 76 | 89.89% | |
| NBIS 260925C00265000 | 265.00 | 4.09 | 3.55 | 4.6 | 12 | 72 | 80.43% | |
| NBIS 260925C00245000 | 245.00 | 7.36 | 6.55 | 8.75 | 20 | 71 | 81.98% | |
| NBIS 260925C00295000 | 295.00 | 2.1 | 1.32 | 2.88 | 7 | 63 | 85.90% | |
| NBIS 260925C00255000 | 255.00 | 5.08 | 4.7 | 6.85 | 30 | 60 | 82.01% | |
| NBIS 260925C00370000 | 370.00 | 0.5 | 0.29 | 0.7 | 2 | 59 | 96.63% | |
| NBIS 260925C00315000 | 315.00 | 1.28 | 0.53 | 2.16 | 8 | 57 | 88.53% | |
| NBIS 260925C00185000 | 185.00 | 36.75 | 30.95 | 33.65 | 6 | 56 | 79.83% | YES |
| NBIS 260925C00190000 | 190.00 | 27.41 | 27 | 31.15 | 9 | 54 | 79.85% | YES |
| NBIS 260925C00205000 | 205.00 | 18.4 | 20 | 22 | 27 | 29 | 81.06% | YES |
| NBIS 260925C00360000 | 360.00 | 1.2 | 0.46 | 0.86 | 1 | 20 | 97.07% | |
| NBIS 260925C00150000 | 150.00 | 60.5 | 59.6 | 62.45 | 1 | 15 | 88.26% | YES |
| NBIS 260925C00195000 | 195.00 | 25.7 | 24.15 | 27.3 | 2 | 15 | 78.25% | YES |
| NBIS 260925C00175000 | 175.00 | 53 | 38.25 | 40.9 | 3 | 12 | 80.93% | YES |
| NBIS 260925C00170000 | 170.00 | 45.55 | 42.3 | 45.15 | 2 | 7 | 83.15% | YES |
| NBIS 260925C00120000 | 120.00 | 148.5 | 88.25 | 91.2 | 5 | 7 | 104.98% | YES |
| NBIS 260925C00180000 | 180.00 | 49.2 | 34.8 | 37.3 | 1 | 7 | 81.58% | YES |
| NBIS 260925C00145000 | 145.00 | 72.82 | 64.4 | 67 | 1 | 4 | 90.87% | YES |
| NBIS 260925C00165000 | 165.00 | 54.5 | 46.3 | 49 | 3 | 3 | 82.67% | YES |
| NBIS 260925C00160000 | 160.00 | 52.64 | 50.6 | 53.3 | 5 | 3 | 83.94% | YES |
| NBIS 260925C00110000 | 110.00 | 115 | 97.5 | 101.7 | 0 | 2 | 114.45% | YES |
| NBIS 260925C00155000 | 155.00 | 58.45 | 54.7 | 58.45 | 1 | 2 | 87.43% | YES |
| NBIS 260925C00105000 | 105.00 | 111.5 | 103 | 106.5 | 0 | 2 | 128.03% | YES |
| NBIS 260925C00140000 | 140.00 | 135 | 69.15 | 71.8 | 0 | 1 | 94.34% | YES |
| NBIS 260925C00115000 | 115.00 | 110.5 | 93.15 | 97.05 | 0 | 1 | 123.14% | YES |
| NBIS 260925C00135000 | 135.00 | 136.81 | 73.5 | 76.5 | 1 | 1 | 92.09% | YES |
The table below lists all put options on NBIS expiring on 2026-09-25. 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 260925P00135000 | 135.00 | 0.76 | 0.56 | 0.93 | 1 | 1163 | 90.43% | |
| NBIS 260925P00180000 | 180.00 | 6.26 | 5.7 | 6.5 | 95 | 719 | 77.14% | |
| NBIS 260925P00130000 | 130.00 | 0.6 | 0.15 | 0.95 | 5 | 592 | 91.80% | |
| NBIS 260925P00145000 | 145.00 | 1.22 | 0.8 | 1.17 | 64 | 533 | 82.37% | |
| NBIS 260925P00190000 | 190.00 | 9.25 | 8.95 | 9.75 | 167 | 417 | 77.17% | |
| NBIS 260925P00160000 | 160.00 | 2.39 | 2.2 | 2.68 | 223 | 417 | 80.80% | |
| NBIS 260925P00170000 | 170.00 | 3.85 | 3.5 | 4.1 | 178 | 411 | 77.78% | |
| NBIS 260925P00175000 | 175.00 | 4.92 | 4.3 | 5.25 | 170 | 410 | 76.94% | |
| NBIS 260925P00200000 | 200.00 | 13.1 | 12.8 | 14.15 | 1635 | 408 | 77.05% | |
| NBIS 260925P00150000 | 150.00 | 1.53 | 1.11 | 1.76 | 156 | 340 | 82.91% | |
| NBIS 260925P00220000 | 220.00 | 25.45 | 23.25 | 25.5 | 38 | 320 | 76.68% | YES |
| NBIS 260925P00185000 | 185.00 | 7.62 | 7.3 | 7.95 | 324 | 297 | 77.22% | |
| NBIS 260925P00140000 | 140.00 | 0.88 | 0.86 | 1.05 | 63 | 291 | 88.33% | |
| NBIS 260925P00195000 | 195.00 | 11.6 | 10.7 | 11.4 | 556 | 277 | 75.95% | |
| NBIS 260925P00215000 | 215.00 | 21.49 | 20.5 | 22.45 | 25 | 275 | 77.39% | YES |
| NBIS 260925P00110000 | 110.00 | 0.23 | 0.12 | 0.43 | 1 | 239 | 107.32% | |
| NBIS 260925P00165000 | 165.00 | 3.3 | 2.8 | 3.4 | 48 | 225 | 79.63% | |
| NBIS 260925P00205000 | 205.00 | 15.8 | 14.9 | 17 | 847 | 219 | 77.30% | |
| NBIS 260925P00120000 | 120.00 | 0.4 | 0.24 | 0.46 | 1 | 183 | 97.66% | |
| NBIS 260925P00210000 | 210.00 | 18.2 | 17.35 | 19.35 | 93 | 182 | 76.26% | YES |
| NBIS 260925P00240000 | 240.00 | 38.9 | 37.25 | 39.9 | 10 | 175 | 77.06% | YES |
| NBIS 260925P00125000 | 125.00 | 0.56 | 0.17 | 0.52 | 30 | 174 | 91.11% | |
| NBIS 260925P00155000 | 155.00 | 2.06 | 0.77 | 2.05 | 56 | 155 | 76.00% | |
| NBIS 260925P00245000 | 245.00 | 44.78 | 41.35 | 44.65 | 15 | 154 | 79.63% | YES |
| NBIS 260925P00250000 | 250.00 | 41.83 | 45.1 | 48 | 2 | 141 | 77.04% | YES |
| NBIS 260925P00275000 | 275.00 | 60.88 | 67.4 | 69.95 | 2 | 107 | 79.35% | YES |
| NBIS 260925P00100000 | 100.00 | 0.25 | 0.09 | 0.8 | 9 | 101 | 130.86% | |
| NBIS 260925P00280000 | 280.00 | 67.65 | 72.05 | 75.3 | 3 | 100 | 82.87% | YES |
| NBIS 260925P00230000 | 230.00 | 32.21 | 29.75 | 32.1 | 4 | 92 | 75.94% | YES |
| NBIS 260925P00225000 | 225.00 | 27.9 | 26.3 | 29 | 12 | 88 | 76.72% | YES |
| NBIS 260925P00260000 | 260.00 | 56.64 | 53.9 | 56.5 | 10 | 74 | 78.24% | YES |
| NBIS 260925P00235000 | 235.00 | 35.2 | 33.25 | 36.1 | 2 | 66 | 76.50% | YES |
| NBIS 260925P00255000 | 255.00 | 58.1 | 49.3 | 52.15 | 1 | 52 | 77.03% | YES |
| NBIS 260925P00320000 | 320.00 | 106.8 | 110.35 | 112.95 | 10 | 35 | 83.15% | YES |
| NBIS 260925P00300000 | 300.00 | 86.57 | 91 | 93.4 | 1 | 32 | 80.91% | YES |
| NBIS 260925P00270000 | 270.00 | 66.65 | 62.9 | 65.2 | 2 | 29 | 78.52% | YES |
| NBIS 260925P00115000 | 115.00 | 0.31 | 0.26 | 0.58 | 2 | 28 | 107.32% | |
| NBIS 260925P00370000 | 370.00 | 106.2 | 159.65 | 162.8 | 0 | 20 | 93.95% | YES |
| NBIS 260925P00315000 | 315.00 | 113 | 105.5 | 108.05 | 20 | 20 | 82.86% | YES |
| NBIS 260925P00105000 | 105.00 | 0.18 | 0 | 0.54 | 2 | 18 | 114.06% | |
| NBIS 260925P00265000 | 265.00 | 60.5 | 58.45 | 61.05 | 16 | 17 | 79.48% | YES |
| NBIS 260925P00290000 | 290.00 | 47.2 | 81.45 | 84.3 | 4 | 6 | 82.40% | YES |
| NBIS 260925P00340000 | 340.00 | 78.94 | 130.05 | 132.9 | 0 | 5 | 88.77% | YES |
| NBIS 260925P00285000 | 285.00 | 67.45 | 76.75 | 79.25 | 2 | 4 | 80.40% | YES |
| NBIS 260925P00305000 | 305.00 | 50.52 | 95.75 | 98.6 | 0 | 1 | 83.37% | YES |
| NBIS 260925P00310000 | 310.00 | 53.89 | 100.6 | 103.5 | 0 | 1 | 84.40% | YES |
| NBIS 260925P00295000 | 295.00 | 46.69 | 86.2 | 88.45 | 0 | 0 | 79.57% | YES |
| NBIS 260925P00330000 | 330.00 | 90.32 | 120.1 | 123.15 | 1 | 0 | 87.40% | YES |
This page displays the full NBIS options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.
