Options Chain for Tradr 2X Short NBIS Daily ETF (NBIZ) - $10.97 as of 4/2/2026 8:03:34 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 10.60 | 10.10 | % | 10.10 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 2.00 | 8.60 | 9.60 | 9.10 | % | 4.55 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 3.00 | 7.60 | 8.70 | 8.15 | % | 2.72 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 4.00 | 6.80 | 7.80 | 7.30 | % | 1.82 | 0 | 0 | 3.38 | 0.98 | 0.01 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 5.00 | 5.90 | 6.90 | 6.40 | % | 1.28 | 0 | 0 | 2.89 | 0.94 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 6.00 | 4.90 | 6.00 | 5.45 | % | 0.91 | 0 | 0 | 2.61 | 0.89 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 7.00 | 4.20 | 5.20 | 4.70 | % | 0.67 | 0 | 0 | 2.35 | 0.84 | 0.04 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 8.00 | 3.50 | 4.70 | 4.10 | % | 0.51 | 0 | 0 | 1.70 | 0.78 | 0.04 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 1.78 | 0.72 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 10.00 | 2.55 | 3.80 | 3.18 | % | 0.32 | 0 | 0 | 1.81 | 0.66 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 11.00 | 2.15 | 3.40 | 2.78 | % | 0.25 | 0 | 0 | 1.79 | 0.61 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 12.00 | 2.20 | 3.00 | 2.60 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.82 | 0.55 | 0.06 | -0.03 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 13.00 | 1.90 | 2.70 | 2.30 | % | 0.18 | 0 | 0 | 1.80 | 0.50 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 14.00 | 1.60 | 2.50 | 2.05 | % | 0.15 | 0 | 0 | 1.83 | 0.45 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 15.00 | 1.35 | 2.20 | 1.78 | % | 0.12 | 0 | 0 | 1.74 | 0.41 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 16.00 | 1.15 | 2.10 | 1.63 | % | 0.10 | 0 | 0 | 1.74 | 0.37 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 17.00 | 1.00 | 1.95 | 1.48 | % | 0.09 | 0 | 0 | 1.76 | 0.33 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 18.00 | 0.85 | 1.75 | 1.30 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.79 | 0.30 | 0.05 | -0.03 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.16 | -0.02 | 0.01 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.71 | -0.06 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 2.46 | -0.11 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 7.00 | 0.05 | 1.10 | 0.58 | % | 0.08 | 0 | 0 | 1.76 | -0.16 | 0.04 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 8.00 | 0.40 | 1.40 | 0.90 | % | 0.11 | 0 | 0 | 1.77 | -0.22 | 0.04 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 9.00 | 0.95 | 1.85 | 1.40 | % | 0.16 | 0 | 0 | 1.81 | -0.28 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 10.00 | 1.50 | 2.40 | 1.95 | % | 0.20 | 0 | 0 | 1.76 | -0.34 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 11.00 | 2.10 | 2.95 | 2.53 | % | 0.23 | 0 | 0 | 1.80 | -0.39 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 12.00 | 2.75 | 3.60 | 3.18 | % | 0.27 | 0 | 0 | 1.81 | -0.45 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 13.00 | 3.50 | 4.30 | 3.90 | % | 0.30 | 0 | 0 | 1.82 | -0.50 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 14.00 | 4.20 | 5.50 | 4.85 | % | 0.35 | 0 | 0 | 1.79 | -0.55 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 15.00 | 5.00 | 6.30 | 5.65 | % | 0.38 | 0 | 0 | 1.80 | -0.59 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 16.00 | 5.70 | 7.10 | 6.40 | % | 0.40 | 0 | 0 | 1.79 | -0.63 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 17.00 | 6.60 | 7.90 | 7.25 | % | 0.43 | 0 | 0 | 1.74 | -0.67 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 18.00 | 7.50 | 8.70 | 8.10 | % | 0.45 | 0 | 0 | 1.69 | -0.70 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST |