Options Chain for Tradr 2X Short NBIS Daily ETF (NBIZ) - $4.15 as of 4/24/2026 6:55:24 PM 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 | 3.10 | 4.30 | 3.70 | % | 3.70 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 2.00 | 2.60 | 2.80 | 2.70 | 2.60 | +0.60 | +30.00% | 1.35 | 5 | 470 | 2.29 | 0.92 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 3.00 | 1.55 | 2.65 | 2.10 | 1.30 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.32 | 0.81 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 4.00 | 1.05 | 2.15 | 1.60 | 1.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.09 | 0.69 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 5.00 | 0.70 | 1.85 | 1.28 | 1.20 | +0.45 | +60.00% | 0.26 | 40 | 16 | 2.13 | 0.58 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 6.00 | 0.45 | 1.15 | 0.80 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.79 | 0.47 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 7.00 | 0.25 | 1.00 | 0.63 | 0.50 | % | 0.09 | 1 | 0 | 1.80 | 0.38 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 8.00 | 0.05 | 1.15 | 0.60 | 0.40 | -0.60 | -60.00% | 0.07 | 1 | 3 | 1.87 | 0.31 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 2.57 | 0.25 | 0.10 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.65 | 0.21 | 0.09 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.17 | 0.08 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.14 | 0.07 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.87 | 0.12 | 0.06 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.96 | 0.10 | 0.05 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.05 | 0.08 | 0.05 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.05 | 0.07 | 0.04 | 0.00 | 3/31/2026 | 4/24/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.13 | 0.06 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.20 | 0.05 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.26 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.32 | 0.03 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.38 | 0.03 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.43 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.48 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.45 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.49 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.54 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.58 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.62 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.66 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.70 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.73 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.76 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.96 | -0.08 | 0.05 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.05 | 1.05 | 0.55 | % | 0.18 | 0 | 0 | 1.97 | -0.19 | 0.08 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.65 | 1.45 | 1.05 | % | 0.26 | 0 | 0 | 2.02 | -0.31 | 0.10 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 5.00 | 1.35 | 2.10 | 1.73 | 1.77 | -0.03 | -1.67% | 0.35 | 1 | 6 | 2.06 | -0.42 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 6.00 | 1.80 | 2.85 | 2.33 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.83 | -0.53 | 0.12 | -0.01 | 4/13/2026 | 4/24/2026 4:00:02 PM EST |
| 7.00 | 2.75 | 3.60 | 3.18 | % | 0.45 | 0 | 0 | 1.88 | -0.62 | 0.11 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 8.00 | 3.60 | 4.50 | 4.05 | 3.14 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.87 | -0.69 | 0.11 | -0.01 | 4/9/2026 | 4/24/2026 4:00:02 PM EST |
| 9.00 | 4.50 | 5.40 | 4.95 | % | 0.55 | 0 | 0 | 1.75 | -0.75 | 0.10 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 10.00 | 5.20 | 6.30 | 5.75 | % | 0.57 | 0 | 0 | 2.69 | -0.79 | 0.09 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 11.00 | 6.40 | 7.30 | 6.85 | 6.50 | 0.00 | 0.00% | 0.62 | 0 | 13 | 2.83 | -0.83 | 0.08 | -0.01 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 12.00 | 7.00 | 8.20 | 7.60 | % | 0.63 | 0 | 0 | 2.81 | -0.86 | 0.07 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 13.00 | 8.00 | 9.20 | 8.60 | % | 0.66 | 0 | 1 | 2.92 | -0.88 | 0.06 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 14.00 | 9.00 | 10.20 | 9.60 | % | 0.69 | 0 | 0 | 3.02 | -0.90 | 0.05 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 15.00 | 9.90 | 11.10 | 10.50 | % | 0.70 | 0 | 2 | 2.96 | -0.92 | 0.05 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 16.00 | 10.90 | 12.10 | 11.50 | % | 0.72 | 0 | 0 | 3.05 | -0.93 | 0.04 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 17.00 | 12.30 | 13.10 | 12.70 | % | 0.75 | 0 | 3 | 3.13 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 18.00 | 12.90 | 14.10 | 13.50 | % | 0.75 | 0 | 0 | 3.21 | -0.95 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 19.00 | 13.90 | 15.10 | 14.50 | % | 0.76 | 0 | 0 | 3.28 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 20.00 | 14.80 | 16.00 | 15.40 | % | 0.77 | 0 | 0 | 3.18 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 21.00 | 15.80 | 17.00 | 16.40 | % | 0.78 | 0 | 0 | 3.24 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 22.00 | 16.80 | 18.00 | 17.40 | % | 0.79 | 0 | 0 | 3.30 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 23.00 | 17.80 | 19.00 | 18.40 | % | 0.80 | 0 | 0 | 3.36 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 24.00 | 18.80 | 20.00 | 19.40 | % | 0.81 | 0 | 0 | 3.41 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 25.00 | 19.80 | 21.00 | 20.40 | % | 0.82 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 26.00 | 20.80 | 22.00 | 21.40 | % | 0.82 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 27.00 | 21.80 | 23.00 | 22.40 | % | 0.83 | 0 | 0 | 3.56 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 28.00 | 22.80 | 24.00 | 23.40 | % | 0.84 | 0 | 0 | 3.60 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 29.00 | 23.80 | 25.00 | 24.40 | % | 0.84 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 30.00 | 24.80 | 26.00 | 25.40 | % | 0.85 | 0 | 1 | 3.69 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 31.00 | 25.80 | 27.00 | 26.40 | % | 0.85 | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 32.00 | 26.80 | 28.00 | 27.40 | % | 0.86 | 0 | 0 | 3.77 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 33.00 | 27.80 | 29.00 | 28.40 | % | 0.86 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 34.00 | 28.80 | 30.00 | 29.40 | % | 0.86 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 29.80 | 31.00 | 30.40 | % | 0.87 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 34.70 | 35.90 | 35.30 | % | 0.88 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 39.70 | 40.90 | 40.30 | % | 0.90 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 44.70 | 45.90 | 45.30 | % | 0.91 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |