Options Chain for Tradr 2X Short NBIS Daily ETF (NBIZ) - $7.78 as of 3/17/2026 11:52:05 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 | 6.50 | 10.60 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 2.00 | 5.50 | 9.60 | 7.55 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 3.00 | 4.50 | 8.60 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 4.00 | 3.40 | 7.60 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 5.00 | 2.50 | 6.60 | 4.55 | 3.60 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:06 AM EST |
| 6.00 | 1.35 | 5.50 | 3.43 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 7.00 | 0.50 | 4.60 | 2.55 | 2.50 | +1.00 | +66.67% | 0.36 | 1 | 3 | 0.00 | 0.91 | 0.12 | -0.03 | 3/17/2026 | 3/17/2026 11:59:06 AM EST |
| 8.00 | 0.05 | 4.20 | 2.13 | % | 0.27 | 0 | 0 | 0.00 | 0.75 | 0.13 | -0.08 | 3/17/2026 11:59:06 AM EST | |||
| 9.00 | 0.50 | 2.05 | 1.28 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 5.83 | 0.59 | 0.14 | -0.12 | 3/11/2026 | 3/17/2026 11:59:06 AM EST |
| 10.00 | 0.05 | 1.85 | 0.95 | 0.45 | -0.13 | -22.42% | 0.10 | 8 | 3 | 1.76 | 0.46 | 0.13 | -0.14 | 3/17/2026 | 3/17/2026 11:59:06 AM EST |
| 11.00 | 0.00 | 2.95 | 1.48 | % | 0.13 | 0 | 0 | 0.00 | 0.35 | 0.12 | -0.14 | 3/17/2026 11:59:06 AM EST | |||
| 12.00 | 0.00 | 2.85 | 1.43 | 0.05 | -1.70 | -97.15% | 0.12 | 1 | 2 | 0.00 | 0.26 | 0.10 | -0.13 | 3/17/2026 | 3/17/2026 11:59:06 AM EST |
| 13.00 | 0.00 | 2.80 | 1.40 | % | 0.11 | 0 | 0 | 0.00 | 0.19 | 0.08 | -0.11 | 3/17/2026 11:59:06 AM EST | |||
| 14.00 | 0.00 | 2.75 | 1.38 | % | 0.10 | 0 | 0 | 0.00 | 0.14 | 0.07 | -0.10 | 3/17/2026 11:59:06 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.61 | 0.09 | 0.05 | -0.07 | 3/3/2026 | 3/17/2026 11:59:06 AM EST |
| 16.00 | 0.00 | 2.70 | 1.35 | % | 0.08 | 0 | 0 | 0.00 | 0.07 | 0.04 | -0.06 | 3/17/2026 11:59:06 AM EST | |||
| 17.00 | 0.00 | 2.70 | 1.35 | % | 0.08 | 0 | 0 | 0.00 | 0.05 | 0.03 | -0.05 | 3/17/2026 11:59:06 AM EST | |||
| 18.00 | 0.00 | 2.70 | 1.35 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.04 | 0.02 | -0.04 | 3/9/2026 | 3/17/2026 11:59:06 AM EST |
| 19.00 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.03 | 3/17/2026 11:59:06 AM EST | |||
| 20.00 | 0.00 | 2.70 | 1.35 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.02 | 0.01 | -0.02 | 2/23/2026 | 3/17/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 2.70 | 1.35 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.01 | 0.01 | -0.01 | 2/27/2026 | 3/17/2026 11:59:06 AM EST |
| 22.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 3/17/2026 11:59:06 AM EST | |||
| 23.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 0.00 | 0.01 | 0.00 | -0.01 | 3/17/2026 11:59:06 AM EST | |||
| 24.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 25.00 | 0.00 | 2.70 | 1.35 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 11:59:06 AM EST |
| 26.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 27.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 28.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 29.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 30.00 | 0.00 | 2.70 | 1.35 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 11:59:06 AM EST |
| 31.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 32.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 33.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 34.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 11:59:06 AM EST |
| 40.00 | 0.00 | 2.70 | 1.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 11:59:06 AM EST |
| 45.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM 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 | 2.70 | 1.35 | % | 1.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 2.00 | 0.00 | 2.70 | 1.35 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 3.00 | 0.00 | 2.70 | 1.35 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 4.00 | 0.00 | 2.70 | 1.35 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 2.70 | 1.35 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 6.00 | 0.00 | 2.70 | 1.35 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 2.75 | 1.38 | % | 0.20 | 0 | 0 | 0.00 | -0.09 | 0.12 | -0.03 | 3/17/2026 11:59:06 AM EST | |||
| 8.00 | 0.00 | 2.85 | 1.43 | % | 0.18 | 0 | 0 | 0.00 | -0.25 | 0.13 | -0.08 | 3/17/2026 11:59:06 AM EST | |||
| 9.00 | 0.00 | 3.20 | 1.60 | % | 0.18 | 0 | 0 | 9.99 | -0.41 | 0.14 | -0.12 | 3/17/2026 11:59:06 AM EST | |||
| 10.00 | 0.05 | 3.80 | 1.93 | % | 0.19 | 0 | 0 | 9.69 | -0.54 | 0.13 | -0.14 | 3/17/2026 11:59:06 AM EST | |||
| 11.00 | 0.05 | 4.40 | 2.23 | % | 0.20 | 0 | 0 | 0.04 | -0.65 | 0.12 | -0.14 | 3/17/2026 11:59:06 AM EST | |||
| 12.00 | 0.75 | 4.70 | 2.73 | % | 0.23 | 0 | 0 | 0.04 | -0.74 | 0.10 | -0.13 | 3/17/2026 11:59:06 AM EST | |||
| 13.00 | 1.70 | 5.60 | 3.65 | % | 0.28 | 0 | 0 | 0.04 | -0.81 | 0.08 | -0.11 | 3/17/2026 11:59:06 AM EST | |||
| 14.00 | 2.70 | 6.60 | 4.65 | % | 0.33 | 0 | 0 | 0.04 | -0.86 | 0.07 | -0.10 | 3/17/2026 11:59:06 AM EST | |||
| 15.00 | 3.70 | 7.60 | 5.65 | % | 0.38 | 0 | 0 | 0.04 | -0.91 | 0.05 | -0.07 | 3/17/2026 11:59:06 AM EST | |||
| 16.00 | 4.70 | 8.60 | 6.65 | 2.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.04 | -0.93 | 0.04 | -0.06 | 2/27/2026 | 3/17/2026 11:59:06 AM EST |
| 17.00 | 5.60 | 9.80 | 7.70 | 2.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.04 | -0.95 | 0.03 | -0.05 | 3/4/2026 | 3/17/2026 11:59:06 AM EST |
| 18.00 | 6.60 | 10.60 | 8.60 | % | 0.48 | 0 | 0 | 0.04 | -0.96 | 0.02 | -0.04 | 3/17/2026 11:59:06 AM EST | |||
| 19.00 | 7.60 | 11.80 | 9.70 | % | 0.51 | 0 | 0 | 0.04 | -0.98 | 0.02 | -0.03 | 3/17/2026 11:59:06 AM EST | |||
| 20.00 | 8.60 | 12.80 | 10.70 | % | 0.53 | 0 | 0 | 0.04 | -0.98 | 0.01 | -0.02 | 3/17/2026 11:59:06 AM EST | |||
| 21.00 | 9.60 | 13.70 | 11.65 | % | 0.55 | 0 | 0 | 0.04 | -0.99 | 0.01 | -0.01 | 3/17/2026 11:59:06 AM EST | |||
| 22.00 | 10.60 | 14.70 | 12.65 | % | 0.58 | 0 | 0 | 0.02 | -0.99 | 0.01 | -0.01 | 3/17/2026 11:59:06 AM EST | |||
| 23.00 | 11.60 | 15.70 | 13.65 | % | 0.59 | 0 | 0 | 0.04 | -0.99 | 0.00 | -0.01 | 3/17/2026 11:59:06 AM EST | |||
| 24.00 | 12.50 | 16.70 | 14.60 | % | 0.61 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 25.00 | 13.10 | 18.10 | 15.60 | % | 0.62 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 26.00 | 14.10 | 19.10 | 16.60 | % | 0.64 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 27.00 | 15.10 | 20.10 | 17.60 | % | 0.65 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 28.00 | 16.10 | 21.10 | 18.60 | % | 0.66 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 29.00 | 17.10 | 22.10 | 19.60 | % | 0.68 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 30.00 | 18.10 | 23.10 | 20.60 | % | 0.69 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 31.00 | 19.10 | 24.10 | 21.60 | % | 0.70 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 32.00 | 20.10 | 25.10 | 22.60 | % | 0.71 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 33.00 | 21.10 | 26.10 | 23.60 | % | 0.72 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 34.00 | 22.10 | 27.10 | 24.60 | % | 0.72 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 35.00 | 23.10 | 28.10 | 25.60 | % | 0.73 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 40.00 | 28.10 | 33.10 | 30.60 | % | 0.77 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 45.00 | 33.10 | 38.10 | 35.60 | % | 0.79 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST | |||
| 50.00 | 38.10 | 43.10 | 40.60 | % | 0.81 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:06 AM EST |