Options Chain for Tradr 2X Long NBIS Daily ETF (NEBX) - $69.77 as of 10/8/2025 7:17:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 38.40 | 42.80 | 40.60 | % | 1.19 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 35.00 | 37.40 | 41.80 | 39.60 | % | 1.13 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 36.00 | 36.40 | 40.80 | 38.60 | % | 1.07 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 37.00 | 35.50 | 39.90 | 37.70 | % | 1.02 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 38.00 | 34.50 | 38.90 | 36.70 | % | 0.97 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 39.00 | 33.50 | 37.90 | 35.70 | % | 0.92 | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 40.00 | 33.00 | 37.00 | 35.00 | 20.00 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.55 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 41.00 | 31.60 | 36.00 | 33.80 | % | 0.82 | 0 | 0 | 3.44 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 42.00 | 30.60 | 35.00 | 32.80 | % | 0.78 | 0 | 0 | 3.33 | 0.98 | 0.00 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 43.00 | 30.10 | 34.10 | 32.10 | 24.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.28 | 0.98 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 44.00 | 29.10 | 33.10 | 31.10 | 6.45 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.18 | 0.97 | 0.00 | -0.06 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 28.10 | 32.20 | 30.15 | 25.50 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.12 | 0.97 | 0.00 | -0.08 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 46.00 | 27.20 | 31.30 | 29.25 | 30.50 | +3.80 | +14.24% | 0.64 | 1 | 3 | 3.07 | 0.96 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 47.00 | 26.00 | 30.40 | 28.20 | % | 0.60 | 0 | 0 | 3.02 | 0.95 | 0.00 | -0.12 | 10/8/2025 3:59:56 PM EST | |||
| 48.00 | 25.30 | 29.50 | 27.40 | 13.15 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.96 | 0.94 | 0.01 | -0.14 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 49.00 | 24.20 | 28.50 | 26.35 | 31.16 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.86 | 0.94 | 0.01 | -0.14 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 23.50 | 27.70 | 25.60 | 14.40 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.84 | 0.92 | 0.01 | -0.16 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 51.00 | 22.40 | 26.80 | 24.60 | % | 0.48 | 0 | 0 | 2.79 | 0.91 | 0.01 | -0.18 | 10/8/2025 3:59:56 PM EST | |||
| 52.00 | 21.60 | 25.90 | 23.75 | % | 0.46 | 0 | 0 | 2.72 | 0.90 | 0.01 | -0.19 | 10/8/2025 3:59:56 PM EST | |||
| 53.00 | 20.80 | 25.00 | 22.90 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.66 | 0.89 | 0.01 | -0.21 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 54.00 | 20.00 | 24.20 | 22.10 | 17.60 | 0.00 | 0.00% | 0.41 | 0 | 34 | 2.64 | 0.88 | 0.01 | -0.23 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 19.10 | 23.40 | 21.25 | 13.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.61 | 0.87 | 0.01 | -0.24 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 56.00 | 18.20 | 22.60 | 20.40 | % | 0.36 | 0 | 0 | 2.58 | 0.86 | 0.01 | -0.25 | 10/8/2025 3:59:56 PM EST | |||
| 57.00 | 17.50 | 21.80 | 19.65 | 12.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.55 | 0.85 | 0.01 | -0.28 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 58.00 | 16.70 | 21.00 | 18.85 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 25 | 2.51 | 0.84 | 0.01 | -0.29 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 59.00 | 16.00 | 20.20 | 18.10 | 15.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.47 | 0.82 | 0.01 | -0.31 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 15.20 | 19.40 | 17.30 | 15.65 | +3.65 | +30.42% | 0.29 | 2 | 28 | 2.43 | 0.81 | 0.01 | -0.32 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 61.00 | 14.40 | 18.70 | 16.55 | % | 0.27 | 0 | 0 | 1.36 | 0.79 | 0.01 | -0.34 | 10/8/2025 3:59:56 PM EST | |||
| 62.00 | 13.80 | 18.00 | 15.90 | 19.04 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.73 | 0.78 | 0.01 | -0.35 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 11.90 | 15.90 | 13.90 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.79 | 0.73 | 0.01 | -0.39 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 10.20 | 12.90 | 11.55 | 13.50 | +4.92 | +57.35% | 0.17 | 1 | 21 | 1.95 | 0.65 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 7.00 | 10.50 | 8.75 | 8.55 | -0.25 | -2.85% | 0.12 | 2 | 44 | 1.87 | 0.56 | 0.02 | -0.47 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 6.00 | 8.30 | 7.15 | 7.45 | +1.35 | +22.14% | 0.09 | 1 | 47 | 1.95 | 0.47 | 0.02 | -0.48 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 84.00 | 4.60 | 7.10 | 5.85 | 6.36 | % | 0.07 | 5 | 0 | 1.96 | 0.40 | 0.02 | -0.46 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 85.00 | 4.30 | 6.90 | 5.60 | 5.50 | +1.10 | +25.00% | 0.07 | 6 | 17 | 1.96 | 0.39 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 86.00 | 3.90 | 5.40 | 4.65 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.82 | 0.37 | 0.02 | -0.45 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 87.00 | 3.50 | 6.30 | 4.90 | 4.20 | % | 0.06 | 3 | 0 | 1.93 | 0.36 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 88.00 | 3.30 | 6.10 | 4.70 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.94 | 0.34 | 0.02 | -0.43 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 89.00 | 2.90 | 5.80 | 4.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.91 | 0.33 | 0.02 | -0.42 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 2.85 | 5.60 | 4.23 | 4.00 | +0.50 | +14.29% | 0.05 | 20 | 82 | 1.94 | 0.31 | 0.02 | -0.41 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 91.00 | 2.55 | 4.50 | 3.53 | 3.28 | -1.57 | -32.38% | 0.04 | 3 | 8 | 1.82 | 0.30 | 0.02 | -0.40 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 1.75 | 4.00 | 2.88 | % | 0.03 | 0 | 0 | 1.84 | 0.24 | 0.01 | -0.36 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 1.10 | 2.50 | 1.80 | 2.46 | % | 0.02 | 20 | 0 | 1.74 | 0.18 | 0.01 | -0.30 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 105.00 | 0.75 | 3.50 | 2.13 | % | 0.02 | 0 | 0 | 1.98 | 0.14 | 0.01 | -0.25 | 10/8/2025 3:59:56 PM EST | |||
| 110.00 | 0.30 | 3.50 | 1.90 | 1.40 | -0.12 | -7.90% | 0.02 | 1 | 10 | 2.00 | 0.10 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.50 | 3.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.15 | 0.07 | 0.01 | -0.16 | 10/7/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.75 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.66 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 3.57 | -0.02 | 0.00 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 3.48 | -0.02 | 0.00 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 3.40 | -0.03 | 0.00 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.60 | 1.30 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.33 | -0.03 | 0.00 | -0.08 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 2.60 | 1.30 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.23 | -0.04 | 0.00 | -0.09 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 47.00 | 0.40 | 0.80 | 0.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.02 | -0.05 | 0.00 | -0.12 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 48.00 | 0.10 | 0.90 | 0.50 | 0.80 | -0.40 | -33.34% | 0.01 | 2 | 21 | 1.78 | -0.06 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 3.02 | -0.06 | 0.01 | -0.14 | 10/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.85 | 1.75 | 1.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.21 | -0.08 | 0.01 | -0.16 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 51.00 | 0.10 | 3.00 | 1.55 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.05 | -0.09 | 0.01 | -0.18 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 52.00 | 0.25 | 3.30 | 1.78 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.13 | -0.10 | 0.01 | -0.19 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 53.00 | 0.40 | 3.40 | 1.90 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.13 | -0.11 | 0.01 | -0.21 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 54.00 | 0.55 | 3.50 | 2.03 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.12 | -0.12 | 0.01 | -0.23 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.70 | 3.60 | 2.15 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.10 | -0.13 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 3.80 | 1.90 | 1.56 | -2.44 | -61.00% | 0.03 | 1 | 6 | 2.65 | -0.14 | 0.01 | -0.25 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 57.00 | 0.90 | 3.90 | 2.40 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.03 | -0.15 | 0.01 | -0.28 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 58.00 | 1.20 | 4.20 | 2.70 | % | 0.05 | 0 | 0 | 2.06 | -0.16 | 0.01 | -0.29 | 10/8/2025 3:59:56 PM EST | |||
| 59.00 | 1.45 | 4.30 | 2.88 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | -0.18 | 0.01 | -0.31 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 1.85 | 4.60 | 3.23 | 1.50 | -2.50 | -62.50% | 0.05 | 1 | 17 | 2.07 | -0.19 | 0.01 | -0.32 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 61.00 | 1.85 | 4.90 | 3.38 | 3.50 | +1.10 | +45.84% | 0.06 | 2 | 0 | 2.02 | -0.21 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 62.00 | 1.75 | 5.00 | 3.38 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.92 | -0.22 | 0.01 | -0.35 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 2.60 | 5.90 | 4.25 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.89 | -0.27 | 0.01 | -0.39 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 5.10 | 7.80 | 6.45 | 8.60 | +1.51 | +21.30% | 0.09 | 11 | 15 | 1.92 | -0.35 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 7.60 | 10.00 | 8.80 | 9.00 | +3.50 | +63.64% | 0.12 | 2 | 27 | 1.87 | -0.44 | 0.02 | -0.47 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 10.70 | 13.40 | 12.05 | 15.00 | -3.50 | -18.92% | 0.15 | 2 | 43 | 1.92 | -0.53 | 0.02 | -0.48 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 84.00 | 12.70 | 16.10 | 14.40 | % | 0.17 | 0 | 0 | 1.85 | -0.60 | 0.02 | -0.46 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 13.50 | 16.70 | 15.10 | 22.20 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.84 | -0.61 | 0.02 | -0.45 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 86.00 | 14.30 | 17.40 | 15.85 | % | 0.18 | 0 | 0 | 1.85 | -0.63 | 0.02 | -0.45 | 10/8/2025 3:59:56 PM EST | |||
| 87.00 | 15.00 | 18.20 | 16.60 | % | 0.19 | 0 | 0 | 1.85 | -0.64 | 0.02 | -0.44 | 10/8/2025 3:59:56 PM EST | |||
| 88.00 | 15.80 | 18.80 | 17.30 | 19.24 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -0.66 | 0.02 | -0.43 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 89.00 | 16.60 | 19.80 | 18.20 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -0.67 | 0.02 | -0.42 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 17.40 | 20.50 | 18.95 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.86 | -0.69 | 0.02 | -0.41 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 91.00 | 18.20 | 21.10 | 19.65 | % | 0.22 | 0 | 0 | 1.84 | -0.70 | 0.02 | -0.40 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 21.50 | 25.60 | 23.55 | % | 0.25 | 0 | 0 | 1.98 | -0.76 | 0.01 | -0.36 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 25.80 | 30.10 | 27.95 | % | 0.28 | 0 | 0 | 2.00 | -0.82 | 0.01 | -0.30 | 10/8/2025 3:59:56 PM EST | |||
| 105.00 | 30.30 | 34.60 | 32.45 | % | 0.31 | 0 | 0 | 2.72 | -0.86 | 0.01 | -0.25 | 10/8/2025 3:59:56 PM EST | |||
| 110.00 | 34.80 | 39.20 | 37.00 | % | 0.34 | 0 | 0 | 2.80 | -0.90 | 0.01 | -0.20 | 10/8/2025 3:59:56 PM EST | |||
| 115.00 | 39.50 | 43.90 | 41.70 | % | 0.36 | 0 | 0 | 2.90 | -0.93 | 0.01 | -0.16 | 10/8/2025 3:59:56 PM EST |