NBIS · Option chain

NBIS Option Chain

Every listed NBIS strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$210.63

Call open interest

76,727

Put open interest

122,608

Put/call (volume)

0.74

48,895 contracts changed hands across these expirations — 28,140 calls against 20,755 puts. Calls outtraded puts 1.36 to one.

Sep 11, 20266 days

call OI 12,330 · put OI 14,779

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.25 / 52.80	—	98	160	0.19	0.17 / 0.19	440	888
—	47.00 / 50.35	—	1	162.5	0.27	0.00 / 0.55	156	192
—	44.50 / 47.90	—	10	165	0.28	0.10 / 0.43	108	902
—	42.00 / 45.45	—	—	167.5	0.32	0.07 / 0.35	31	285
41.03	39.50 / 42.25	6	6	170	0.40	0.33 / 0.41	209	794
38.63	37.00 / 40.25	7	—	172.5	0.48	0.02 / 0.95	181	146
35.56	34.50 / 37.70	2	10	175	0.60	0.52 / 0.61	216	722
33.50	32.25 / 35.85	3	1	177.5	0.70	0.21 / 0.81	222	257
—	30.00 / 33.55	—	19	180	0.74	0.70 / 0.93	678	1,150
—	27.80 / 31.25	—	29	182.5	1.12	0.70 / 1.17	160	168
19.01	26.20 / 28.20	17	72	185	1.34	1.25 / 1.46	471	848
22.98	23.35 / 26.20	2	44	187.5	1.62	1.57 / 1.76	152	131
22.50	22.25 / 24.10	257	258	190	2.05	1.90 / 2.18	595	1,081
20.00	19.00 / 23.00	2	43	192.5	2.50	2.02 / 2.65	116	188
18.36	17.70 / 21.00	41	1,870	195	3.09	2.80 / 3.20	574	675
14.85	15.40 / 18.20	22	40	197.5	3.70	2.98 / 4.15	133	143
14.50	14.30 / 15.75	698	500	200	4.47	4.30 / 4.70	1,012	922
13.45	13.15 / 14.00	152	128	202.5	5.35	5.20 / 5.50	80	58
11.97	11.80 / 12.85	753	291	205	6.30	5.95 / 6.80	240	329
11.25	10.40 / 12.05	287	120	207.5	7.45	7.00 / 7.85	107	142
9.95	9.25 / 9.80	981	375	210	8.80	8.35 / 8.95	1,258	1,057
8.45	8.05 / 9.40	202	119	212.5	10.20	9.70 / 10.50	63	36
7.36	7.10 / 7.60	1,232	373	215	11.50	11.05 / 12.15	279	296
6.55	6.15 / 6.65	693	101	217.5	12.90	11.95 / 13.55	84	129
5.60	5.40 / 5.75	4,950	1,167	220	14.64	14.45 / 15.05	2,068	302
4.80	4.50 / 5.10	163	102	222.5	16.39	16.15 / 17.00	16	25
4.15	4.20 / 4.50	1,242	784	225	18.15	17.90 / 20.50	27	687
3.90	3.45 / 3.80	128	73	227.5	20.94	18.75 / 22.40	52	27
3.15	3.00 / 3.35	2,022	823	230	22.00	20.80 / 22.90	103	1,009
3.00	2.60 / 2.91	70	86	232.5	24.87	22.80 / 26.50	8	19
2.45	2.20 / 2.48	505	475	235	26.50	25.55 / 27.65	66	137
2.21	1.88 / 2.16	58	73	237.5	28.52	27.40 / 30.50	8	19
1.80	1.67 / 1.80	495	848	240	30.63	29.40 / 33.00	100	299
1.58	1.01 / 2.08	66	69	242.5	33.78	32.15 / 35.00	6	23
1.38	0.79 / 1.45	203	227	245	38.82	33.70 / 37.50	8	219
1.15	0.68 / 1.26	25	23	247.5	48.75	35.90 / 39.50	1	16
1.00	0.97 / 1.04	996	1,761	250	39.82	38.80 / 42.00	8	269
0.93	0.37 / 0.98	42	37	252.5	—	40.90 / 44.50	—	—
0.75	0.40 / 1.49	143	176	255	46.28	43.55 / 46.50	2	82
0.68	0.05 / 1.19	13	36	257.5	—	45.45 / 49.00	—	—
0.53	0.50 / 0.69	232	1,046	260	—	47.85 / 51.50	—	107
0.49	0.01 / 1.21	205	16	262.5	—	50.40 / 54.00	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 43,790 · put OI 74,014

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
51.32	50.00 / 53.30	13	1,027	160	0.78	0.68 / 0.95	215	4,116
46.45	45.80 / 48.75	10	309	165	1.05	0.95 / 1.11	156	2,135
41.42	41.00 / 43.75	8	1,340	170	1.41	1.35 / 1.49	202	2,708
35.65	36.00 / 40.00	7	1,199	175	1.94	1.85 / 2.05	373	2,846
31.00	32.65 / 35.00	11	896	180	2.59	2.54 / 2.71	280	7,256
29.71	28.45 / 31.35	38	1,278	185	3.54	3.35 / 3.65	198	3,290
25.70	24.80 / 27.10	12	2,985	190	4.66	4.50 / 4.80	302	4,223
23.20	22.00 / 25.30	6	1	192.5	5.48	5.00 / 5.55	28	183
21.87	21.05 / 23.70	34	912	195	6.16	5.90 / 6.35	79	1,143
20.90	19.80 / 21.95	4	25	197.5	6.93	5.55 / 7.35	81	106
19.10	18.50 / 19.60	144	6,284	200	7.90	7.65 / 8.15	1,052	9,534
17.65	17.05 / 18.65	91	69	202.5	9.14	8.60 / 9.20	26	91
16.20	15.65 / 17.35	159	318	205	10.10	9.75 / 10.40	58	164
14.66	14.30 / 15.45	64	52	207.5	11.96	9.40 / 11.75	184	163
13.62	13.15 / 13.85	404	1,932	210	12.48	12.20 / 12.90	184	8,602
12.60	11.90 / 12.75	23	33	212.5	13.87	13.50 / 14.25	68	139
11.55	11.05 / 11.50	309	559	215	15.70	14.95 / 15.80	72	156
10.35	10.05 / 10.70	31	121	217.5	18.15	16.40 / 17.55	3	95
9.45	9.15 / 9.75	932	3,157	220	18.55	17.25 / 18.85	59	3,240
8.65	8.20 / 8.95	78	135	222.5	21.85	19.75 / 20.65	3	13
7.80	7.45 / 8.10	214	572	225	22.00	21.50 / 22.50	4	178
7.05	5.55 / 7.55	15	144	227.5	30.98	22.60 / 24.40	2	15
6.60	6.35 / 6.75	570	4,012	230	25.20	24.20 / 27.50	27	4,202
6.02	4.60 / 6.30	106	126	232.5	—	25.20 / 29.50	—	9
5.50	5.05 / 5.60	62	127	235	30.08	27.10 / 30.65	8	23
4.83	4.55 / 5.90	13	56	237.5	33.62	30.20 / 33.50	1	11
4.50	4.25 / 4.60	535	4,824	240	33.30	32.15 / 35.50	13	9,530
4.05	3.80 / 4.20	12	155	242.5	37.08	34.10 / 37.00	4	12
3.60	3.45 / 3.80	87	136	245	42.90	35.60 / 39.30	2	24
3.02	2.90 / 3.15	1,026	7,476	250	42.00	40.90 / 44.00	40	8,915
2.54	1.92 / 2.63	232	129	255	51.82	45.30 / 48.50	1	12
2.04	2.01 / 2.21	151	3,401	260	55.47	49.10 / 53.00	15	880
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 4,101 · put OI 7,071

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
52.67	51.00 / 53.95	7	5	160	1.50	1.40 / 1.63	19	550
45.36	46.45 / 49.85	1	7	165	2.00	1.82 / 2.00	29	325
41.65	42.25 / 45.45	11	17	170	2.59	2.37 / 2.66	85	574
36.89	37.80 / 41.50	2	20	175	3.17	3.10 / 3.55	52	587
—	33.50 / 37.50	—	6	180	4.40	4.05 / 4.45	145	785
—	29.50 / 33.65	—	57	185	5.50	5.20 / 6.10	187	463
28.30	26.10 / 29.40	44	46	190	7.00	6.55 / 7.60	39	592
24.50	24.05 / 25.30	24	29	195	8.59	6.45 / 8.80	86	317
21.85	20.95 / 23.00	83	301	200	10.65	10.35 / 10.70	121	922
18.95	18.25 / 19.70	71	216	205	13.22	12.15 / 15.00	42	318
16.87	15.60 / 17.30	74	253	210	15.64	14.60 / 16.30	29	228
14.10	13.45 / 15.00	377	372	215	19.70	17.55 / 19.30	9	244
12.30	12.05 / 13.00	82	461	220	21.70	20.60 / 22.40	17	299
10.90	10.15 / 11.40	109	157	225	24.55	23.80 / 26.50	12	100
9.50	8.80 / 9.60	122	292	230	27.80	27.35 / 29.30	36	94
8.05	7.35 / 8.60	30	505	235	31.70	29.50 / 32.60	21	73
6.93	4.85 / 7.50	102	406	240	36.13	34.30 / 37.50	4	174
5.87	4.40 / 8.10	61	78	245	40.74	37.50 / 41.50	1	144
5.00	4.50 / 5.65	129	514	250	43.64	42.65 / 46.00	4	155
4.50	3.10 / 5.50	18	167	255	—	46.00 / 50.00	—	52
3.81	2.95 / 4.55	61	192	260	52.98	51.20 / 54.50	4	75
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,061 · put OI 4,717

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	51.55 / 55.45	—	2	160	2.38	2.00 / 2.46	49	342
46.50	47.50 / 50.35	1	1	165	2.99	2.77 / 3.25	185	670
—	43.00 / 47.05	—	10	170	3.79	3.55 / 3.95	63	335
—	39.30 / 42.60	—	9	175	4.50	4.70 / 4.80	84	640
29.30	35.50 / 38.55	12	10	180	6.00	5.50 / 6.30	44	474
—	32.15 / 34.80	—	33	185	7.05	6.65 / 7.85	43	312
—	28.60 / 32.50	—	81	190	8.96	8.60 / 9.25	446	288
20.00	25.05 / 29.00	2	63	195	11.13	10.05 / 11.50	380	194
25.00	22.95 / 25.60	22	106	200	12.93	12.45 / 13.25	63	343
21.50	20.70 / 23.35	396	132	205	15.45	14.20 / 16.60	10	292
19.00	18.05 / 20.05	576	402	210	17.70	15.65 / 19.20	6	109
16.00	16.10 / 17.60	20	71	215	20.55	18.90 / 22.80	4	81
15.50	14.25 / 15.50	65	91	220	23.55	21.40 / 24.55	14	161
13.17	11.45 / 14.50	33	309	225	27.20	25.10 / 29.00	19	80
12.23	10.65 / 12.25	63	92	230	30.18	28.10 / 32.45	24	119
10.00	8.00 / 12.40	60	126	235	40.19	32.25 / 35.00	1	15
9.00	7.10 / 11.25	83	128	240	38.40	35.90 / 39.50	3	59
7.51	6.00 / 8.60	13	21	245	50.46	40.55 / 42.60	1	32
7.00	6.50 / 7.95	90	219	250	—	43.60 / 47.50	—	128
6.13	4.15 / 8.45	14	35	255	—	48.65 / 51.20	—	6
5.50	4.85 / 5.75	80	120	260	—	51.85 / 56.00	—	37
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 312 · put OI 773

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	53.00 / 56.55	—	1	160	3.37	1.63 / 4.15	23	87
—	48.50 / 51.65	—	2	165	4.19	2.65 / 4.50	14	158
45.90	44.70 / 47.70	3	4	170	5.30	4.65 / 5.80	9	63
—	41.00 / 43.85	—	—	175	6.31	6.00 / 6.70	35	129
37.20	37.00 / 40.25	3	5	180	7.61	6.90 / 9.10	27	65
33.65	33.50 / 37.00	1	1	185	9.90	6.75 / 10.00	2	33
28.77	30.70 / 34.50	4	1	190	10.55	8.55 / 11.10	10	27
23.37	27.50 / 30.70	8	2	195	12.55	11.55 / 13.65	2	15
27.00	24.60 / 28.05	10	34	200	15.18	13.35 / 16.95	656	62
23.85	22.00 / 25.50	61	23	205	18.63	15.85 / 18.85	3	38
20.90	19.90 / 23.15	16	42	210	19.90	18.15 / 21.65	13	16
18.85	17.65 / 20.00	19	25	215	24.22	20.60 / 25.00	8	29
17.88	15.30 / 19.50	29	46	220	25.55	23.55 / 28.00	19	6
15.85	13.50 / 17.55	8	21	225	30.35	26.85 / 31.00	2	5
13.53	12.35 / 15.70	2	8	230	39.95	30.10 / 33.60	37	18
9.85	10.65 / 13.75	1	11	235	—	34.50 / 38.00	—	3
11.55	9.30 / 13.50	17	28	240	42.50	37.40 / 41.50	1	3
9.10	8.10 / 10.55	4	4	245	—	41.20 / 44.25	—	4
9.15	7.50 / 9.20	29	36	250	—	45.80 / 48.35	—	3
8.00	6.20 / 10.30	1	7	255	—	49.50 / 53.05	—	4
7.10	5.25 / 8.20	23	11	260	—	53.60 / 57.30	—	5
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 14,133 · put OI 21,254

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
55.32	54.75 / 57.55	1	547	160	4.25	4.20 / 4.30	175	2,180
—	50.10 / 53.25	—	33	165	5.24	5.00 / 5.40	272	1,296
47.50	46.25 / 50.00	3	256	170	6.33	6.00 / 6.65	466	3,138
38.35	42.60 / 45.50	2	135	175	7.65	7.30 / 7.95	377	1,176
—	38.80 / 41.75	—	492	180	9.20	8.85 / 9.25	576	1,970
37.40	35.50 / 38.65	30	1,103	185	10.85	10.35 / 10.85	564	559
33.76	32.00 / 35.95	9	497	190	12.65	10.85 / 13.15	388	3,848
31.95	30.70 / 31.90	37	138	195	14.63	14.20 / 15.25	97	736
28.39	28.15 / 28.95	179	2,329	200	16.79	16.75 / 17.40	163	2,388
23.63	23.30 / 23.95	855	1,291	210	22.00	21.65 / 22.45	574	947
19.50	19.20 / 19.80	574	1,488	220	27.80	27.45 / 28.35	34	648
16.09	15.65 / 16.35	387	1,922	230	34.18	33.95 / 36.50	21	1,322
13.40	12.70 / 13.60	88	2,033	240	42.55	40.90 / 43.50	8	319
11.02	10.35 / 11.25	310	1,513	250	50.74	47.90 / 51.00	16	601
9.00	8.70 / 9.30	172	356	260	59.05	55.00 / 58.65	4	126
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on NBIS

NBIS options score NBIS gamma walls NBIS max pain NBIS IV rank NBIS put/call ratio NBIS options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.