$NBIS

stock+ Make pick

Last price

$223.54

Today

▲ 2.55%

Open

$217.90

Day range

$210.30 – $224.65

Volume

21.2M

52-wk range

$73.52 – $299.86

where the room's targets sit vs price

Options

Option volume

154K

contracts today

Premium traded

$167.2M

vol × price

Put / call

0.67

by volume

Open interest

1.2M

20 expiries

calls $128.8M$38.4M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	·	121.90	125.60	100	0.00	0.05	217	1
·	2	116.90	120.60	105	0.00	4.30	18	·
·	3	111.90	115.60	110	0.00	0.45	251	·
·	1	106.90	110.60	115	0.00	0.05	1,038	·
·	8	101.90	105.60	120	0.00	0.10	682	1
·	2	96.95	100.60	125	0.00	0.10	236	18
·	2	91.95	95.15	130	0.02	0.03	2,607	165
·	2	86.95	90.65	135	0.03	0.04	1,378	24
·	3	81.95	85.65	140	0.01	0.10	1,036	1,053
10	7	76.95	80.65	145	0.02	0.04	845	15
4	47	72.00	75.65	150	0.02	0.14	443	54
·	5	67.60	70.70	155	0.05	0.08	362	12
2	86	62.00	65.70	160	0.06	0.10	1,027	265
·	7	57.05	60.00	165	0.10	0.17	379	405
·	·	54.55	58.25	167.5	0.00	2.95	·	8
·	11	52.05	55.75	170	0.08	0.22	700	406
10	·	49.60	53.30	172.5	0.00	0.23	286	46
6	18	47.10	50.80	175	0.20	0.31	808	871
43	·	44.65	48.35	177.5	0.20	0.32	485	351
78	40	42.20	45.90	180	0.27	0.34	1,216	1,171
·	1	39.80	43.50	182.5	0.30	0.40	239	319
5	78	37.35	41.10	185	0.40	0.54	1,083	888
4	4	34.95	38.70	187.5	0.52	0.56	191	502
12	70	32.60	36.35	190	0.65	0.69	1,547	1,284
1	1	30.25	34.00	192.5	0.81	0.86	144	502
22	25	28.80	31.70	195	1.01	1.08	1,673	1,752
6	3	26.20	29.35	197.5	1.27	1.33	790	855
545	343	24.35	27.35	200	1.58	1.66	2,774	2,386
56	1,860	22.25	25.50	202.5	1.96	2.18	1,304	603
838	816	20.15	23.50	205	2.42	2.58	2,145	2,486
165	118	18.60	19.30	207.5	2.97	3.15	724	579
891	476	17.00	17.45	210	3.60	3.75	1,765	2,167
390	287	15.30	15.65	212.5	4.30	4.50	488	469
1,689	1,921	13.75	14.05	215	5.15	5.35	675	1,418
1,084	679	12.15	12.45	217.5	6.15	6.65	119	617
4,766	1,558	10.80	10.95	220	7.20	7.60	553	4,348
1,499	227	9.50	9.85	222.5	8.30	9.05	58	327
2,345	924	8.35	8.65	225	9.65	10.10	315	1,287
795	3,260	7.25	7.40	227.5	11.00	11.50	148	112
8,709	2,326	6.30	6.50	230	12.35	13.20	427	1,181
869	170	5.50	5.65	232.5	14.30	14.70	137	40
1,787	1,303	4.70	4.95	235	16.00	16.40	268	56
250	198	4.05	4.30	237.5	17.85	18.50	20	57
2,719	1,437	3.50	3.65	240	19.80	20.40	330	67
411	180	3.00	3.15	242.5	21.80	22.35	30	37
3,151	550	2.59	2.70	245	23.85	24.30	249	17
449	154	2.19	2.35	247.5	24.90	27.80	5	·
4,956	3,332	1.89	1.96	250	27.55	29.25	209	34
225	102	1.64	1.72	252.5	29.40	32.50	2	·
508	483	1.38	1.51	255	30.50	34.55	56	2
144	32	1.18	1.26	257.5	33.65	36.85	·	20
1,062	811	1.01	1.05	260	35.40	39.15	148	3
122	54	0.87	0.94	262.5	37.75	41.50	1	·
137	260	0.74	0.80	265	40.15	43.90	18	·
38	32	0.64	0.71	267.5	42.75	46.30	·	·
923	2,768	0.55	0.59	270	44.95	48.70	27	4
21	44	0.30	0.74	272.5	47.40	51.10	·	·
428	858	0.27	0.50	275	49.80	53.55	110	3
14	8	0.00	1.28	277.5	52.25	56.00	·	·
533	699	0.28	0.39	280	54.70	58.45	77	·
9	25	0.27	2.03	282.5	57.15	60.90	·	·
157	395	0.07	0.27	285	59.65	63.35	28	·
·	37	0.00	1.02	287.5	62.10	65.90	9	·
150	334	0.03	0.25	290	64.60	68.30	26	·
17	8	0.04	3.50	292.5	67.05	70.80	·	·
·	97	0.00	3.65	295	69.55	73.25	·	·
·	7	0.00	0.55	297.5	72.05	75.75	·	·
356	1,490	0.02	0.40	300	74.50	78.25	·	·
·	1	0.00	2.56	302.5	77.00	80.70	·	·
9	489	0.01	0.15	305	79.50	83.20	·	·
·	·	0.00	2.00	307.5	82.00	85.70	·	·
25	89	0.01	1.25	310	84.50	88.20	1	2
·	·	0.00	2.73	312.5	87.00	90.70	·	·
14	150	0.01	0.05	315	89.50	93.20	·	·
·	·	0.00	2.53	317.5	92.00	95.70	·	·
2	517	0.00	0.17	320	94.50	98.20	·	·
·	6	0.00	2.52	322.5	97.00	100.70	·	·
1	35	0.00	2.52	325	99.50	103.20	·	·
·	21	0.00	2.52	327.5	102.00	105.70	·	·
·	979	0.00	0.70	330	104.50	107.80	·	·
22	327	0.00	0.44	340	114.50	118.20	·	·
43	576	0.00	0.10	350	124.50	128.20	·	·
2	395	0.00	0.35	360	134.50	138.20	·	·
·	122	0.00	0.10	370	144.50	148.20	·	·
1	782	0.00	0.10	380	154.50	158.20	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 02:16:46 UTC