NasdaqGS · Technology · Options
Historical options data for NBIS: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Expiration strip
Market data feed
Full field chain
Nearest spot strike $215.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBIS260529C00165000 | call | 2026-05-29 | $165.00 | $49.60 | 7 | $51.80 | 40 | $50.78 | $50.70 | 50 | 69 | 2026-05-22 | 122.46% | 0.9498 | 0.0028 | -0.2842 | 0.0307 | 0.0294 |
| NBIS260529P00165000 | put | 2026-05-29 | $165.00 | $0.70 | 31 | $0.85 | 14 | $0.73 | $0.77 | 220 | 2,395 | 2026-05-22 | 120.51% | -0.0477 | 0.0028 | -0.2533 | 0.0296 | -0.0021 |
| NBIS260529C00167500 | call | 2026-05-29 | $167.50 | $46.40 | 40 | $49.70 | 28 | $46.55 | $48.05 | 3 | 21 | 2026-05-22 | 111.73% | 0.9543 | 0.0029 | -0.2432 | 0.0285 | 0.0301 |
| NBIS260529P00167500 | put | 2026-05-29 | $167.50 | $0.70 | 176 | $0.95 | 88 | $0.84 | $0.82 | 82 | 126 | 2026-05-22 | 116.61% | -0.0521 | 0.0031 | -0.2630 | 0.0317 | -0.0023 |
| NBIS260529C00170000 | call | 2026-05-29 | $170.00 | $44.00 | 133 | $47.10 | 131 | $48.09 | $45.55 | 19 | 218 | 2026-05-22 | 105.88% | 0.9528 | 0.0031 | -0.2374 | 0.0293 | 0.0305 |
| NBIS260529P00170000 | put | 2026-05-29 | $170.00 | $0.90 | 1 | $0.99 | 5 | $0.94 | $0.95 | 1,437 | 1,566 | 2026-05-22 | 114.66% | -0.0599 | 0.0035 | -0.2882 | 0.0354 | -0.0026 |
| NBIS260529C00172500 | call | 2026-05-29 | $172.50 | $42.45 | 81 | $44.45 | 87 | $50.78 | $43.45 | 0 | 458 | 2026-05-22 | 112.71% | 0.9315 | 0.0039 | -0.3318 | 0.0393 | 0.0300 |
| NBIS260529P00172500 | put | 2026-05-29 | $172.50 | $0.98 | 86 | $1.15 | 61 | $1.06 | $1.06 | 367 | 277 | 2026-05-22 | 112.71% | -0.0685 | 0.0039 | -0.3148 | 0.0393 | -0.0030 |
| NBIS260529C00175000 | call | 2026-05-29 | $175.00 | $39.25 | 150 | $42.25 | 97 | $43.40 | $40.75 | 17 | 501 | 2026-05-22 | 101.00% | 0.9381 | 0.0041 | -0.2778 | 0.0363 | 0.0308 |
| NBIS260529P00175000 | put | 2026-05-29 | $175.00 | $1.08 | 183 | $1.30 | 51 | $1.19 | $1.19 | 9,301 | 722 | 2026-05-22 | 109.78% | -0.0767 | 0.0044 | -0.3341 | 0.0428 | -0.0034 |
| NBIS260529C00177500 | call | 2026-05-29 | $177.50 | $36.95 | 110 | $39.90 | 123 | $38.10 | $38.42 | 12 | 346 | 2026-05-22 | 100.02% | 0.9265 | 0.0047 | -0.3121 | 0.0415 | 0.0308 |
| NBIS260529P00177500 | put | 2026-05-29 | $177.50 | $1.29 | 92 | $1.40 | 1 | $1.36 | $1.34 | 555 | 595 | 2026-05-22 | 106.85% | -0.0858 | 0.0049 | -0.3539 | 0.0466 | -0.0038 |
| NBIS260529C00180000 | call | 2026-05-29 | $180.00 | $34.65 | 119 | $37.95 | 121 | $34.28 | $36.30 | 81 | 414 | 2026-05-22 | 101.97% | 0.9076 | 0.0055 | -0.3745 | 0.0493 | 0.0304 |
| NBIS260529P00180000 | put | 2026-05-29 | $180.00 | $1.45 | 82 | $1.60 | 1 | $1.50 | $1.52 | 5,681 | 1,489 | 2026-05-22 | 104.90% | -0.0980 | 0.0055 | -0.3831 | 0.0514 | -0.0043 |
| NBIS260529C00182500 | call | 2026-05-29 | $182.50 | $32.40 | 121 | $35.50 | 107 | $34.56 | $33.95 | 1 | 1,534 | 2026-05-22 | 99.05% | 0.8963 | 0.0061 | -0.3949 | 0.0536 | 0.0304 |
| NBIS260529P00182500 | put | 2026-05-29 | $182.50 | $1.72 | 63 | $1.91 | 48 | $1.81 | $1.81 | 573 | 321 | 2026-05-22 | 103.92% | -0.1135 | 0.0062 | -0.4220 | 0.0572 | -0.0050 |
| NBIS260529C00185000 | call | 2026-05-29 | $185.00 | $30.15 | 160 | $33.50 | 136 | $33.90 | $31.82 | 1 | 174 | 2026-05-22 | 99.05% | 0.8773 | 0.0069 | -0.4431 | 0.0604 | 0.0300 |
| NBIS260529P00185000 | put | 2026-05-29 | $185.00 | $1.80 | 235 | $2.12 | 1 | $2.05 | $1.96 | 1,351 | 7,257 | 2026-05-22 | 100.02% | -0.1248 | 0.0069 | -0.4340 | 0.0612 | -0.0055 |
| NBIS260529C00187500 | call | 2026-05-29 | $187.50 | $27.90 | 133 | $30.75 | 121 | $28.72 | $29.32 | 4 | 1,082 | 2026-05-22 | 93.19% | 0.8691 | 0.0077 | -0.4365 | 0.0632 | 0.0302 |
| NBIS260529P00187500 | put | 2026-05-29 | $187.50 | $2.18 | 91 | $2.64 | 54 | $2.60 | $2.41 | 444 | 7,403 | 2026-05-22 | 100.02% | -0.1458 | 0.0077 | -0.4828 | 0.0680 | -0.0065 |
| NBIS260529C00190000 | call | 2026-05-29 | $190.00 | $25.85 | 36 | $28.65 | 50 | $26.30 | $27.25 | 11 | 197 | 2026-05-22 | 93.19% | 0.8460 | 0.0086 | -0.4851 | 0.0706 | 0.0296 |
| NBIS260529P00190000 | put | 2026-05-29 | $190.00 | $2.69 | 58 | $2.88 | 5 | $2.80 | $2.79 | 841 | 827 | 2026-05-22 | 99.05% | -0.1668 | 0.0085 | -0.5221 | 0.0743 | -0.0074 |
| NBIS260529C00192500 | call | 2026-05-29 | $192.50 | $23.75 | 56 | $27.15 | 50 | $22.95 | $25.45 | 27 | 981 | 2026-05-22 | 95.14% | 0.8165 | 0.0094 | -0.5517 | 0.0790 | 0.0288 |
| NBIS260529P00192500 | put | 2026-05-29 | $192.50 | $2.95 | 126 | $3.50 | 48 | $3.42 | $3.23 | 127 | 98 | 2026-05-22 | 98.07% | -0.1897 | 0.0093 | -0.5604 | 0.0806 | -0.0084 |
| NBIS260529C00195000 | call | 2026-05-29 | $195.00 | $21.75 | 43 | $24.35 | 55 | $21.65 | $23.05 | 52 | 233 | 2026-05-22 | 89.29% | 0.8019 | 0.0105 | -0.5428 | 0.0828 | 0.0286 |
| NBIS260529P00195000 | put | 2026-05-29 | $195.00 | $3.60 | 58 | $3.95 | 43 | $3.70 | $3.78 | 508 | 2,651 | 2026-05-22 | 97.09% | -0.2146 | 0.0101 | -0.5971 | 0.0868 | -0.0096 |
| NBIS260529C00197500 | call | 2026-05-29 | $197.50 | $19.85 | 146 | $22.60 | 125 | $21.95 | $21.23 | 26 | 187 | 2026-05-22 | 90.27% | 0.7699 | 0.0113 | -0.5967 | 0.0903 | 0.0276 |
| NBIS260529P00197500 | put | 2026-05-29 | $197.50 | $4.10 | 45 | $4.55 | 41 | $4.25 | $4.32 | 187 | 242 | 2026-05-22 | 96.12% | -0.2415 | 0.0109 | -0.6314 | 0.0928 | -0.0108 |
| NBIS260529C00200000 | call | 2026-05-29 | $200.00 | $19.60 | 1 | $20.10 | 7 | $19.99 | $19.85 | 128 | 4,157 | 2026-05-22 | 94.17% | 0.7313 | 0.0118 | -0.6734 | 0.0981 | 0.0263 |
| NBIS260529P00200000 | put | 2026-05-29 | $200.00 | $4.80 | 113 | $5.20 | 24 | $4.90 | $5.00 | 1,781 | 1,786 | 2026-05-22 | 95.14% | -0.2703 | 0.0117 | -0.6624 | 0.0984 | -0.0121 |
| NBIS260529C00202500 | call | 2026-05-29 | $202.50 | $17.30 | 179 | $19.15 | 186 | $15.70 | $18.23 | 17 | 212 | 2026-05-22 | 95.14% | 0.6976 | 0.0123 | -0.7183 | 0.1038 | 0.0252 |
| NBIS260529P00202500 | put | 2026-05-29 | $202.50 | $5.55 | 40 | $6.05 | 73 | $5.77 | $5.80 | 104 | 90 | 2026-05-22 | 95.14% | -0.3024 | 0.0123 | -0.6983 | 0.1038 | -0.0136 |
| NBIS260529C00205000 | call | 2026-05-29 | $205.00 | $15.75 | 65 | $17.85 | 216 | $15.88 | $16.80 | 65 | 196 | 2026-05-22 | 96.12% | 0.6633 | 0.0128 | -0.7579 | 0.1086 | 0.0241 |
| NBIS260529P00205000 | put | 2026-05-29 | $205.00 | $6.25 | 212 | $6.70 | 2 | $6.54 | $6.47 | 268 | 332 | 2026-05-22 | 92.22% | -0.3322 | 0.0132 | -0.7037 | 0.1080 | -0.0149 |
| NBIS260529C00207500 | call | 2026-05-29 | $207.50 | $14.00 | 208 | $16.15 | 203 | $13.13 | $15.07 | 13 | 59 | 2026-05-22 | 94.17% | 0.6310 | 0.0135 | -0.7666 | 0.1122 | 0.0231 |
| NBIS260529P00207500 | put | 2026-05-29 | $207.50 | $7.25 | 60 | $8.10 | 55 | $7.68 | $7.67 | 163 | 332 | 2026-05-22 | 94.17% | -0.3690 | 0.0135 | -0.7460 | 0.1122 | -0.0167 |
| NBIS260529C00210000 | call | 2026-05-29 | $210.00 | $13.15 | 22 | $13.85 | 109 | $13.15 | $13.50 | 509 | 1,011 | 2026-05-22 | 92.22% | 0.5968 | 0.0141 | -0.7698 | 0.1151 | 0.0220 |
| NBIS260529P00210000 | put | 2026-05-29 | $210.00 | $8.30 | 39 | $9.15 | 65 | $9.18 | $8.73 | 6,101 | 213 | 2026-05-22 | 94.17% | -0.4041 | 0.0138 | -0.7655 | 0.1152 | -0.0183 |
| NBIS260529C00212500 | call | 2026-05-29 | $212.50 | $11.70 | 57 | $12.30 | 10 | $12.03 | $12.00 | 258 | 64 | 2026-05-22 | 91.24% | 0.5607 | 0.0145 | -0.7751 | 0.1173 | 0.0208 |
| NBIS260529P00212500 | put | 2026-05-29 | $212.50 | $9.45 | 21 | $10.00 | 33 | $9.78 | $9.72 | 861 | 59 | 2026-05-22 | 92.22% | -0.4394 | 0.0144 | -0.7622 | 0.1173 | -0.0200 |
| NBIS260529C00215000 | call | 2026-05-29 | $215.00 | $10.65 | 1 | $11.15 | 92 | $10.80 | $10.90 | 536 | 479 | 2026-05-22 | 92.22% | 0.5243 | 0.0145 | -0.7902 | 0.1184 | 0.0195 |
| NBIS260529P00215000 | put | 2026-05-29 | $215.00 | $10.50 | 121 | $11.75 | 2 | $11.00 | $11.12 | 924 | 497 | 2026-05-22 | 93.19% | -0.4754 | 0.0144 | -0.7771 | 0.1184 | -0.0217 |
| NBIS260529C00217500 | call | 2026-05-29 | $217.50 | $9.30 | 84 | $9.95 | 61 | $9.65 | $9.62 | 293 | 190 | 2026-05-22 | 91.24% | 0.4875 | 0.0147 | -0.7824 | 0.1186 | 0.0182 |
| NBIS260529P00217500 | put | 2026-05-29 | $217.50 | $11.75 | 182 | $12.95 | 58 | $13.10 | $12.35 | 207 | 142 | 2026-05-22 | 92.22% | -0.5118 | 0.0145 | -0.7691 | 0.1186 | -0.0234 |
| NBIS260529C00220000 | call | 2026-05-29 | $220.00 | $8.40 | 1 | $8.80 | 96 | $8.67 | $8.60 | 1,979 | 624 | 2026-05-22 | 91.24% | 0.4516 | 0.0146 | -0.7764 | 0.1178 | 0.0169 |
| NBIS260529P00220000 | put | 2026-05-29 | $220.00 | $13.30 | 132 | $14.40 | 91 | $15.00 | $13.85 | 404 | 711 | 2026-05-22 | 93.19% | -0.5464 | 0.0143 | -0.7715 | 0.1178 | -0.0252 |
| NBIS260529C00222500 | call | 2026-05-29 | $222.50 | $7.35 | 8 | $7.90 | 51 | $7.58 | $7.62 | 240 | 186 | 2026-05-22 | 91.24% | 0.4164 | 0.0144 | -0.7644 | 0.1160 | 0.0157 |
| NBIS260529P00222500 | put | 2026-05-29 | $222.50 | $14.75 | 146 | $16.45 | 58 | $17.13 | $15.60 | 18 | 161 | 2026-05-22 | 94.17% | -0.5795 | 0.0140 | -0.7683 | 0.1163 | -0.0268 |
| NBIS260529C00225000 | call | 2026-05-29 | $225.00 | $6.50 | 13 | $7.00 | 75 | $6.68 | $6.75 | 827 | 587 | 2026-05-22 | 91.24% | 0.3822 | 0.0141 | -0.7468 | 0.1134 | 0.0144 |
| NBIS260529P00225000 | put | 2026-05-29 | $225.00 | $16.35 | 71 | $17.65 | 56 | $19.36 | $17.00 | 193 | 233 | 2026-05-22 | 93.19% | -0.6143 | 0.0138 | -0.7424 | 0.1138 | -0.0286 |
| NBIS260529C00227500 | call | 2026-05-29 | $227.50 | $5.50 | 29 | $6.00 | 1 | $5.85 | $5.75 | 225 | 163 | 2026-05-22 | 89.29% | 0.3452 | 0.0139 | -0.7059 | 0.1096 | 0.0131 |
| NBIS260529P00227500 | put | 2026-05-29 | $227.50 | $17.40 | 222 | $19.40 | 84 | $17.35 | $18.40 | 2 | 19 | 2026-05-22 | 90.27% | -0.6527 | 0.0138 | -0.6926 | 0.1099 | -0.0304 |
| NBIS260529C00230000 | call | 2026-05-29 | $230.00 | $5.05 | 1 | $5.45 | 244 | $5.26 | $5.25 | 2,044 | 905 | 2026-05-22 | 91.24% | 0.3179 | 0.0131 | -0.6975 | 0.1061 | 0.0121 |
| NBIS260529P00230000 | put | 2026-05-29 | $230.00 | $19.85 | 161 | $21.20 | 84 | $20.48 | $20.52 | 2,736 | 60 | 2026-05-22 | 93.19% | -0.6776 | 0.0129 | -0.6938 | 0.1067 | -0.0318 |
| NBIS260529C00232500 | call | 2026-05-29 | $232.50 | $4.40 | 22 | $4.75 | 73 | $4.50 | $4.58 | 147 | 64 | 2026-05-22 | 91.24% | 0.2880 | 0.0126 | -0.6671 | 0.1015 | 0.0110 |
| NBIS260529P00232500 | put | 2026-05-29 | $232.50 | $21.55 | 122 | $24.00 | 42 | $23.50 | $22.77 | 136 | 2,243 | 2026-05-22 | 97.09% | -0.6976 | 0.0121 | -0.7027 | 0.1038 | -0.0331 |
| NBIS260529C00235000 | call | 2026-05-29 | $235.00 | $3.75 | 89 | $4.20 | 68 | $4.05 | $3.98 | 533 | 526 | 2026-05-22 | 91.24% | 0.2599 | 0.0120 | -0.6337 | 0.0964 | 0.0099 |
| NBIS260529P00235000 | put | 2026-05-29 | $235.00 | $23.45 | 96 | $25.95 | 50 | $25.79 | $24.70 | 14 | 7 | 2026-05-22 | 98.07% | -0.7223 | 0.0115 | -0.6807 | 0.0997 | -0.0345 |
| NBIS260529C00237500 | call | 2026-05-29 | $237.50 | $3.10 | 242 | $3.70 | 77 | $3.25 | $3.40 | 49 | 46 | 2026-05-22 | 90.27% | 0.2306 | 0.0113 | -0.5878 | 0.0905 | 0.0089 |
| NBIS260529P00237500 | put | 2026-05-29 | $237.50 | $25.35 | 95 | $27.95 | 32 | $0.00 | $26.65 | 0 | 2 | 2026-05-22 | 98.07% | -0.7478 | 0.0109 | -0.6465 | 0.0950 | -0.0359 |
| NBIS260529C00240000 | call | 2026-05-29 | $240.00 | $2.96 | 6 | $3.25 | 53 | $3.11 | $3.10 | 556 | 601 | 2026-05-22 | 92.22% | 0.2117 | 0.0106 | -0.5715 | 0.0861 | 0.0081 |
| NBIS260529P00240000 | put | 2026-05-29 | $240.00 | $26.80 | 173 | $30.00 | 73 | $31.05 | $28.40 | 8 | 9 | 2026-05-22 | 95.14% | -0.7799 | 0.0105 | -0.5792 | 0.0881 | -0.0376 |
| NBIS260529C00242500 | call | 2026-05-29 | $242.50 | $2.54 | 143 | $2.84 | 77 | $2.57 | $2.69 | 174 | 46 | 2026-05-22 | 92.22% | 0.1890 | 0.0099 | -0.5337 | 0.0804 | 0.0073 |
| NBIS260529P00242500 | put | 2026-05-29 | $242.50 | $29.05 | 131 | $32.15 | 50 | $28.40 | $30.60 | 25 | 15 | 2026-05-22 | 96.12% | -0.7997 | 0.0098 | -0.5522 | 0.0833 | -0.0388 |
| NBIS260529C00245000 | call | 2026-05-29 | $245.00 | $2.25 | 13 | $2.69 | 254 | $2.33 | $2.47 | 301 | 573 | 2026-05-22 | 94.17% | 0.1738 | 0.0092 | -0.5169 | 0.0763 | 0.0067 |
| NBIS260529P00245000 | put | 2026-05-29 | $245.00 | $31.60 | 105 | $33.85 | 41 | $0.00 | $32.73 | 0 | 29 | 2026-05-22 | 97.09% | -0.8178 | 0.0092 | -0.5247 | 0.0786 | -0.0400 |
| NBIS260529C00247500 | call | 2026-05-29 | $247.50 | $1.90 | 212 | $2.23 | 87 | $1.86 | $2.06 | 82 | 109 | 2026-05-22 | 93.19% | 0.1517 | 0.0085 | -0.4681 | 0.0699 | 0.0059 |
| NBIS260529P00247500 | put | 2026-05-29 | $247.50 | $33.85 | 110 | $36.50 | 78 | $34.00 | $35.17 | 5 | 40 | 2026-05-22 | 101.00% | -0.8262 | 0.0085 | -0.5296 | 0.0763 | -0.0408 |
| NBIS260529C00250000 | call | 2026-05-29 | $250.00 | $1.72 | 6 | $1.81 | 1 | $1.80 | $1.77 | 2,225 | 3,983 | 2026-05-22 | 93.19% | 0.1341 | 0.0078 | -0.4307 | 0.0643 | 0.0052 |
| NBIS260529P00250000 | put | 2026-05-29 | $250.00 | $35.50 | 143 | $38.75 | 41 | $39.13 | $37.12 | 3 | 8 | 2026-05-22 | 97.09% | -0.8548 | 0.0079 | -0.4487 | 0.0678 | -0.0423 |
| NBIS260529C00252500 | call | 2026-05-29 | $252.50 | $1.40 | 135 | $1.73 | 73 | $1.39 | $1.56 | 121 | 50 | 2026-05-22 | 94.17% | 0.1209 | 0.0072 | -0.4047 | 0.0598 | 0.0047 |
| NBIS260529P00252500 | put | 2026-05-29 | $252.50 | $38.20 | 155 | $41.00 | 102 | $41.43 | $39.60 | 19 | 6 | 2026-05-22 | 101.97% | -0.8578 | 0.0074 | -0.4651 | 0.0669 | -0.0429 |
| NBIS260529C00255000 | call | 2026-05-29 | $255.00 | $1.31 | 12 | $1.53 | 58 | $1.39 | $1.42 | 256 | 531 | 2026-05-22 | 95.14% | 0.1090 | 0.0066 | -0.3797 | 0.0556 | 0.0042 |
| NBIS260529P00255000 | put | 2026-05-29 | $255.00 | $40.50 | 78 | $43.30 | 6 | $0.00 | $41.90 | 0 | 26 | 2026-05-22 | 102.95% | -0.8704 | 0.0069 | -0.4391 | 0.0628 | -0.0439 |
| NBIS260529C00257500 | call | 2026-05-29 | $257.50 | $1.01 | 188 | $1.41 | 167 | $0.95 | $1.21 | 17 | 15 | 2026-05-22 | 95.14% | 0.0958 | 0.0060 | -0.3456 | 0.0506 | 0.0037 |
| NBIS260529P00257500 | put | 2026-05-29 | $257.50 | $42.55 | 10 | $45.65 | 6 | $0.00 | $44.10 | 0 | 0 | 2026-05-22 | 101.97% | -0.8867 | 0.0063 | -0.3927 | 0.0571 | -0.0450 |
| NBIS260529C00260000 | call | 2026-05-29 | $260.00 | $0.84 | 211 | $1.27 | 179 | $1.01 | $1.05 | 680 | 1,621 | 2026-05-22 | 95.14% | 0.0839 | 0.0054 | -0.3131 | 0.0458 | 0.0033 |
| NBIS260529P00260000 | put | 2026-05-29 | $260.00 | $45.35 | 23 | $48.00 | 28 | $49.46 | $46.67 | 2 | 19 | 2026-05-22 | 106.85% | -0.8874 | 0.0060 | -0.4105 | 0.0569 | -0.0455 |
| NBIS260529C00262500 | call | 2026-05-29 | $262.50 | $0.87 | 36 | $1.10 | 174 | $0.77 | $0.99 | 6 | 123 | 2026-05-22 | 98.07% | 0.0801 | 0.0051 | -0.3115 | 0.0442 | 0.0031 |
| NBIS260529P00262500 | put | 2026-05-29 | $262.50 | $47.25 | 19 | $50.35 | 19 | $0.00 | $48.80 | 0 | 8 | 2026-05-22 | 102.95% | -0.9085 | 0.0054 | -0.3354 | 0.0489 | -0.0468 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 236 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Nebius Group NV, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current NBIS options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's NBIS options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.