Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBIS260612C00162500 | call | 2026-06-12 | $162.50 | $54.05 | 20 | $57.00 | 18 | $60.73 | $55.52 | 0 | 11 | 2026-05-22 | 102.95% | 0.8964 | 0.0034 | -0.2410 | 0.0928 | 0.0788 |
| NBIS260612P00162500 | put | 2026-06-12 | $162.50 | $2.23 | 117 | $4.25 | 45 | $3.17 | $3.24 | 22 | 61 | 2026-05-22 | 105.88% | -0.1087 | 0.0034 | -0.2395 | 0.0961 | -0.0153 |
| NBIS260612C00165000 | call | 2026-06-12 | $165.00 | $51.90 | 50 | $55.20 | 26 | $52.62 | $53.55 | 1 | 28 | 2026-05-22 | 103.92% | 0.8831 | 0.0037 | -0.2638 | 0.1012 | 0.0783 |
| NBIS260612P00165000 | put | 2026-06-12 | $165.00 | $2.36 | 59 | $4.35 | 48 | $3.78 | $3.35 | 76 | 201 | 2026-05-22 | 102.95% | -0.1152 | 0.0037 | -0.2426 | 0.1001 | -0.0161 |
| NBIS260612C00167500 | call | 2026-06-12 | $167.50 | $49.80 | 33 | $53.25 | 24 | $38.82 | $51.52 | 0 | 2 | 2026-05-22 | 103.92% | 0.8708 | 0.0039 | -0.2819 | 0.1085 | 0.0780 |
| NBIS260612P00167500 | put | 2026-06-12 | $167.50 | $3.50 | 76 | $5.00 | 97 | $4.15 | $4.25 | 87 | 75 | 2026-05-22 | 106.85% | -0.1343 | 0.0039 | -0.2803 | 0.1115 | -0.0190 |
| NBIS260612C00170000 | call | 2026-06-12 | $170.00 | $47.75 | 27 | $50.70 | 21 | $58.00 | $49.23 | 0 | 128 | 2026-05-22 | 101.97% | 0.8614 | 0.0042 | -0.2900 | 0.1139 | 0.0781 |
| NBIS260612P00170000 | put | 2026-06-12 | $170.00 | $4.10 | 47 | $4.90 | 11 | $4.50 | $4.50 | 122 | 145 | 2026-05-22 | 104.90% | -0.1439 | 0.0042 | -0.2882 | 0.1168 | -0.0204 |
| NBIS260612C00172500 | call | 2026-06-12 | $172.50 | $45.70 | 29 | $48.75 | 21 | $49.44 | $47.23 | 0 | 18 | 2026-05-22 | 101.00% | 0.8495 | 0.0045 | -0.3029 | 0.1204 | 0.0778 |
| NBIS260612P00172500 | put | 2026-06-12 | $172.50 | $4.50 | 38 | $5.60 | 82 | $4.69 | $5.05 | 5 | 27 | 2026-05-22 | 104.90% | -0.1574 | 0.0044 | -0.3059 | 0.1240 | -0.0223 |
| NBIS260612C00175000 | call | 2026-06-12 | $175.00 | $43.75 | 34 | $46.75 | 38 | $49.57 | $45.25 | 1 | 78 | 2026-05-22 | 101.00% | 0.8352 | 0.0048 | -0.3205 | 0.1278 | 0.0772 |
| NBIS260612P00175000 | put | 2026-06-12 | $175.00 | $4.90 | 48 | $5.80 | 11 | $5.75 | $5.35 | 75 | 143 | 2026-05-22 | 102.95% | -0.1682 | 0.0047 | -0.3133 | 0.1295 | -0.0239 |
| NBIS260612C00177500 | call | 2026-06-12 | $177.50 | $41.80 | 40 | $44.80 | 14 | $51.88 | $43.30 | 0 | 103 | 2026-05-22 | 101.00% | 0.8203 | 0.0050 | -0.3379 | 0.1350 | 0.0764 |
| NBIS260612P00177500 | put | 2026-06-12 | $177.50 | $5.35 | 112 | $6.40 | 18 | $6.04 | $5.88 | 15 | 28 | 2026-05-22 | 101.97% | -0.1814 | 0.0050 | -0.3253 | 0.1358 | -0.0258 |
| NBIS260612C00180000 | call | 2026-06-12 | $180.00 | $39.90 | 108 | $43.30 | 48 | $42.82 | $41.60 | 12 | 85 | 2026-05-22 | 101.97% | 0.8031 | 0.0053 | -0.3598 | 0.1429 | 0.0753 |
| NBIS260612P00180000 | put | 2026-06-12 | $180.00 | $6.55 | 3 | $6.95 | 6 | $6.85 | $6.75 | 187 | 185 | 2026-05-22 | 103.92% | -0.2000 | 0.0052 | -0.3520 | 0.1442 | -0.0286 |
| NBIS260612C00182500 | call | 2026-06-12 | $182.50 | $38.05 | 26 | $41.30 | 26 | $41.78 | $39.67 | 2 | 58 | 2026-05-22 | 101.00% | 0.7887 | 0.0056 | -0.3712 | 0.1490 | 0.0746 |
| NBIS260612P00182500 | put | 2026-06-12 | $182.50 | $6.25 | 106 | $7.75 | 5 | $7.60 | $7.00 | 21 | 11 | 2026-05-22 | 101.00% | -0.2113 | 0.0056 | -0.3532 | 0.1490 | -0.0302 |
| NBIS260612C00185000 | call | 2026-06-12 | $185.00 | $36.30 | 28 | $39.25 | 20 | $42.40 | $37.77 | 0 | 24 | 2026-05-22 | 100.02% | 0.7735 | 0.0058 | -0.3820 | 0.1551 | 0.0738 |
| NBIS260612P00185000 | put | 2026-06-12 | $185.00 | $7.50 | 67 | $8.40 | 13 | $8.13 | $7.95 | 43 | 117 | 2026-05-22 | 101.97% | -0.2294 | 0.0058 | -0.3736 | 0.1562 | -0.0329 |
| NBIS260612C00187500 | call | 2026-06-12 | $187.50 | $34.50 | 23 | $37.40 | 20 | $38.22 | $35.95 | 1 | 17 | 2026-05-22 | 99.05% | 0.7578 | 0.0061 | -0.3922 | 0.1610 | 0.0730 |
| NBIS260612P00187500 | put | 2026-06-12 | $187.50 | $8.00 | 48 | $10.00 | 57 | $9.21 | $9.00 | 24 | 47 | 2026-05-22 | 103.92% | -0.2490 | 0.0059 | -0.3980 | 0.1633 | -0.0360 |
| NBIS260612C00190000 | call | 2026-06-12 | $190.00 | $33.75 | 19 | $36.05 | 52 | $34.61 | $34.90 | 1 | 72 | 2026-05-22 | 102.95% | 0.7350 | 0.0062 | -0.4258 | 0.1687 | 0.0707 |
| NBIS260612P00190000 | put | 2026-06-12 | $190.00 | $9.10 | 20 | $10.20 | 19 | $9.84 | $9.65 | 22 | 163 | 2026-05-22 | 101.97% | -0.2637 | 0.0062 | -0.4021 | 0.1683 | -0.0381 |
| NBIS260612C00192500 | call | 2026-06-12 | $192.50 | $32.25 | 11 | $34.25 | 50 | $33.00 | $33.25 | 1 | 10 | 2026-05-22 | 102.95% | 0.7174 | 0.0064 | -0.4389 | 0.1742 | 0.0695 |
| NBIS260612P00192500 | put | 2026-06-12 | $192.50 | $9.75 | 32 | $11.05 | 18 | $10.89 | $10.40 | 19 | 29 | 2026-05-22 | 101.97% | -0.2815 | 0.0064 | -0.4151 | 0.1739 | -0.0408 |
| NBIS260612C00195000 | call | 2026-06-12 | $195.00 | $29.55 | 102 | $32.60 | 39 | $31.23 | $31.08 | 3 | 43 | 2026-05-22 | 99.05% | 0.7033 | 0.0068 | -0.4321 | 0.1782 | 0.0690 |
| NBIS260612P00195000 | put | 2026-06-12 | $195.00 | $10.80 | 22 | $12.15 | 70 | $11.47 | $11.48 | 16 | 76 | 2026-05-22 | 101.97% | -0.2996 | 0.0066 | -0.4271 | 0.1790 | -0.0436 |
| NBIS260612C00197500 | call | 2026-06-12 | $197.50 | $28.75 | 61 | $31.05 | 54 | $33.12 | $29.90 | 1 | 23 | 2026-05-22 | 101.00% | 0.6829 | 0.0069 | -0.4529 | 0.1835 | 0.0672 |
| NBIS260612P00197500 | put | 2026-06-12 | $197.50 | $11.70 | 17 | $13.15 | 60 | $0.00 | $12.43 | 0 | 180 | 2026-05-22 | 101.97% | -0.3179 | 0.0068 | -0.4380 | 0.1837 | -0.0464 |
| NBIS260612C00200000 | call | 2026-06-12 | $200.00 | $27.50 | 25 | $29.45 | 47 | $30.78 | $28.48 | 12 | 205 | 2026-05-22 | 101.00% | 0.6642 | 0.0070 | -0.4631 | 0.1879 | 0.0657 |
| NBIS260612P00200000 | put | 2026-06-12 | $200.00 | $12.80 | 20 | $14.05 | 25 | $13.41 | $13.43 | 12 | 284 | 2026-05-22 | 101.97% | -0.3365 | 0.0069 | -0.4480 | 0.1880 | -0.0493 |
| NBIS260612C00202500 | call | 2026-06-12 | $202.50 | $25.15 | 110 | $28.05 | 33 | $30.00 | $26.60 | 26 | 278 | 2026-05-22 | 98.07% | 0.6468 | 0.0074 | -0.4582 | 0.1915 | 0.0647 |
| NBIS260612P00202500 | put | 2026-06-12 | $202.50 | $13.60 | 21 | $15.25 | 42 | $13.15 | $14.43 | 32 | 22 | 2026-05-22 | 101.00% | -0.3547 | 0.0072 | -0.4521 | 0.1917 | -0.0521 |
| NBIS260612C00205000 | call | 2026-06-12 | $205.00 | $23.80 | 65 | $27.05 | 33 | $25.44 | $25.43 | 4 | 86 | 2026-05-22 | 99.05% | 0.6269 | 0.0074 | -0.4708 | 0.1950 | 0.0629 |
| NBIS260612P00205000 | put | 2026-06-12 | $205.00 | $14.85 | 9 | $16.40 | 31 | $15.95 | $15.62 | 31 | 17 | 2026-05-22 | 101.97% | -0.3740 | 0.0072 | -0.4644 | 0.1952 | -0.0553 |
| NBIS260612C00207500 | call | 2026-06-12 | $207.50 | $22.40 | 56 | $25.50 | 17 | $24.65 | $23.95 | 1 | 2 | 2026-05-22 | 99.05% | 0.6074 | 0.0075 | -0.4775 | 0.1980 | 0.0612 |
| NBIS260612P00207500 | put | 2026-06-12 | $207.50 | $15.85 | 23 | $17.60 | 17 | $16.65 | $16.73 | 2 | 5 | 2026-05-22 | 101.00% | -0.3929 | 0.0074 | -0.4662 | 0.1981 | -0.0582 |
| NBIS260612C00210000 | call | 2026-06-12 | $210.00 | $21.95 | 32 | $23.85 | 17 | $22.65 | $22.90 | 29 | 185 | 2026-05-22 | 100.02% | 0.5879 | 0.0076 | -0.4877 | 0.2005 | 0.0594 |
| NBIS260612P00210000 | put | 2026-06-12 | $210.00 | $17.15 | 39 | $18.85 | 38 | $18.50 | $18.00 | 119 | 199 | 2026-05-22 | 101.00% | -0.4120 | 0.0075 | -0.4716 | 0.2005 | -0.0612 |
| NBIS260612C00215000 | call | 2026-06-12 | $215.00 | $19.90 | 16 | $21.75 | 38 | $19.15 | $20.82 | 23 | 177 | 2026-05-22 | 101.00% | 0.5499 | 0.0076 | -0.5000 | 0.2039 | 0.0560 |
| NBIS260612P00215000 | put | 2026-06-12 | $215.00 | $19.50 | 62 | $21.45 | 68 | $0.00 | $20.48 | 0 | 155 | 2026-05-22 | 100.02% | -0.4506 | 0.0077 | -0.4741 | 0.2039 | -0.0674 |
| NBIS260612C00220000 | call | 2026-06-12 | $220.00 | $17.30 | 36 | $19.55 | 34 | $18.85 | $18.43 | 38 | 192 | 2026-05-22 | 100.02% | 0.5113 | 0.0077 | -0.4983 | 0.2054 | 0.0526 |
| NBIS260612P00220000 | put | 2026-06-12 | $220.00 | $22.50 | 32 | $24.50 | 68 | $24.95 | $23.50 | 59 | 151 | 2026-05-22 | 101.00% | -0.4879 | 0.0077 | -0.4813 | 0.2054 | -0.0737 |
| NBIS260612C00225000 | call | 2026-06-12 | $225.00 | $15.25 | 102 | $17.25 | 19 | $15.90 | $16.25 | 15 | 162 | 2026-05-22 | 99.05% | 0.4728 | 0.0078 | -0.4920 | 0.2050 | 0.0491 |
| NBIS260612P00225000 | put | 2026-06-12 | $225.00 | $25.30 | 61 | $27.25 | 63 | $23.55 | $26.27 | 39 | 144 | 2026-05-22 | 100.02% | -0.5260 | 0.0077 | -0.4746 | 0.2051 | -0.0801 |
| NBIS260612C00230000 | call | 2026-06-12 | $230.00 | $14.00 | 25 | $15.60 | 38 | $14.05 | $14.80 | 21 | 118 | 2026-05-22 | 101.00% | 0.4392 | 0.0076 | -0.4963 | 0.2031 | 0.0457 |
| NBIS260612P00230000 | put | 2026-06-12 | $230.00 | $28.50 | 50 | $30.90 | 47 | $0.00 | $29.70 | 0 | 157 | 2026-05-22 | 101.97% | -0.5593 | 0.0075 | -0.4786 | 0.2032 | -0.0862 |
| NBIS260612C00235000 | call | 2026-06-12 | $235.00 | $11.80 | 58 | $13.90 | 62 | $12.66 | $12.85 | 20 | 175 | 2026-05-22 | 99.05% | 0.4008 | 0.0076 | -0.4769 | 0.1991 | 0.0422 |
| NBIS260612P00235000 | put | 2026-06-12 | $235.00 | $31.70 | 17 | $33.80 | 17 | $0.00 | $32.75 | 0 | 56 | 2026-05-22 | 100.02% | -0.5974 | 0.0075 | -0.4588 | 0.1994 | -0.0926 |
| NBIS260612C00240000 | call | 2026-06-12 | $240.00 | $9.65 | 100 | $12.40 | 79 | $11.50 | $11.03 | 19 | 114 | 2026-05-22 | 97.09% | 0.3626 | 0.0075 | -0.4533 | 0.1932 | 0.0385 |
| NBIS260612P00240000 | put | 2026-06-12 | $240.00 | $35.00 | 50 | $37.20 | 10 | $33.80 | $36.10 | 2 | 40 | 2026-05-22 | 99.05% | -0.6331 | 0.0074 | -0.4404 | 0.1940 | -0.0990 |
| NBIS260612C00245000 | call | 2026-06-12 | $245.00 | $9.10 | 46 | $11.00 | 31 | $9.77 | $10.05 | 26 | 37 | 2026-05-22 | 99.05% | 0.3348 | 0.0071 | -0.4486 | 0.1876 | 0.0356 |
| NBIS260612P00245000 | put | 2026-06-12 | $245.00 | $38.65 | 32 | $41.40 | 51 | $0.00 | $40.02 | 0 | 17 | 2026-05-22 | 101.00% | -0.6605 | 0.0070 | -0.4356 | 0.1887 | -0.1047 |
| NBIS260612C00250000 | call | 2026-06-12 | $250.00 | $8.10 | 46 | $9.65 | 13 | $8.90 | $8.88 | 63 | 1,506 | 2026-05-22 | 100.02% | 0.3070 | 0.0068 | -0.4366 | 0.1810 | 0.0328 |
| NBIS260612P00250000 | put | 2026-06-12 | $250.00 | $42.60 | 58 | $45.80 | 114 | $46.30 | $44.20 | 3 | 36 | 2026-05-22 | 102.95% | -0.6855 | 0.0067 | -0.4293 | 0.1829 | -0.1101 |
| NBIS260612C00255000 | call | 2026-06-12 | $255.00 | $7.05 | 129 | $8.70 | 43 | $7.99 | $7.88 | 6 | 77 | 2026-05-22 | 100.02% | 0.2786 | 0.0065 | -0.4171 | 0.1730 | 0.0299 |
| NBIS260612P00255000 | put | 2026-06-12 | $255.00 | $46.85 | 22 | $49.40 | 102 | $44.95 | $48.12 | 20 | 30 | 2026-05-22 | 102.95% | -0.7134 | 0.0064 | -0.4099 | 0.1754 | -0.1158 |
| NBIS260612C00260000 | call | 2026-06-12 | $260.00 | $6.50 | 33 | $7.70 | 16 | $7.62 | $7.10 | 12 | 122 | 2026-05-22 | 101.00% | 0.2549 | 0.0062 | -0.4024 | 0.1654 | 0.0274 |
| NBIS260612P00260000 | put | 2026-06-12 | $260.00 | $50.60 | 69 | $53.85 | 127 | $49.05 | $52.23 | 21 | 14 | 2026-05-22 | 103.92% | -0.7369 | 0.0061 | -0.3952 | 0.1681 | -0.1211 |
| NBIS260612C00265000 | call | 2026-06-12 | $265.00 | $4.95 | 91 | $6.90 | 32 | $7.42 | $5.93 | 5 | 11 | 2026-05-22 | 99.05% | 0.2245 | 0.0059 | -0.3681 | 0.1543 | 0.0243 |
| NBIS260612P00265000 | put | 2026-06-12 | $265.00 | $54.90 | 50 | $57.25 | 50 | $0.00 | $56.08 | 0 | 0 | 2026-05-22 | 101.97% | -0.7668 | 0.0058 | -0.3608 | 0.1576 | -0.1270 |
| NBIS260612C00270000 | call | 2026-06-12 | $270.00 | $5.25 | 8 | $6.05 | 10 | $5.55 | $5.65 | 22 | 502 | 2026-05-22 | 101.97% | 0.2105 | 0.0055 | -0.3649 | 0.1487 | 0.0228 |
| NBIS260612P00270000 | put | 2026-06-12 | $270.00 | $59.40 | 44 | $61.50 | 14 | $0.00 | $60.45 | 0 | 10 | 2026-05-22 | 102.95% | -0.7867 | 0.0055 | -0.3446 | 0.1499 | -0.1320 |
| NBIS260612C00275000 | call | 2026-06-12 | $275.00 | $4.45 | 92 | $5.45 | 15 | $4.58 | $4.95 | 3 | 18 | 2026-05-22 | 101.97% | 0.1895 | 0.0052 | -0.3424 | 0.1396 | 0.0206 |
| NBIS260612P00275000 | put | 2026-06-12 | $275.00 | $63.60 | 43 | $65.85 | 10 | $0.00 | $64.72 | 0 | 0 | 2026-05-22 | 102.95% | -0.8076 | 0.0052 | -0.3217 | 0.1409 | -0.1370 |
| NBIS260612C00280000 | call | 2026-06-12 | $280.00 | $3.35 | 58 | $4.95 | 48 | $4.70 | $4.15 | 2 | 191 | 2026-05-22 | 101.00% | 0.1673 | 0.0048 | -0.3134 | 0.1290 | 0.0183 |
| NBIS260612P00280000 | put | 2026-06-12 | $280.00 | $68.15 | 42 | $70.30 | 10 | $0.00 | $69.22 | 0 | 54 | 2026-05-22 | 103.92% | -0.8241 | 0.0048 | -0.3053 | 0.1332 | -0.1416 |
| NBIS260612C00285000 | call | 2026-06-12 | $285.00 | $3.05 | 86 | $4.60 | 47 | $3.60 | $3.82 | 2 | 12 | 2026-05-22 | 102.95% | 0.1553 | 0.0045 | -0.3042 | 0.1229 | 0.0170 |
| NBIS260612P00285000 | put | 2026-06-12 | $285.00 | $72.10 | 50 | $74.75 | 10 | $0.00 | $73.42 | 0 | 0 | 2026-05-22 | 101.97% | -0.8475 | 0.0045 | -0.2695 | 0.1214 | -0.1469 |
| NBIS260612C00290000 | call | 2026-06-12 | $290.00 | $2.74 | 38 | $3.95 | 38 | $3.32 | $3.35 | 7 | 107 | 2026-05-22 | 102.95% | 0.1391 | 0.0042 | -0.2825 | 0.1142 | 0.0152 |
| NBIS260612P00290000 | put | 2026-06-12 | $290.00 | $77.10 | 50 | $80.10 | 50 | $0.00 | $78.60 | 0 | 6 | 2026-05-22 | 107.83% | -0.8470 | 0.0043 | -0.2866 | 0.1217 | -0.1499 |
| NBIS260612C00295000 | call | 2026-06-12 | $295.00 | $2.60 | 41 | $3.55 | 42 | $2.90 | $3.08 | 4 | 39 | 2026-05-22 | 103.92% | 0.1271 | 0.0039 | -0.2678 | 0.1073 | 0.0139 |
| NBIS260612P00295000 | put | 2026-06-12 | $295.00 | $81.05 | 70 | $84.60 | 52 | $79.15 | $82.82 | 5 | 1 | 2026-05-22 | 104.90% | -0.8702 | 0.0039 | -0.2451 | 0.1089 | -0.1552 |
| NBIS260612C00300000 | call | 2026-06-12 | $300.00 | $2.37 | 17 | $3.10 | 39 | $2.64 | $2.74 | 13 | 33 | 2026-05-22 | 104.90% | 0.1162 | 0.0036 | -0.2538 | 0.1007 | 0.0128 |
| NBIS260612P00300000 | put | 2026-06-12 | $300.00 | $86.00 | 12 | $89.35 | 32 | $0.00 | $87.67 | 0 | 0 | 2026-05-22 | 107.83% | -0.8759 | 0.0037 | -0.2435 | 0.1055 | -0.1587 |
| NBIS260612C00305000 | call | 2026-06-12 | $305.00 | $1.10 | 45 | $2.82 | 40 | $3.15 | $1.96 | 1 | 2 | 2026-05-22 | 100.02% | 0.0912 | 0.0032 | -0.2030 | 0.0845 | 0.0101 |
| NBIS260612P00305000 | put | 2026-06-12 | $305.00 | $90.60 | 12 | $93.60 | 18 | $0.00 | $92.10 | 0 | 1 | 2026-05-22 | 105.88% | -0.8936 | 0.0034 | -0.2102 | 0.0946 | -0.1634 |
| NBIS260612C00310000 | call | 2026-06-12 | $310.00 | $0.82 | 51 | $2.82 | 52 | $3.95 | $1.82 | 0 | 2 | 2026-05-22 | 101.00% | 0.0830 | 0.0029 | -0.1909 | 0.0787 | 0.0092 |
| NBIS260612P00310000 | put | 2026-06-12 | $310.00 | $95.30 | 27 | $98.80 | 41 | $0.00 | $97.05 | 0 | 0 | 2026-05-22 | 108.80% | -0.8976 | 0.0032 | -0.2096 | 0.0920 | -0.1667 |
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 176 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.
