Cboe Global Markets

NBIS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NEBIUS GROUP N.V. (nbis)

2025-08-08 12:42:41 ET (Delayed)
Bid: 
67.13
Ask: 
67.2
Vol: 
12,108,442
Last: 
67.18
Change: 
+1.87 (+2.8633%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
2.45
+0.45
1.95
2.5
556
0
0.8717
0.1037
3191
NBIS 66.000
1.5
+0.075
1
1.55
425
1.14
0.7423
0.1661
495
NBIS 67.000
1.05
+0.1
0.6
0.85
305
1.13
0.5532
0.2103
520
NBIS 68.000
0.43
-0.22
0.25
0.35
1,210
1.09
0.3421
0.2003
815
NBIS 69.000
0.15
-0.275
0.1
0.2
1,164
1.18
0.1694
0.1398
595
NBIS 70.000
0.08
-0.195
0.05
0.1
11,781
1.4
0.067
0.0722
8500
Fri Aug 08 2025
Strike
NBIS 65.000
NBIS 66.000
NBIS 67.000
NBIS 68.000
NBIS 69.000
NBIS 70.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
0.07
-0.855
0.05
0.1
1,333
1.23
-0.1283
0.1037
562
NBIS 66.000
0.08
-1.27
0.1
0.25
412
1.08
-0.2577
0.1661
239
NBIS 67.000
0.4
-1.525
0.4
0.55
688
1.04
-0.4468
0.2103
1150
NBIS 68.000
0.75
-1.675
0.95
1.45
399
1.04
-0.6579
0.2003
392
NBIS 69.000
1.8
-1.5
1.8
2.1
1,104
1.18
-0.8306
0.1398
76
NBIS 70.000
2.45
-1.75
2.7
3.4
1,641
0
-0.933
0.0722
27
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
4.4
+0.6
3.6
4.2
484
0.76
0.647
0.0517
4823
NBIS 66.000
3.85
+0.55
3.4
3.6
74
0.76
0.5929
0.0542
648
NBIS 67.000
3.03
+0.205
2.9
3.1
1,006
0.76
0.5376
0.0555
471
NBIS 68.000
2.65
+0.2
2.25
2.65
204
0.77
0.4824
0.0556
190
NBIS 69.000
2.3
+0.225
2.05
2.2
277
0.76
0.4287
0.0546
163
NBIS 70.000
1.8
-0.025
1.7
1.85
2,462
0.77
0.3776
0.0525
12211
Fri Aug 15 2025
Strike
NBIS 65.000
NBIS 66.000
NBIS 67.000
NBIS 68.000
NBIS 69.000
NBIS 70.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
1.82
-0.855
1.75
1.9
576
0.76
-0.3543
0.0519
960
NBIS 66.000
1.8
-1.4
2.15
2.45
180
0.76
-0.4085
0.0544
254
NBIS 67.000
2.17
-1.53
2.65
2.8
627
0.76
-0.4641
0.0557
149
NBIS 68.000
3.1
-1.25
3.2
3.4
194
0.77
-0.5196
0.0558
123
NBIS 69.000
3.15
-1.8
3.9
4
83
0.78
-0.5735
0.0548
64
NBIS 70.000
3.8
-1.85
4.4
4.8
176
0.77
-0.6248
0.0528
172
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
5.8
+1.1
4.7
5.2
34
0.74
0.6217
0.0385
467
NBIS 66.000
5.3
+1.1
4.4
4.7
7
0.74
0.5818
0.0396
14
NBIS 67.000
4.8
+1
3.7
4.2
73
0.72
0.5416
0.0402
75
NBIS 68.000
4.5
+4.5
3.4
3.7
46
0.74
0.5015
0.0404
0
NBIS 69.000
3.4
+3.4
2.9
3.3
96
0.75
0.4622
0.0401
0
NBIS 70.000
3.25
+0.575
2.7
2.9
585
0.74
0.424
0.0395
843
Fri Aug 22 2025
Strike
NBIS 65.000
NBIS 66.000
NBIS 67.000
NBIS 68.000
NBIS 69.000
NBIS 70.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
2.77
-0.83
2.75
2.9
183
0.74
-0.3786
0.0386
37
NBIS 66.000
2.8
-1.35
3.2
3.4
34
0.74
-0.4187
0.0397
91
NBIS 67.000
3.6
-1.05
3.7
3.8
53
0.74
-0.4591
0.0403
47
NBIS 68.000
4
+4
4.1
4.4
3
0.73
-0.4992
0.0405
0
NBIS 69.000
4.9
+4.9
4.7
5
12
0.74
-0.5387
0.0403
0
NBIS 70.000
5.7
-0.85
5.4
5.8
179
0.74
-0.5771
0.0397
270
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
6.3
+0.7
5.8
6
67
0.74
0.6127
0.0322
566
NBIS 66.000
5.65
+0.6
5.2
5.5
6
0.74
0.5794
0.0328
49
NBIS 67.000
5.3
+1.2
4.7
5
39
0.74
0.546
0.0333
31
NBIS 68.000
4.41
+4.41
4.3
4.6
19
0.74
0.5129
0.0335
0
NBIS 69.000
4.25
+4.25
3.9
4.2
8
0.74
0.4803
0.0334
0
NBIS 70.000
4.1
+0.6
2.55
3.8
117
0.66
0.4484
0.0331
2270
Fri Aug 29 2025
Strike
NBIS 65.000
NBIS 66.000
NBIS 67.000
NBIS 68.000
NBIS 69.000
NBIS 70.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NBIS 65.000
3.4
-1
3.5
3.7
28
0.74
-0.3873
0.0323
24
NBIS 66.000
3.9
-1
4
4.2
22
0.74
-0.4207
0.033
9
NBIS 67.000
4.5
-0.95
4.5
4.7
383
0.74
-0.4542
0.0334
127
NBIS 68.000
5
+5
5
5.3
136
0.73
-0.4874
0.0336
0
NBIS 69.000
5.5
+5.5
5.5
5.8
2
0.73
-0.5202
0.0335
0
NBIS 70.000
6.6
-0.65
6.2
6.5
101
0.74
-0.5523
0.0333
1401
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.