Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $219.13 as of 8/23/2026 9:46:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 143.15 | 147.45 | 145.30 | 157.88 | 0.00 | 0.00% | 1.94 | 0 | 3 | 1.84 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 3:59:51 PM EST |
| 80.00 | 137.55 | 142.45 | 140.00 | 195.43 | 0.00 | 0.00% | 1.75 | 0 | 7 | 1.72 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 85.00 | 132.50 | 137.35 | 134.93 | 185.00 | 0.00 | 0.00% | 1.59 | 0 | 51 | 1.55 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 127.60 | 132.50 | 130.05 | 180.00 | 0.00 | 0.00% | 1.45 | 0 | 79 | 1.52 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 123.00 | 127.90 | 125.45 | % | 1.32 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.03 | 8/21/2026 3:59:51 PM EST | |||
| 100.00 | 118.00 | 122.85 | 120.43 | 124.17 | -3.16 | -2.49% | 1.20 | 1 | 2 | 1.38 | 0.98 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 114.00 | 117.60 | 115.80 | 83.17 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.39 | 0.97 | 0.00 | -0.05 | 8/7/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 109.50 | 112.85 | 111.18 | 118.75 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.30 | 0.97 | 0.00 | -0.06 | 8/5/2026 | 8/21/2026 3:59:51 PM EST |
| 115.00 | 104.55 | 108.15 | 106.35 | 104.08 | 0.00 | 0.00% | 0.92 | 0 | 9 | 1.30 | 0.96 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 120.00 | 100.00 | 103.50 | 101.75 | 135.86 | 0.00 | 0.00% | 0.85 | 0 | 13 | 0.97 | 0.95 | 0.00 | -0.08 | 8/13/2026 | 8/21/2026 3:59:51 PM EST |
| 125.00 | 95.75 | 98.90 | 97.33 | 96.65 | 0.00 | 0.00% | 0.78 | 0 | 17 | 1.04 | 0.94 | 0.00 | -0.09 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 130.00 | 91.00 | 94.30 | 92.65 | 145.45 | 0.00 | 0.00% | 0.71 | 0 | 18 | 1.02 | 0.93 | 0.00 | -0.10 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 135.00 | 86.50 | 89.95 | 88.23 | 87.43 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.01 | 0.92 | 0.00 | -0.12 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 140.00 | 82.00 | 85.30 | 83.65 | 86.00 | +4.60 | +5.66% | 0.60 | 1 | 1,244 | 0.98 | 0.91 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 145.00 | 78.15 | 81.35 | 79.75 | 133.05 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.00 | 0.90 | 0.00 | -0.14 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 150.00 | 73.80 | 76.50 | 75.15 | 77.12 | -27.18 | -26.06% | 0.50 | 1 | 35 | 0.96 | 0.88 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 155.00 | 69.50 | 73.10 | 71.30 | 76.60 | -2.90 | -3.65% | 0.46 | 1 | 12 | 0.97 | 0.87 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 160.00 | 65.95 | 68.70 | 67.33 | 74.00 | 0.00 | 0.00% | 0.42 | 0 | 537 | 0.95 | 0.85 | 0.00 | -0.17 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 165.00 | 62.00 | 64.95 | 63.48 | 73.85 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.95 | 0.83 | 0.00 | -0.19 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 170.00 | 58.45 | 61.35 | 59.90 | 62.02 | +5.84 | +10.40% | 0.35 | 534 | 614 | 0.94 | 0.81 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 175.00 | 55.30 | 58.25 | 56.78 | 61.00 | +2.65 | +4.55% | 0.32 | 7 | 138 | 0.96 | 0.79 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 180.00 | 51.85 | 54.95 | 53.40 | 54.95 | 0.00 | 0.00% | 0.30 | 0 | 321 | 0.95 | 0.77 | 0.00 | -0.22 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 185.00 | 48.00 | 51.70 | 49.85 | 52.69 | +1.97 | +3.89% | 0.27 | 13 | 1,094 | 0.93 | 0.75 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 190.00 | 45.35 | 48.60 | 46.98 | 48.90 | +3.02 | +6.59% | 0.25 | 1 | 469 | 0.94 | 0.72 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 195.00 | 42.00 | 45.70 | 43.85 | 45.35 | +2.90 | +6.84% | 0.22 | 3 | 105 | 0.93 | 0.70 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 200.00 | 40.60 | 41.60 | 41.10 | 41.05 | +0.25 | +0.62% | 0.21 | 334 | 1,837 | 0.93 | 0.67 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 210.00 | 34.90 | 37.85 | 36.38 | 36.88 | -0.27 | -0.73% | 0.17 | 6 | 973 | 0.93 | 0.62 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 220.00 | 31.00 | 32.00 | 31.50 | 31.57 | -1.68 | -5.06% | 0.14 | 106 | 502 | 0.92 | 0.57 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 230.00 | 26.70 | 28.00 | 27.35 | 27.60 | -1.07 | -3.74% | 0.12 | 119 | 1,144 | 0.92 | 0.52 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 240.00 | 23.50 | 24.60 | 24.05 | 24.00 | -1.30 | -5.14% | 0.10 | 116 | 1,763 | 0.93 | 0.47 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 250.00 | 20.80 | 21.30 | 21.05 | 21.00 | -0.92 | -4.20% | 0.08 | 179 | 799 | 0.93 | 0.43 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 260.00 | 17.00 | 19.85 | 18.43 | 18.30 | -0.95 | -4.94% | 0.07 | 120 | 211 | 0.93 | 0.39 | 0.00 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 270.00 | 15.00 | 16.00 | 15.50 | 16.69 | -0.29 | -1.71% | 0.06 | 73 | 484 | 0.94 | 0.35 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 280.00 | 12.45 | 15.40 | 13.93 | 13.60 | -0.65 | -4.57% | 0.05 | 114 | 836 | 0.94 | 0.32 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 290.00 | 11.55 | 13.70 | 12.63 | 13.00 | +1.26 | +10.74% | 0.04 | 28 | 296 | 0.96 | 0.29 | 0.00 | -0.26 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 300.00 | 10.15 | 11.00 | 10.58 | 9.95 | -1.25 | -11.17% | 0.04 | 685 | 1,252 | 0.94 | 0.26 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 310.00 | 8.75 | 10.35 | 9.55 | 9.31 | -1.29 | -12.17% | 0.03 | 36 | 575 | 0.96 | 0.24 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 320.00 | 7.55 | 9.40 | 8.48 | 8.17 | +0.17 | +2.13% | 0.03 | 25 | 949 | 0.97 | 0.22 | 0.00 | -0.22 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 330.00 | 6.00 | 8.65 | 7.33 | 7.10 | +0.30 | +4.42% | 0.02 | 48 | 461 | 0.96 | 0.19 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 340.00 | 5.80 | 7.75 | 6.78 | 6.31 | -0.49 | -7.21% | 0.02 | 7 | 496 | 0.98 | 0.17 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 350.00 | 4.45 | 6.80 | 5.63 | 5.47 | -0.11 | -1.98% | 0.02 | 288 | 197 | 0.97 | 0.16 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 360.00 | 3.65 | 6.30 | 4.98 | 5.03 | +0.28 | +5.90% | 0.01 | 9 | 135 | 0.97 | 0.14 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 370.00 | 3.00 | 5.70 | 4.35 | 4.20 | -1.10 | -20.76% | 0.01 | 49 | 27 | 0.97 | 0.13 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 380.00 | 3.60 | 4.90 | 4.25 | 4.20 | +0.35 | +9.10% | 0.01 | 9 | 374 | 1.00 | 0.11 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 390.00 | 3.30 | 3.65 | 3.48 | 3.65 | +0.15 | +4.29% | 0.01 | 318 | 43 | 0.99 | 0.10 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.12 | 0.65 | 0.39 | 0.44 | +0.21 | +91.31% | 0.01 | 7 | 129 | 1.26 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 80.00 | 0.20 | 1.14 | 0.67 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.30 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.87 | 0.44 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.32 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.94 | 0.47 | 0.45 | -0.06 | -11.77% | 0.01 | 3 | 490 | 1.27 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 0.01 | 1.94 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.04 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 100.00 | 0.41 | 1.47 | 0.94 | 0.70 | -0.03 | -4.11% | 0.01 | 25 | 542 | 1.11 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 0.63 | 1.00 | 0.82 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.03 | -0.03 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 1.05 | 1.13 | 1.09 | 1.09 | -0.26 | -19.26% | 0.01 | 22 | 143 | 1.03 | -0.03 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 115.00 | 1.13 | 1.73 | 1.43 | 1.37 | -0.18 | -11.62% | 0.01 | 19 | 75 | 1.03 | -0.04 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 120.00 | 1.32 | 1.80 | 1.56 | 1.60 | -0.15 | -8.58% | 0.01 | 11 | 404 | 0.99 | -0.05 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 125.00 | 1.42 | 2.24 | 1.83 | 2.00 | -0.30 | -13.05% | 0.01 | 17 | 630 | 0.96 | -0.06 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 130.00 | 1.73 | 2.87 | 2.30 | 2.50 | -0.12 | -4.58% | 0.02 | 17 | 491 | 0.96 | -0.07 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 135.00 | 2.30 | 3.95 | 3.13 | 3.06 | -0.19 | -5.85% | 0.02 | 12 | 1,628 | 0.97 | -0.08 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 140.00 | 3.10 | 4.30 | 3.70 | 3.65 | -0.53 | -12.68% | 0.03 | 35 | 682 | 0.96 | -0.09 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 145.00 | 3.80 | 5.00 | 4.40 | 4.12 | -0.38 | -8.45% | 0.03 | 15 | 467 | 0.95 | -0.10 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 150.00 | 4.65 | 5.80 | 5.23 | 5.23 | -0.67 | -11.36% | 0.03 | 239 | 1,395 | 0.95 | -0.12 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 155.00 | 5.10 | 6.20 | 5.65 | 5.82 | -0.81 | -12.22% | 0.04 | 15 | 184 | 0.91 | -0.13 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 160.00 | 6.40 | 7.70 | 7.05 | 7.29 | -0.34 | -4.46% | 0.04 | 37 | 1,484 | 0.93 | -0.15 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 165.00 | 7.25 | 8.95 | 8.10 | 8.05 | -0.71 | -8.11% | 0.05 | 50 | 990 | 0.92 | -0.17 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 170.00 | 8.50 | 10.00 | 9.25 | 9.72 | -0.76 | -7.26% | 0.05 | 1,168 | 667 | 0.91 | -0.19 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 175.00 | 10.45 | 11.25 | 10.85 | 10.80 | -0.93 | -7.93% | 0.06 | 26 | 886 | 0.91 | -0.21 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 180.00 | 12.30 | 13.95 | 13.13 | 12.70 | -0.89 | -6.55% | 0.07 | 70 | 1,412 | 0.91 | -0.23 | 0.00 | -0.22 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 185.00 | 13.50 | 15.10 | 14.30 | 13.73 | -1.78 | -11.48% | 0.08 | 15 | 313 | 0.91 | -0.25 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 190.00 | 15.15 | 17.85 | 16.50 | 15.60 | -1.30 | -7.70% | 0.09 | 19 | 3,851 | 0.92 | -0.28 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 195.00 | 17.15 | 19.90 | 18.53 | 18.53 | -1.22 | -6.18% | 0.10 | 2 | 586 | 0.91 | -0.30 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 200.00 | 20.35 | 21.15 | 20.75 | 20.82 | -0.75 | -3.48% | 0.10 | 112 | 1,222 | 0.91 | -0.33 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 210.00 | 25.10 | 26.75 | 25.93 | 25.50 | -0.82 | -3.12% | 0.12 | 10 | 622 | 0.92 | -0.38 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 220.00 | 30.65 | 32.50 | 31.58 | 31.10 | -0.95 | -2.97% | 0.14 | 88 | 612 | 0.93 | -0.43 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 230.00 | 36.70 | 38.45 | 37.58 | 36.75 | -1.45 | -3.80% | 0.16 | 54 | 1,347 | 0.93 | -0.48 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 240.00 | 42.95 | 44.80 | 43.88 | 43.65 | -2.40 | -5.22% | 0.18 | 87 | 327 | 0.93 | -0.53 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 250.00 | 48.65 | 52.50 | 50.58 | 48.92 | -1.08 | -2.16% | 0.20 | 9 | 586 | 0.93 | -0.57 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 260.00 | 55.85 | 59.50 | 57.68 | 56.80 | -2.28 | -3.86% | 0.22 | 2 | 113 | 0.92 | -0.61 | 0.00 | -0.28 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 270.00 | 63.50 | 66.40 | 64.95 | 65.00 | -0.45 | -0.69% | 0.24 | 2 | 1,714 | 0.92 | -0.65 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 280.00 | 71.45 | 74.35 | 72.90 | 68.58 | -9.42 | -12.08% | 0.26 | 2 | 520 | 0.92 | -0.68 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 290.00 | 79.65 | 83.05 | 81.35 | 84.69 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.93 | -0.71 | 0.00 | -0.26 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 300.00 | 88.10 | 91.20 | 89.65 | 94.13 | 0.00 | 0.00% | 0.30 | 0 | 1,029 | 0.93 | -0.74 | 0.00 | -0.25 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 310.00 | 96.75 | 99.85 | 98.30 | 97.13 | -4.17 | -4.12% | 0.32 | 1 | 22 | 0.93 | -0.76 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 320.00 | 105.35 | 108.45 | 106.90 | 87.74 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.92 | -0.78 | 0.00 | -0.22 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 330.00 | 114.90 | 117.75 | 116.33 | % | 0.35 | 0 | 0 | 0.94 | -0.81 | 0.00 | -0.21 | 8/21/2026 3:59:51 PM EST | |||
| 340.00 | 124.35 | 126.60 | 125.48 | % | 0.37 | 0 | 0 | 0.94 | -0.83 | 0.00 | -0.20 | 8/21/2026 3:59:51 PM EST | |||
| 350.00 | 133.55 | 136.00 | 134.78 | % | 0.39 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.19 | 8/21/2026 3:59:51 PM EST | |||
| 360.00 | 143.00 | 145.85 | 144.43 | 117.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -0.86 | 0.00 | -0.17 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 370.00 | 152.20 | 155.50 | 153.85 | % | 0.42 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.16 | 8/21/2026 3:59:51 PM EST | |||
| 380.00 | 161.10 | 165.00 | 163.05 | 123.00 | 0.00 | 0.00% | 0.43 | 0 | 35 | 0.93 | -0.89 | 0.00 | -0.15 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 390.00 | 170.50 | 175.50 | 173.00 | % | 0.44 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.14 | 8/21/2026 3:59:51 PM EST |