Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $206.84 as of 9/1/2026 4:51:20 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 | 124.20 | 127.60 | 125.90 | 157.88 | 0.00 | 0.00% | 1.68 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 2:58:56 PM EST |
| 80.00 | 119.00 | 122.70 | 120.85 | 195.43 | 0.00 | 0.00% | 1.51 | 0 | 7 | 1.84 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 2:58:56 PM EST |
| 85.00 | 114.35 | 117.75 | 116.05 | 185.00 | 0.00 | 0.00% | 1.37 | 0 | 51 | 1.74 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 90.00 | 109.30 | 112.85 | 111.08 | 180.00 | 0.00 | 0.00% | 1.23 | 0 | 79 | 1.63 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 95.00 | 104.30 | 107.95 | 106.13 | % | 1.12 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 9/1/2026 2:58:56 PM EST | |||
| 100.00 | 100.05 | 103.05 | 101.55 | 98.05 | -22.52 | -18.68% | 1.02 | 1 | 13 | 1.45 | 0.98 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 105.00 | 94.65 | 98.20 | 96.43 | 106.05 | 0.00 | 0.00% | 0.92 | 0 | 33 | 1.41 | 0.98 | 0.00 | -0.04 | 8/24/2026 | 9/1/2026 2:58:56 PM EST |
| 110.00 | 90.40 | 93.00 | 91.70 | 97.24 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.20 | 0.97 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 2:58:56 PM EST |
| 115.00 | 85.60 | 88.35 | 86.98 | 104.08 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.15 | 0.97 | 0.00 | -0.06 | 8/20/2026 | 9/1/2026 2:58:56 PM EST |
| 120.00 | 80.85 | 83.60 | 82.23 | 106.20 | 0.00 | 0.00% | 0.69 | 0 | 12 | 0.86 | 0.96 | 0.00 | -0.07 | 8/27/2026 | 9/1/2026 2:58:56 PM EST |
| 125.00 | 76.15 | 78.80 | 77.48 | 96.65 | 0.00 | 0.00% | 0.62 | 0 | 17 | 0.86 | 0.95 | 0.00 | -0.08 | 8/20/2026 | 9/1/2026 2:58:56 PM EST |
| 130.00 | 71.55 | 73.40 | 72.48 | 80.35 | 0.00 | 0.00% | 0.56 | 0 | 51 | 0.85 | 0.94 | 0.00 | -0.09 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 135.00 | 67.35 | 68.60 | 67.98 | 80.42 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.87 | 0.92 | 0.00 | -0.10 | 8/24/2026 | 9/1/2026 2:58:56 PM EST |
| 140.00 | 62.70 | 64.30 | 63.50 | 60.55 | -25.45 | -29.60% | 0.45 | 2 | 1,244 | 0.82 | 0.91 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 145.00 | 58.15 | 60.00 | 59.08 | 76.93 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.82 | 0.89 | 0.00 | -0.13 | 8/25/2026 | 9/1/2026 2:58:56 PM EST |
| 150.00 | 54.40 | 55.75 | 55.08 | 55.00 | -10.00 | -15.39% | 0.37 | 3 | 38 | 0.81 | 0.87 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 155.00 | 50.25 | 51.70 | 50.98 | 58.00 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.79 | 0.85 | 0.00 | -0.16 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 160.00 | 46.30 | 48.20 | 47.25 | 55.00 | 0.00 | 0.00% | 0.30 | 0 | 544 | 0.80 | 0.83 | 0.00 | -0.17 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 165.00 | 42.30 | 44.00 | 43.15 | 53.54 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.80 | 0.80 | 0.01 | -0.18 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 170.00 | 38.75 | 40.45 | 39.60 | 43.95 | 0.00 | 0.00% | 0.23 | 0 | 256 | 0.80 | 0.77 | 0.01 | -0.20 | 8/31/2026 | 9/1/2026 2:58:56 PM EST |
| 175.00 | 35.40 | 37.15 | 36.28 | 40.05 | 0.00 | 0.00% | 0.21 | 0 | 135 | 0.79 | 0.74 | 0.01 | -0.21 | 8/31/2026 | 9/1/2026 2:58:56 PM EST |
| 180.00 | 32.05 | 34.00 | 33.03 | 32.25 | -6.30 | -16.35% | 0.18 | 2 | 499 | 0.79 | 0.70 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 185.00 | 29.80 | 30.70 | 30.25 | 30.60 | -2.80 | -8.39% | 0.16 | 6 | 1,107 | 0.80 | 0.67 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 190.00 | 27.05 | 28.05 | 27.55 | 28.50 | -9.95 | -25.88% | 0.14 | 33 | 484 | 0.79 | 0.63 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 195.00 | 24.70 | 25.35 | 25.03 | 25.30 | -2.48 | -8.93% | 0.13 | 21 | 117 | 0.79 | 0.60 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 200.00 | 22.40 | 23.05 | 22.73 | 22.85 | -3.95 | -14.74% | 0.11 | 494 | 1,957 | 0.79 | 0.56 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 210.00 | 18.40 | 18.90 | 18.65 | 18.73 | -3.57 | -16.01% | 0.09 | 46 | 1,250 | 0.80 | 0.49 | 0.01 | -0.26 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 220.00 | 15.00 | 15.70 | 15.35 | 15.45 | -2.05 | -11.72% | 0.07 | 126 | 1,379 | 0.80 | 0.43 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 230.00 | 12.25 | 12.90 | 12.58 | 12.01 | -3.14 | -20.73% | 0.05 | 82 | 1,824 | 0.80 | 0.37 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 240.00 | 9.85 | 10.70 | 10.28 | 10.30 | -1.70 | -14.17% | 0.04 | 181 | 1,992 | 0.80 | 0.32 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 250.00 | 8.25 | 8.70 | 8.48 | 8.35 | -1.95 | -18.94% | 0.03 | 438 | 1,149 | 0.82 | 0.27 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 260.00 | 6.60 | 7.15 | 6.88 | 7.00 | -1.35 | -16.17% | 0.03 | 69 | 296 | 0.83 | 0.23 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 270.00 | 5.55 | 5.95 | 5.75 | 5.80 | -0.90 | -13.44% | 0.02 | 106 | 708 | 0.83 | 0.20 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 280.00 | 4.60 | 4.90 | 4.75 | 4.81 | -1.19 | -19.84% | 0.02 | 41 | 819 | 0.85 | 0.17 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 290.00 | 3.80 | 4.20 | 4.00 | 3.87 | -0.88 | -18.53% | 0.01 | 24 | 420 | 0.86 | 0.15 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 300.00 | 3.25 | 3.55 | 3.40 | 3.39 | -0.86 | -20.24% | 0.01 | 561 | 3,435 | 0.87 | 0.13 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 310.00 | 2.75 | 2.98 | 2.87 | 2.80 | -0.75 | -21.13% | 0.01 | 11 | 594 | 0.88 | 0.11 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 320.00 | 2.27 | 2.56 | 2.42 | 2.41 | -0.57 | -19.13% | 0.01 | 67 | 1,172 | 0.89 | 0.09 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 330.00 | 1.98 | 2.15 | 2.07 | 2.05 | -0.52 | -20.24% | 0.01 | 38 | 429 | 0.90 | 0.08 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 340.00 | 1.68 | 1.87 | 1.78 | 1.78 | -0.34 | -16.04% | 0.01 | 7 | 509 | 0.91 | 0.07 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 350.00 | 1.44 | 1.64 | 1.54 | 1.50 | -0.42 | -21.88% | 0.00 | 53 | 878 | 0.92 | 0.06 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 360.00 | 1.17 | 1.39 | 1.28 | 1.32 | -0.38 | -22.36% | 0.00 | 1 | 165 | 0.92 | 0.05 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 370.00 | 0.96 | 1.33 | 1.15 | 1.19 | -0.63 | -34.62% | 0.00 | 1 | 76 | 0.94 | 0.04 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 380.00 | 0.91 | 1.03 | 0.97 | 1.00 | -0.35 | -25.93% | 0.00 | 6 | 2,293 | 0.95 | 0.04 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 390.00 | 0.60 | 1.61 | 1.11 | 0.80 | -0.29 | -26.61% | 0.00 | 14 | 575 | 0.99 | 0.03 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:58:56 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 | 0.07 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 121 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 80.00 | 0.07 | 0.27 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 116 | 1.11 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 85.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.12 | -40.00% | 0.00 | 7 | 131 | 1.07 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 90.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 10 | 486 | 1.03 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 95.00 | 0.29 | 0.41 | 0.35 | 0.38 | -0.05 | -11.63% | 0.00 | 5 | 129 | 1.03 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 100.00 | 0.36 | 0.46 | 0.41 | 0.45 | +0.03 | +7.15% | 0.00 | 11 | 634 | 1.00 | -0.02 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 105.00 | 0.40 | 0.59 | 0.50 | 0.58 | +0.05 | +9.44% | 0.00 | 1 | 189 | 0.96 | -0.02 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 110.00 | 0.63 | 0.75 | 0.69 | 0.67 | -0.01 | -1.48% | 0.01 | 15 | 1,696 | 0.96 | -0.03 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 115.00 | 0.75 | 0.93 | 0.84 | 0.84 | +0.02 | +2.44% | 0.01 | 18 | 86 | 0.92 | -0.03 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 120.00 | 0.97 | 1.12 | 1.05 | 1.05 | +0.02 | +1.95% | 0.01 | 38 | 491 | 0.91 | -0.04 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 125.00 | 1.27 | 1.40 | 1.34 | 1.30 | -0.02 | -1.52% | 0.01 | 9,910 | 914 | 0.89 | -0.05 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 130.00 | 1.60 | 1.75 | 1.68 | 1.68 | +0.10 | +6.33% | 0.01 | 21 | 571 | 0.87 | -0.06 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 135.00 | 2.01 | 2.19 | 2.10 | 2.08 | +0.06 | +2.97% | 0.02 | 24 | 1,893 | 0.85 | -0.08 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 140.00 | 2.54 | 2.72 | 2.63 | 2.60 | +0.14 | +5.70% | 0.02 | 62 | 849 | 0.84 | -0.09 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 145.00 | 3.10 | 3.45 | 3.28 | 3.27 | +0.38 | +13.15% | 0.02 | 30 | 531 | 0.83 | -0.11 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 150.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.33 | +9.00% | 0.03 | 835 | 1,960 | 0.82 | -0.13 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 155.00 | 4.80 | 5.15 | 4.98 | 4.97 | +0.45 | +9.96% | 0.03 | 60 | 243 | 0.82 | -0.15 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 160.00 | 5.80 | 6.15 | 5.98 | 5.90 | +0.60 | +11.33% | 0.04 | 484 | 1,831 | 0.81 | -0.17 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 165.00 | 7.00 | 7.40 | 7.20 | 7.29 | +0.67 | +10.13% | 0.04 | 151 | 1,195 | 0.80 | -0.20 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 170.00 | 8.45 | 8.90 | 8.68 | 8.70 | +0.95 | +12.26% | 0.05 | 222 | 3,121 | 0.80 | -0.23 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 175.00 | 10.05 | 10.45 | 10.25 | 10.80 | +1.54 | +16.64% | 0.06 | 235 | 1,028 | 0.80 | -0.26 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 180.00 | 11.90 | 12.50 | 12.20 | 12.05 | +0.91 | +8.17% | 0.07 | 143 | 1,865 | 0.80 | -0.30 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 185.00 | 13.85 | 14.60 | 14.23 | 14.05 | +0.65 | +4.86% | 0.08 | 137 | 442 | 0.79 | -0.33 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 190.00 | 16.15 | 16.70 | 16.43 | 16.53 | +1.73 | +11.69% | 0.09 | 116 | 3,832 | 0.79 | -0.37 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 195.00 | 18.65 | 19.35 | 19.00 | 18.80 | +1.79 | +10.53% | 0.10 | 50 | 717 | 0.80 | -0.40 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 200.00 | 21.35 | 21.85 | 21.60 | 21.58 | +2.08 | +10.67% | 0.11 | 452 | 1,546 | 0.79 | -0.44 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 210.00 | 27.15 | 27.85 | 27.50 | 27.36 | +1.56 | +6.05% | 0.13 | 77 | 911 | 0.80 | -0.51 | 0.01 | -0.26 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 220.00 | 33.75 | 34.45 | 34.10 | 33.68 | +2.43 | +7.78% | 0.15 | 11 | 629 | 0.81 | -0.57 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 230.00 | 40.85 | 41.65 | 41.25 | 40.94 | +2.11 | +5.44% | 0.18 | 12 | 1,326 | 0.80 | -0.63 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 240.00 | 48.50 | 49.85 | 49.18 | 47.45 | +1.65 | +3.61% | 0.20 | 18 | 316 | 0.81 | -0.68 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 250.00 | 56.05 | 57.70 | 56.88 | 57.35 | +4.48 | +8.48% | 0.23 | 11 | 609 | 0.81 | -0.73 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 260.00 | 64.60 | 66.85 | 65.73 | 68.75 | +4.14 | +6.41% | 0.25 | 3 | 126 | 0.83 | -0.77 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 270.00 | 73.45 | 75.40 | 74.43 | 77.33 | +5.83 | +8.16% | 0.28 | 1 | 1,703 | 0.86 | -0.80 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 280.00 | 82.25 | 84.75 | 83.50 | 85.30 | +3.08 | +3.75% | 0.30 | 20 | 540 | 0.86 | -0.83 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 290.00 | 91.10 | 93.90 | 92.50 | 83.95 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.87 | -0.85 | 0.00 | -0.16 | 8/26/2026 | 9/1/2026 2:58:56 PM EST |
| 300.00 | 100.65 | 103.60 | 102.13 | 94.13 | 0.00 | 0.00% | 0.34 | 0 | 1,029 | 0.89 | -0.87 | 0.00 | -0.14 | 8/19/2026 | 9/1/2026 2:58:56 PM EST |
| 310.00 | 110.35 | 113.00 | 111.68 | 97.13 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.90 | -0.89 | 0.00 | -0.13 | 8/21/2026 | 9/1/2026 2:58:56 PM EST |
| 320.00 | 119.90 | 122.60 | 121.25 | 87.74 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.89 | -0.91 | 0.00 | -0.12 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 330.00 | 129.50 | 132.35 | 130.93 | % | 0.40 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.11 | 9/1/2026 2:58:56 PM EST | |||
| 340.00 | 139.00 | 142.00 | 140.50 | % | 0.41 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.10 | 9/1/2026 2:58:56 PM EST | |||
| 350.00 | 148.85 | 151.80 | 150.33 | % | 0.43 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.09 | 9/1/2026 2:58:56 PM EST | |||
| 360.00 | 158.55 | 161.70 | 160.13 | 117.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.08 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 370.00 | 168.50 | 171.50 | 170.00 | % | 0.46 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.07 | 9/1/2026 2:58:56 PM EST | |||
| 380.00 | 178.30 | 181.40 | 179.85 | 123.00 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.17 | -0.96 | 0.00 | -0.06 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 390.00 | 187.75 | 192.15 | 189.95 | % | 0.49 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.05 | 9/1/2026 2:58:56 PM EST |