Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $254.45 as of 8/13/2026 8:46:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 78.90 | 82.55 | 80.73 | % | 0.45 | 0 | 0 | 0.98 | 0.87 | 0.00 | -0.22 | 8/13/2026 12:59:09 PM EST | |||
| 185.00 | 75.10 | 78.65 | 76.88 | % | 0.42 | 0 | 0 | 0.99 | 0.85 | 0.00 | -0.24 | 8/13/2026 12:59:09 PM EST | |||
| 190.00 | 71.25 | 74.90 | 73.08 | % | 0.38 | 0 | 0 | 0.99 | 0.83 | 0.00 | -0.25 | 8/13/2026 12:59:09 PM EST | |||
| 195.00 | 67.65 | 71.30 | 69.48 | % | 0.36 | 0 | 0 | 0.99 | 0.82 | 0.00 | -0.27 | 8/13/2026 12:59:09 PM EST | |||
| 200.00 | 64.60 | 67.65 | 66.13 | % | 0.33 | 0 | 0 | 0.99 | 0.80 | 0.00 | -0.28 | 8/13/2026 12:59:09 PM EST | |||
| 205.00 | 61.35 | 64.45 | 62.90 | % | 0.31 | 0 | 0 | 1.00 | 0.78 | 0.00 | -0.30 | 8/13/2026 12:59:09 PM EST | |||
| 210.00 | 57.70 | 61.30 | 59.50 | % | 0.28 | 0 | 0 | 0.99 | 0.76 | 0.00 | -0.31 | 8/13/2026 12:59:09 PM EST | |||
| 215.00 | 54.90 | 58.10 | 56.50 | % | 0.26 | 0 | 0 | 0.99 | 0.74 | 0.00 | -0.32 | 8/13/2026 12:59:09 PM EST | |||
| 220.00 | 52.20 | 55.15 | 53.68 | % | 0.24 | 0 | 0 | 0.99 | 0.72 | 0.00 | -0.34 | 8/13/2026 12:59:09 PM EST | |||
| 225.00 | 49.40 | 52.40 | 50.90 | % | 0.23 | 0 | 0 | 0.99 | 0.70 | 0.00 | -0.35 | 8/13/2026 12:59:09 PM EST | |||
| 230.00 | 46.65 | 49.75 | 48.20 | 60.40 | % | 0.21 | 1 | 0 | 0.99 | 0.68 | 0.00 | -0.35 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 235.00 | 43.95 | 47.20 | 45.58 | % | 0.19 | 0 | 0 | 1.00 | 0.66 | 0.00 | -0.36 | 8/13/2026 12:59:09 PM EST | |||
| 240.00 | 41.40 | 44.75 | 43.08 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.00 | -0.37 | 8/13/2026 12:59:09 PM EST | |||
| 245.00 | 39.15 | 42.35 | 40.75 | % | 0.17 | 0 | 0 | 1.00 | 0.61 | 0.00 | -0.38 | 8/13/2026 12:59:09 PM EST | |||
| 250.00 | 36.75 | 40.10 | 38.43 | 52.30 | % | 0.15 | 1 | 0 | 1.00 | 0.59 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 255.00 | 35.10 | 37.95 | 36.53 | 39.71 | % | 0.14 | 3 | 0 | 1.00 | 0.57 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 260.00 | 32.95 | 35.90 | 34.43 | 46.39 | % | 0.13 | 4 | 0 | 1.00 | 0.55 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 265.00 | 31.30 | 33.00 | 32.15 | 35.00 | % | 0.12 | 9 | 0 | 1.01 | 0.53 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 270.00 | 30.15 | 32.15 | 31.15 | 35.86 | % | 0.12 | 5 | 0 | 1.01 | 0.51 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 275.00 | 27.80 | 30.50 | 29.15 | 30.60 | % | 0.11 | 15 | 0 | 1.01 | 0.49 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 280.00 | 26.20 | 28.95 | 27.58 | 26.91 | % | 0.10 | 4 | 0 | 1.01 | 0.47 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 285.00 | 24.60 | 27.40 | 26.00 | % | 0.09 | 0 | 0 | 1.01 | 0.45 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 290.00 | 23.10 | 26.05 | 24.58 | 35.65 | % | 0.08 | 10 | 0 | 1.02 | 0.44 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 295.00 | 21.50 | 24.75 | 23.13 | 29.60 | % | 0.08 | 2 | 0 | 1.02 | 0.42 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 300.00 | 20.55 | 23.55 | 22.05 | 28.27 | % | 0.07 | 18 | 0 | 1.02 | 0.40 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 305.00 | 19.35 | 22.35 | 20.85 | 29.59 | % | 0.07 | 1 | 0 | 1.02 | 0.39 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 310.00 | 18.20 | 21.10 | 19.65 | 21.20 | % | 0.06 | 2 | 0 | 1.02 | 0.37 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 315.00 | 16.95 | 20.10 | 18.53 | 25.59 | % | 0.06 | 1 | 0 | 1.02 | 0.36 | 0.00 | -0.37 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 320.00 | 16.15 | 19.15 | 17.65 | 18.00 | % | 0.06 | 19 | 0 | 1.03 | 0.34 | 0.00 | -0.37 | 8/13/2026 | 8/13/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 6.55 | 8.80 | 7.68 | 7.60 | % | 0.04 | 34 | 0 | 1.02 | -0.13 | 0.00 | -0.22 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 185.00 | 6.95 | 9.85 | 8.40 | 7.90 | % | 0.05 | 3 | 0 | 0.99 | -0.15 | 0.00 | -0.24 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 190.00 | 8.50 | 11.30 | 9.90 | 9.78 | % | 0.05 | 2 | 0 | 1.00 | -0.17 | 0.00 | -0.25 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 195.00 | 9.65 | 12.60 | 11.13 | 11.50 | % | 0.06 | 4 | 0 | 0.99 | -0.18 | 0.00 | -0.27 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 200.00 | 11.35 | 14.05 | 12.70 | 11.60 | % | 0.06 | 18 | 0 | 0.99 | -0.20 | 0.00 | -0.28 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 205.00 | 13.20 | 15.70 | 14.45 | 14.75 | % | 0.07 | 21 | 0 | 1.01 | -0.22 | 0.00 | -0.30 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 210.00 | 14.60 | 17.25 | 15.93 | 16.34 | % | 0.08 | 2 | 0 | 0.98 | -0.24 | 0.00 | -0.31 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 215.00 | 16.45 | 19.10 | 17.78 | 17.00 | % | 0.08 | 2 | 0 | 0.99 | -0.26 | 0.00 | -0.32 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 220.00 | 18.35 | 21.25 | 19.80 | 19.98 | % | 0.09 | 17 | 0 | 1.00 | -0.28 | 0.00 | -0.34 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 225.00 | 20.40 | 23.10 | 21.75 | 17.80 | % | 0.10 | 1 | 0 | 0.99 | -0.30 | 0.00 | -0.35 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 230.00 | 22.70 | 25.95 | 24.33 | 24.62 | % | 0.11 | 7 | 0 | 0.99 | -0.32 | 0.00 | -0.35 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 235.00 | 25.15 | 28.15 | 26.65 | 26.55 | % | 0.11 | 2 | 0 | 1.00 | -0.34 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 240.00 | 27.55 | 30.70 | 29.13 | 25.28 | % | 0.12 | 1 | 0 | 0.99 | -0.37 | 0.00 | -0.37 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 245.00 | 30.15 | 34.05 | 32.10 | 31.32 | % | 0.13 | 3 | 0 | 1.00 | -0.39 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 250.00 | 32.85 | 36.15 | 34.50 | 30.11 | % | 0.14 | 1 | 0 | 1.00 | -0.41 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 255.00 | 36.05 | 39.15 | 37.60 | 35.83 | % | 0.15 | 11 | 0 | 1.00 | -0.43 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 260.00 | 38.65 | 42.10 | 40.38 | 40.67 | % | 0.16 | 23 | 0 | 1.00 | -0.45 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 265.00 | 41.75 | 45.30 | 43.53 | 43.23 | % | 0.16 | 34 | 0 | 1.00 | -0.47 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 270.00 | 45.05 | 48.00 | 46.53 | 47.20 | % | 0.17 | 17 | 0 | 1.00 | -0.49 | 0.00 | -0.39 | 8/13/2026 | 8/13/2026 12:59:09 PM EST | |
| 275.00 | 48.35 | 51.75 | 50.05 | % | 0.18 | 0 | 0 | 1.01 | -0.51 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 280.00 | 51.80 | 55.40 | 53.60 | % | 0.19 | 0 | 0 | 1.01 | -0.53 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 285.00 | 55.30 | 58.65 | 56.98 | % | 0.20 | 0 | 0 | 1.01 | -0.55 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 290.00 | 58.95 | 62.30 | 60.63 | % | 0.21 | 0 | 0 | 1.01 | -0.56 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 295.00 | 62.55 | 65.90 | 64.23 | % | 0.22 | 0 | 0 | 1.02 | -0.58 | 0.00 | -0.39 | 8/13/2026 12:59:09 PM EST | |||
| 300.00 | 66.15 | 69.75 | 67.95 | % | 0.23 | 0 | 0 | 1.02 | -0.60 | 0.00 | -0.38 | 8/13/2026 12:59:09 PM EST | |||
| 305.00 | 70.05 | 73.50 | 71.78 | % | 0.24 | 0 | 0 | 1.02 | -0.61 | 0.00 | -0.38 | 8/13/2026 12:59:09 PM EST | |||
| 310.00 | 73.80 | 77.35 | 75.58 | % | 0.24 | 0 | 0 | 1.03 | -0.63 | 0.00 | -0.38 | 8/13/2026 12:59:09 PM EST | |||
| 315.00 | 77.70 | 81.25 | 79.48 | % | 0.25 | 0 | 0 | 1.03 | -0.64 | 0.00 | -0.37 | 8/13/2026 12:59:09 PM EST | |||
| 320.00 | 81.70 | 85.30 | 83.50 | % | 0.26 | 0 | 0 | 1.03 | -0.66 | 0.00 | -0.37 | 8/13/2026 12:59:09 PM EST |