Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $210.63 as of 9/3/2026 8:52:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 81.35 | 84.25 | 82.80 | % | 0.64 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 135.00 | 77.10 | 79.60 | 78.35 | % | 0.58 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 140.00 | 72.60 | 75.30 | 73.95 | % | 0.53 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.12 | 9/3/2026 3:59:54 PM EST | |||
| 145.00 | 68.20 | 71.25 | 69.73 | % | 0.48 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.13 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 63.50 | 66.95 | 65.23 | 56.99 | % | 0.43 | 1 | 0 | 0.79 | 0.90 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 155.00 | 59.00 | 62.80 | 60.90 | 58.40 | % | 0.39 | 1 | 0 | 0.78 | 0.88 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 160.00 | 55.00 | 58.75 | 56.88 | % | 0.36 | 0 | 0 | 0.78 | 0.86 | 0.00 | -0.17 | 9/3/2026 3:59:54 PM EST | |||
| 165.00 | 51.00 | 54.85 | 52.93 | % | 0.32 | 0 | 0 | 0.78 | 0.84 | 0.00 | -0.18 | 9/3/2026 3:59:54 PM EST | |||
| 170.00 | 47.50 | 51.10 | 49.30 | % | 0.29 | 0 | 0 | 0.79 | 0.82 | 0.00 | -0.19 | 9/3/2026 3:59:54 PM EST | |||
| 175.00 | 43.65 | 47.55 | 45.60 | % | 0.26 | 0 | 0 | 0.78 | 0.79 | 0.00 | -0.20 | 9/3/2026 3:59:54 PM EST | |||
| 180.00 | 40.50 | 44.15 | 42.33 | % | 0.24 | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.22 | 9/3/2026 3:59:54 PM EST | |||
| 185.00 | 37.65 | 40.95 | 39.30 | % | 0.21 | 0 | 0 | 0.80 | 0.73 | 0.01 | -0.23 | 9/3/2026 3:59:54 PM EST | |||
| 190.00 | 34.00 | 37.90 | 35.95 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.24 | 9/3/2026 3:59:54 PM EST | |||
| 195.00 | 31.40 | 35.10 | 33.25 | % | 0.17 | 0 | 0 | 0.79 | 0.67 | 0.01 | -0.24 | 9/3/2026 3:59:54 PM EST | |||
| 200.00 | 28.50 | 32.40 | 30.45 | 25.15 | % | 0.15 | 14 | 0 | 0.79 | 0.64 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 205.00 | 26.00 | 29.90 | 27.95 | 27.00 | % | 0.14 | 3 | 0 | 0.79 | 0.61 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 210.00 | 23.60 | 27.55 | 25.58 | 25.49 | % | 0.12 | 4 | 0 | 0.79 | 0.57 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 215.00 | 21.55 | 25.40 | 23.48 | 23.50 | % | 0.11 | 7 | 0 | 0.80 | 0.54 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 220.00 | 19.50 | 22.35 | 20.93 | 22.50 | % | 0.10 | 24 | 0 | 0.78 | 0.51 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 225.00 | 18.05 | 21.55 | 19.80 | 19.80 | % | 0.09 | 18 | 0 | 0.80 | 0.48 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 230.00 | 15.90 | 19.90 | 17.90 | 18.10 | % | 0.08 | 26 | 0 | 0.80 | 0.45 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 235.00 | 14.35 | 18.40 | 16.38 | 15.25 | % | 0.07 | 2 | 0 | 0.80 | 0.42 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 240.00 | 13.00 | 16.50 | 14.75 | 14.10 | % | 0.06 | 13 | 0 | 0.80 | 0.39 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 245.00 | 11.65 | 15.75 | 13.70 | 12.80 | % | 0.06 | 2 | 0 | 0.81 | 0.37 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 250.00 | 10.55 | 14.55 | 12.55 | 12.65 | % | 0.05 | 5 | 0 | 0.81 | 0.34 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 255.00 | 9.50 | 12.15 | 10.83 | % | 0.04 | 0 | 0 | 0.79 | 0.32 | 0.01 | -0.23 | 9/3/2026 3:59:54 PM EST | |||
| 260.00 | 8.75 | 12.55 | 10.65 | 9.95 | % | 0.04 | 15 | 0 | 0.82 | 0.30 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 265.00 | 7.65 | 11.70 | 9.68 | 9.25 | % | 0.04 | 11 | 0 | 0.82 | 0.28 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 270.00 | 6.85 | 10.90 | 8.88 | 9.00 | % | 0.03 | 8 | 0 | 0.83 | 0.26 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.68 | 2.28 | 1.48 | 1.45 | % | 0.01 | 3 | 0 | 0.86 | -0.05 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 135.00 | 1.24 | 2.69 | 1.97 | 2.04 | % | 0.01 | 20 | 0 | 0.87 | -0.06 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 140.00 | 1.19 | 3.15 | 2.17 | 2.49 | % | 0.02 | 19 | 0 | 0.83 | -0.07 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 145.00 | 1.55 | 3.70 | 2.63 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.00 | -0.13 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 2.51 | 5.15 | 3.83 | 3.85 | % | 0.03 | 70 | 0 | 0.85 | -0.10 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 155.00 | 2.73 | 6.45 | 4.59 | 4.58 | % | 0.03 | 3 | 0 | 0.84 | -0.12 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 160.00 | 3.15 | 7.35 | 5.25 | 5.47 | % | 0.03 | 7 | 0 | 0.82 | -0.14 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 165.00 | 4.45 | 7.10 | 5.78 | 6.64 | % | 0.04 | 17 | 0 | 0.79 | -0.16 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 170.00 | 6.95 | 7.70 | 7.33 | 7.40 | % | 0.04 | 54 | 0 | 0.81 | -0.18 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 175.00 | 6.95 | 10.55 | 8.75 | 9.02 | % | 0.05 | 7 | 0 | 0.80 | -0.21 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 180.00 | 8.50 | 11.80 | 10.15 | 11.01 | % | 0.06 | 1 | 0 | 0.79 | -0.24 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 185.00 | 10.30 | 14.30 | 12.30 | 13.00 | % | 0.07 | 15 | 0 | 0.81 | -0.27 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 190.00 | 12.25 | 16.20 | 14.23 | % | 0.07 | 0 | 0 | 0.81 | -0.30 | 0.01 | -0.24 | 9/3/2026 3:59:54 PM EST | |||
| 195.00 | 14.40 | 17.25 | 15.83 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.01 | -0.24 | 9/3/2026 3:59:54 PM EST | |||
| 200.00 | 17.80 | 18.90 | 18.35 | 19.30 | % | 0.09 | 20 | 0 | 0.79 | -0.36 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 205.00 | 19.20 | 21.85 | 20.53 | 21.32 | % | 0.10 | 1 | 0 | 0.78 | -0.39 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 210.00 | 21.80 | 25.85 | 23.83 | 24.28 | % | 0.11 | 5 | 0 | 0.81 | -0.43 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 215.00 | 24.60 | 28.65 | 26.63 | 27.62 | % | 0.12 | 1 | 0 | 0.80 | -0.46 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 220.00 | 27.60 | 31.35 | 29.48 | 29.44 | % | 0.13 | 1 | 0 | 0.80 | -0.49 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 225.00 | 30.75 | 34.75 | 32.75 | 34.00 | % | 0.15 | 37 | 0 | 0.81 | -0.52 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 230.00 | 34.05 | 38.00 | 36.03 | 37.40 | % | 0.16 | 2 | 0 | 0.81 | -0.55 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 235.00 | 37.55 | 41.50 | 39.53 | 40.78 | % | 0.17 | 1 | 0 | 0.81 | -0.58 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 240.00 | 41.15 | 45.00 | 43.08 | 44.55 | % | 0.18 | 2 | 0 | 0.81 | -0.61 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 245.00 | 44.85 | 48.85 | 46.85 | % | 0.19 | 0 | 0 | 0.81 | -0.63 | 0.01 | -0.24 | 9/3/2026 3:59:54 PM EST | |||
| 250.00 | 48.70 | 52.30 | 50.50 | 56.35 | % | 0.20 | 20 | 0 | 0.81 | -0.66 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 255.00 | 52.65 | 56.50 | 54.58 | % | 0.21 | 0 | 0 | 0.82 | -0.68 | 0.01 | -0.23 | 9/3/2026 3:59:54 PM EST | |||
| 260.00 | 56.65 | 60.50 | 58.58 | % | 0.23 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.23 | 9/3/2026 3:59:54 PM EST | |||
| 265.00 | 60.80 | 64.50 | 62.65 | % | 0.24 | 0 | 0 | 0.82 | -0.72 | 0.01 | -0.22 | 9/3/2026 3:59:54 PM EST | |||
| 270.00 | 65.00 | 68.95 | 66.98 | % | 0.25 | 0 | 0 | 0.82 | -0.74 | 0.01 | -0.21 | 9/3/2026 3:59:54 PM EST |