Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $237.15 as of 10/8/2026 11:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 58.30 | 61.35 | 59.83 | % | 0.36 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.15 | 10/8/2026 2:59:01 PM EST | |||
| 170.00 | 54.05 | 57.35 | 55.70 | 63.96 | % | 0.33 | 1 | 0 | 0.74 | 0.86 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 175.00 | 49.75 | 53.50 | 51.63 | % | 0.30 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.18 | 10/8/2026 2:59:01 PM EST | |||
| 180.00 | 46.55 | 49.85 | 48.20 | 51.00 | % | 0.27 | 4 | 0 | 0.75 | 0.81 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 185.00 | 43.15 | 46.30 | 44.73 | % | 0.24 | 0 | 0 | 0.75 | 0.79 | 0.00 | -0.21 | 10/8/2026 2:59:01 PM EST | |||
| 190.00 | 39.90 | 43.05 | 41.48 | % | 0.22 | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.23 | 10/8/2026 2:59:01 PM EST | |||
| 195.00 | 36.80 | 39.90 | 38.35 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.01 | -0.24 | 10/8/2026 2:59:01 PM EST | |||
| 200.00 | 33.70 | 36.95 | 35.33 | 35.00 | % | 0.18 | 4 | 0 | 0.76 | 0.70 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 205.00 | 30.85 | 34.25 | 32.55 | % | 0.16 | 0 | 0 | 0.76 | 0.67 | 0.01 | -0.26 | 10/8/2026 2:59:01 PM EST | |||
| 210.00 | 28.55 | 31.70 | 30.13 | 36.85 | % | 0.14 | 1 | 0 | 0.77 | 0.64 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 215.00 | 26.25 | 29.35 | 27.80 | 28.00 | % | 0.13 | 1 | 0 | 0.76 | 0.61 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 220.00 | 24.40 | 26.50 | 25.45 | 27.20 | % | 0.12 | 7 | 0 | 0.77 | 0.57 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 225.00 | 22.45 | 24.75 | 23.60 | 25.00 | % | 0.10 | 22 | 0 | 0.77 | 0.54 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 230.00 | 20.40 | 22.95 | 21.68 | 21.03 | % | 0.09 | 74 | 0 | 0.77 | 0.51 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 235.00 | 18.75 | 20.75 | 19.75 | 20.17 | % | 0.08 | 48 | 0 | 0.77 | 0.48 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 240.00 | 16.85 | 19.85 | 18.35 | 19.00 | % | 0.08 | 2 | 0 | 0.79 | 0.46 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 245.00 | 15.65 | 18.40 | 17.03 | 17.20 | % | 0.07 | 5 | 0 | 0.79 | 0.43 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 250.00 | 14.05 | 17.05 | 15.55 | 15.70 | % | 0.06 | 2 | 0 | 0.80 | 0.40 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 255.00 | 13.00 | 15.40 | 14.20 | 14.60 | % | 0.06 | 5 | 0 | 0.79 | 0.38 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 260.00 | 11.85 | 14.65 | 13.25 | 12.95 | % | 0.05 | 2 | 0 | 0.80 | 0.35 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 265.00 | 10.85 | 13.65 | 12.25 | 12.50 | % | 0.05 | 1 | 0 | 0.81 | 0.33 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 270.00 | 9.90 | 12.45 | 11.18 | 11.70 | % | 0.04 | 23 | 0 | 0.81 | 0.31 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 275.00 | 8.70 | 11.15 | 9.93 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.01 | -0.24 | 10/8/2026 2:59:01 PM EST | |||
| 280.00 | 7.90 | 11.05 | 9.48 | % | 0.03 | 0 | 0 | 0.81 | 0.27 | 0.01 | -0.23 | 10/8/2026 2:59:01 PM EST | |||
| 285.00 | 7.15 | 10.30 | 8.73 | % | 0.03 | 0 | 0 | 0.82 | 0.25 | 0.00 | -0.22 | 10/8/2026 2:59:01 PM EST | |||
| 290.00 | 6.60 | 9.65 | 8.13 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.00 | -0.22 | 10/8/2026 2:59:01 PM EST | |||
| 295.00 | 6.15 | 9.05 | 7.60 | 7.00 | % | 0.03 | 1 | 0 | 0.84 | 0.22 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 300.00 | 5.45 | 8.50 | 6.98 | % | 0.02 | 0 | 0 | 0.84 | 0.20 | 0.00 | -0.20 | 10/8/2026 2:59:01 PM EST | |||
| 305.00 | 5.05 | 6.30 | 5.68 | 6.80 | % | 0.02 | 5 | 0 | 0.80 | 0.19 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 3.85 | 5.25 | 4.55 | 4.25 | % | 0.03 | 7 | 0 | 0.79 | -0.11 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 170.00 | 3.75 | 5.80 | 4.78 | 4.15 | % | 0.03 | 2 | 0 | 0.75 | -0.14 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 175.00 | 5.40 | 7.40 | 6.40 | 6.38 | % | 0.04 | 13 | 0 | 0.77 | -0.16 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 180.00 | 6.20 | 8.00 | 7.10 | 7.43 | % | 0.04 | 18 | 0 | 0.75 | -0.19 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 185.00 | 8.30 | 9.55 | 8.93 | 8.95 | % | 0.05 | 10 | 0 | 0.77 | -0.21 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 190.00 | 9.45 | 11.75 | 10.60 | 10.55 | % | 0.06 | 19 | 0 | 0.77 | -0.24 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 195.00 | 11.50 | 13.95 | 12.73 | 12.50 | % | 0.07 | 22 | 0 | 0.77 | -0.27 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 200.00 | 13.35 | 15.70 | 14.53 | 14.73 | % | 0.07 | 78 | 0 | 0.78 | -0.30 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 205.00 | 15.30 | 17.50 | 16.40 | 16.20 | % | 0.08 | 4 | 0 | 0.77 | -0.33 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 210.00 | 17.75 | 20.55 | 19.15 | 19.10 | % | 0.09 | 3 | 0 | 0.78 | -0.36 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 215.00 | 20.35 | 23.20 | 21.78 | 20.85 | % | 0.10 | 16 | 0 | 0.78 | -0.39 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 220.00 | 23.15 | 26.10 | 24.63 | 23.40 | % | 0.11 | 6 | 0 | 0.78 | -0.43 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 225.00 | 26.10 | 28.95 | 27.53 | 26.80 | % | 0.12 | 6 | 0 | 0.78 | -0.46 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 230.00 | 29.20 | 32.20 | 30.70 | 29.87 | % | 0.13 | 14 | 0 | 0.79 | -0.49 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 235.00 | 32.40 | 35.65 | 34.03 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.01 | -0.28 | 10/8/2026 2:59:01 PM EST | |||
| 240.00 | 35.80 | 38.75 | 37.28 | % | 0.16 | 0 | 0 | 0.79 | -0.54 | 0.01 | -0.27 | 10/8/2026 2:59:01 PM EST | |||
| 245.00 | 39.30 | 42.25 | 40.78 | % | 0.17 | 0 | 0 | 0.80 | -0.57 | 0.01 | -0.27 | 10/8/2026 2:59:01 PM EST | |||
| 250.00 | 42.95 | 46.15 | 44.55 | 39.50 | % | 0.18 | 4 | 0 | 0.81 | -0.60 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 255.00 | 46.70 | 49.70 | 48.20 | 41.57 | % | 0.19 | 1 | 0 | 0.81 | -0.62 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 260.00 | 50.55 | 53.95 | 52.25 | % | 0.20 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.26 | 10/8/2026 2:59:01 PM EST | |||
| 265.00 | 54.55 | 57.60 | 56.08 | % | 0.21 | 0 | 0 | 0.82 | -0.67 | 0.01 | -0.25 | 10/8/2026 2:59:01 PM EST | |||
| 270.00 | 58.60 | 61.90 | 60.25 | % | 0.22 | 0 | 0 | 0.82 | -0.69 | 0.01 | -0.25 | 10/8/2026 2:59:01 PM EST | |||
| 275.00 | 62.70 | 65.70 | 64.20 | 56.25 | % | 0.23 | 1 | 0 | 0.83 | -0.71 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 2:59:01 PM EST | |
| 280.00 | 66.90 | 69.95 | 68.43 | % | 0.24 | 0 | 0 | 0.83 | -0.73 | 0.01 | -0.23 | 10/8/2026 2:59:01 PM EST | |||
| 285.00 | 71.20 | 74.25 | 72.73 | % | 0.26 | 0 | 0 | 0.83 | -0.75 | 0.00 | -0.22 | 10/8/2026 2:59:01 PM EST | |||
| 290.00 | 75.50 | 79.05 | 77.28 | % | 0.27 | 0 | 0 | 0.84 | -0.76 | 0.00 | -0.22 | 10/8/2026 2:59:01 PM EST | |||
| 295.00 | 79.90 | 83.20 | 81.55 | % | 0.28 | 0 | 0 | 0.84 | -0.78 | 0.00 | -0.21 | 10/8/2026 2:59:01 PM EST | |||
| 300.00 | 84.35 | 87.95 | 86.15 | % | 0.29 | 0 | 0 | 0.84 | -0.80 | 0.00 | -0.20 | 10/8/2026 2:59:01 PM EST | |||
| 305.00 | 88.85 | 92.05 | 90.45 | % | 0.30 | 0 | 0 | 0.84 | -0.81 | 0.00 | -0.19 | 10/8/2026 2:59:01 PM EST |