Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $128.64 as of 11/13/2026 10:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.05 | 54.75 | 53.40 | 70.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.04 | 11/6/2026 | 11/13/2026 9:58:59 AM EST |
| 65.00 | 47.25 | 50.00 | 48.63 | % | 0.75 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.06 | 11/13/2026 9:58:59 AM EST | |||
| 70.00 | 42.50 | 45.30 | 43.90 | 56.00 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.88 | 0.97 | 0.00 | -0.08 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 75.00 | 37.90 | 40.70 | 39.30 | 40.80 | -42.25 | -50.88% | 0.52 | 2 | 0 | 0.96 | 0.95 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 80.00 | 33.35 | 35.20 | 34.28 | 45.45 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.01 | 0.92 | 0.00 | -0.14 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 85.00 | 28.70 | 31.55 | 30.13 | 55.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.07 | 0.89 | 0.01 | -0.17 | 11/10/2026 | 11/13/2026 9:58:59 AM EST |
| 90.00 | 25.20 | 27.25 | 26.23 | 27.33 | -22.47 | -45.12% | 0.29 | 2 | 1 | 1.09 | 0.85 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 95.00 | 21.10 | 22.40 | 21.75 | 36.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.08 | 0.81 | 0.01 | -0.22 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 100.00 | 17.75 | 18.80 | 18.28 | 17.50 | -13.00 | -42.63% | 0.18 | 35 | 25 | 1.04 | 0.75 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 105.00 | 15.00 | 15.65 | 15.33 | 15.85 | -9.15 | -36.60% | 0.15 | 24 | 14 | 1.05 | 0.69 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 110.00 | 12.30 | 12.95 | 12.63 | 12.70 | -10.30 | -44.79% | 0.11 | 224 | 23 | 1.04 | 0.63 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 115.00 | 10.00 | 10.45 | 10.23 | 10.20 | -8.55 | -45.60% | 0.09 | 170 | 28 | 1.04 | 0.56 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 120.00 | 8.00 | 8.50 | 8.25 | 8.20 | -6.80 | -45.34% | 0.07 | 101 | 569 | 1.04 | 0.49 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 125.00 | 6.30 | 6.80 | 6.55 | 6.80 | -7.00 | -50.73% | 0.05 | 164 | 155 | 1.02 | 0.43 | 0.01 | -0.27 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 130.00 | 4.85 | 5.35 | 5.10 | 5.25 | -6.66 | -55.92% | 0.04 | 315 | 1,839 | 1.03 | 0.37 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 135.00 | 3.75 | 4.30 | 4.03 | 4.10 | -5.75 | -58.38% | 0.03 | 203 | 206 | 1.02 | 0.31 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 140.00 | 3.05 | 3.40 | 3.23 | 3.20 | -4.80 | -60.00% | 0.02 | 687 | 367 | 1.02 | 0.26 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 145.00 | 2.34 | 2.58 | 2.46 | 2.65 | -3.80 | -58.92% | 0.02 | 67 | 181 | 1.02 | 0.22 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 150.00 | 1.80 | 2.06 | 1.93 | 2.05 | -3.35 | -62.04% | 0.01 | 167 | 639 | 1.03 | 0.19 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 155.00 | 1.33 | 1.66 | 1.50 | 1.53 | -2.77 | -64.42% | 0.01 | 50 | 220 | 1.03 | 0.16 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 160.00 | 1.09 | 1.26 | 1.18 | 1.08 | -2.37 | -68.70% | 0.01 | 163 | 384 | 1.04 | 0.13 | 0.01 | -0.15 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 165.00 | 0.86 | 1.09 | 0.98 | 1.00 | -1.51 | -60.16% | 0.01 | 144 | 274 | 1.05 | 0.11 | 0.01 | -0.13 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 170.00 | 0.75 | 0.83 | 0.79 | 0.79 | -1.46 | -64.89% | 0.00 | 101 | 534 | 1.06 | 0.09 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 175.00 | 0.55 | 0.72 | 0.64 | 0.65 | -1.35 | -67.50% | 0.00 | 11 | 216 | 1.08 | 0.07 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 180.00 | 0.48 | 0.59 | 0.54 | 0.54 | -0.99 | -64.71% | 0.00 | 55 | 246 | 1.09 | 0.06 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 185.00 | 0.20 | 0.69 | 0.45 | 0.39 | -0.93 | -70.46% | 0.00 | 105 | 446 | 1.09 | 0.05 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 190.00 | 0.28 | 0.47 | 0.38 | 0.40 | -0.61 | -60.40% | 0.00 | 10 | 181 | 1.12 | 0.04 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 195.00 | 0.23 | 0.32 | 0.28 | 0.32 | -0.52 | -61.91% | 0.00 | 17 | 96 | 1.12 | 0.03 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 200.00 | 0.22 | 0.32 | 0.27 | 0.29 | -0.44 | -60.28% | 0.00 | 78 | 549 | 1.16 | 0.03 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 205.00 | 0.16 | 0.32 | 0.24 | 0.25 | -0.44 | -63.77% | 0.00 | 11 | 87 | 1.17 | 0.02 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 210.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.32 | -61.54% | 0.00 | 13 | 135 | 1.22 | 0.02 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 215.00 | 0.11 | 0.27 | 0.19 | 0.19 | -0.28 | -59.58% | 0.00 | 3 | 64 | 1.18 | 0.01 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 220.00 | 0.09 | 0.25 | 0.17 | 0.16 | -0.22 | -57.90% | 0.00 | 19 | 116 | 1.22 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 225.00 | 0.02 | 0.21 | 0.12 | 0.21 | -0.12 | -36.37% | 0.00 | 2 | 43 | 1.17 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 230.00 | 0.07 | 0.18 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 108 | 1.17 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 235.00 | 0.02 | 0.18 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 240.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.11 | -39.29% | 0.00 | 3 | 165 | 1.21 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 245.00 | 0.03 | 0.16 | 0.10 | 0.03 | -0.26 | -89.66% | 0.00 | 9 | 31 | 1.27 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 411 | 1.51 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.15 | 0.60 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.59 | -0.01 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 65.00 | 0.49 | 0.94 | 0.72 | 0.72 | +0.50 | +227.28% | 0.01 | 7 | 10 | 1.18 | -0.02 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 70.00 | 0.77 | 0.99 | 0.88 | 0.93 | +0.63 | +210.00% | 0.01 | 1,742 | 1,581 | 1.33 | -0.03 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 75.00 | 1.15 | 1.27 | 1.21 | 1.39 | +0.76 | +120.64% | 0.02 | 42 | 21 | 1.27 | -0.05 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 80.00 | 1.57 | 1.97 | 1.77 | 1.70 | +1.19 | +233.34% | 0.02 | 1,536 | 1,336 | 1.23 | -0.08 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 85.00 | 2.32 | 2.61 | 2.47 | 2.46 | +1.60 | +186.05% | 0.03 | 70 | 21 | 1.18 | -0.11 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 90.00 | 3.10 | 3.50 | 3.30 | 3.35 | +2.01 | +150.00% | 0.04 | 51 | 51 | 1.16 | -0.15 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 95.00 | 4.30 | 4.75 | 4.53 | 4.72 | +2.92 | +162.23% | 0.05 | 89 | 195 | 1.12 | -0.19 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 100.00 | 5.90 | 6.15 | 6.03 | 6.01 | +3.37 | +127.66% | 0.06 | 227 | 709 | 1.11 | -0.25 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 105.00 | 7.70 | 8.20 | 7.95 | 8.20 | +4.70 | +134.29% | 0.08 | 51 | 106 | 1.10 | -0.31 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 110.00 | 10.00 | 10.50 | 10.25 | 10.00 | +5.15 | +106.19% | 0.09 | 247 | 206 | 1.08 | -0.37 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 115.00 | 12.55 | 13.15 | 12.85 | 12.42 | +5.07 | +68.98% | 0.11 | 42 | 593 | 1.07 | -0.44 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 120.00 | 15.50 | 16.20 | 15.85 | 15.56 | +7.31 | +88.61% | 0.13 | 30 | 234 | 1.08 | -0.51 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 125.00 | 18.75 | 19.55 | 19.15 | 18.80 | +8.17 | +76.86% | 0.15 | 22 | 313 | 1.06 | -0.57 | 0.01 | -0.27 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 130.00 | 22.40 | 23.15 | 22.78 | 23.39 | +9.54 | +68.89% | 0.18 | 25 | 107 | 1.09 | -0.63 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 135.00 | 25.05 | 27.05 | 26.05 | 25.02 | +8.24 | +49.11% | 0.19 | 1 | 296 | 1.09 | -0.69 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 140.00 | 29.15 | 32.00 | 30.58 | 30.43 | +9.33 | +44.22% | 0.22 | 65 | 134 | 1.10 | -0.74 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 145.00 | 33.30 | 35.70 | 34.50 | 34.48 | +10.60 | +44.39% | 0.24 | 41 | 222 | 1.06 | -0.78 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 150.00 | 37.65 | 40.10 | 38.88 | 40.03 | +13.61 | +51.52% | 0.26 | 3 | 162 | 1.04 | -0.81 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 155.00 | 42.70 | 44.95 | 43.83 | 43.75 | +13.21 | +43.26% | 0.28 | 6 | 134 | 1.18 | -0.84 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 160.00 | 46.95 | 49.45 | 48.20 | 47.22 | +9.89 | +26.50% | 0.30 | 1 | 134 | 1.21 | -0.87 | 0.01 | -0.15 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 165.00 | 51.70 | 54.35 | 53.03 | 37.65 | 0.00 | 0.00% | 0.32 | 0 | 78 | 1.24 | -0.89 | 0.01 | -0.13 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 170.00 | 56.65 | 59.15 | 57.90 | 45.07 | 0.00 | 0.00% | 0.34 | 0 | 70 | 1.24 | -0.91 | 0.01 | -0.11 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 175.00 | 61.40 | 63.95 | 62.68 | 49.00 | 0.00 | 0.00% | 0.36 | 0 | 87 | 1.24 | -0.93 | 0.00 | -0.10 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 180.00 | 66.25 | 68.90 | 67.58 | 55.55 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.29 | -0.94 | 0.00 | -0.08 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 185.00 | 71.10 | 73.80 | 72.45 | 75.75 | +19.80 | +35.39% | 0.39 | 1 | 74 | 1.41 | -0.95 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 190.00 | 76.05 | 78.75 | 77.40 | 81.60 | +18.29 | +28.89% | 0.41 | 7 | 90 | 1.39 | -0.96 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 195.00 | 81.00 | 83.70 | 82.35 | 84.85 | +16.88 | +24.84% | 0.42 | 7 | 129 | 1.43 | -0.97 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 200.00 | 85.95 | 89.00 | 87.48 | 89.80 | +17.08 | +23.49% | 0.44 | 2 | 73 | 1.55 | -0.97 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 205.00 | 90.95 | 94.25 | 92.60 | 95.03 | +16.33 | +20.75% | 0.45 | 3 | 145 | 1.55 | -0.98 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 210.00 | 95.90 | 98.90 | 97.40 | 98.49 | +15.45 | +18.61% | 0.46 | 1 | 47 | 1.51 | -0.98 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 215.00 | 100.90 | 104.20 | 102.55 | 105.75 | +17.45 | +19.77% | 0.48 | 2 | 61 | 1.66 | -0.99 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 220.00 | 105.90 | 109.00 | 107.45 | 90.90 | 0.00 | 0.00% | 0.49 | 0 | 19 | 1.72 | -0.99 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 225.00 | 110.90 | 113.95 | 112.43 | 93.39 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.73 | -0.99 | 0.00 | -0.02 | 11/6/2026 | 11/13/2026 9:58:59 AM EST |
| 230.00 | 115.90 | 119.10 | 117.50 | 114.66 | +12.66 | +12.42% | 0.51 | 1 | 29 | 1.76 | -0.99 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 235.00 | 120.90 | 123.90 | 122.40 | 92.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.01 | 11/4/2026 | 11/13/2026 9:58:59 AM EST |
| 240.00 | 125.85 | 128.85 | 127.35 | 84.75 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.86 | -0.99 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 9:58:59 AM EST |
| 245.00 | 130.85 | 134.10 | 132.48 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 11/13/2026 9:58:59 AM EST | |||
| 250.00 | 135.85 | 138.85 | 137.35 | 121.95 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.95 | -1.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |