Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $141.45 as of 11/10/2026 12:00:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 72.30 | 75.60 | 73.95 | % | 1.14 | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.03 | 11/10/2026 9:58:53 AM EST | |||
| 70.00 | 67.60 | 70.95 | 69.28 | % | 0.99 | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.05 | 11/10/2026 9:58:53 AM EST | |||
| 75.00 | 62.95 | 66.25 | 64.60 | % | 0.86 | 0 | 0 | 1.84 | 0.96 | 0.00 | -0.07 | 11/10/2026 9:58:53 AM EST | |||
| 80.00 | 58.35 | 61.60 | 59.98 | % | 0.75 | 0 | 0 | 1.72 | 0.95 | 0.00 | -0.09 | 11/10/2026 9:58:53 AM EST | |||
| 85.00 | 53.85 | 57.70 | 55.78 | 42.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.39 | 0.93 | 0.00 | -0.11 | 11/5/2026 | 11/10/2026 9:58:53 AM EST |
| 90.00 | 49.55 | 52.20 | 50.88 | 43.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.34 | 0.91 | 0.00 | -0.12 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 95.00 | 45.60 | 48.15 | 46.88 | 39.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.34 | 0.89 | 0.00 | -0.15 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 100.00 | 41.00 | 43.95 | 42.48 | 35.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.31 | 0.87 | 0.00 | -0.17 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 105.00 | 37.05 | 40.10 | 38.58 | 32.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.27 | 0.84 | 0.00 | -0.19 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 110.00 | 33.25 | 36.35 | 34.80 | 30.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.25 | 0.81 | 0.01 | -0.21 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 115.00 | 30.90 | 32.75 | 31.83 | 32.90 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.26 | 0.78 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 120.00 | 27.40 | 29.60 | 28.50 | 32.78 | +3.51 | +12.00% | 0.24 | 1 | 123 | 1.22 | 0.75 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 125.00 | 24.25 | 26.65 | 25.45 | 28.90 | 0.00 | 0.00% | 0.20 | 0 | 63 | 1.22 | 0.71 | 0.01 | -0.26 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 130.00 | 21.25 | 24.00 | 22.63 | 27.98 | +3.23 | +13.06% | 0.17 | 4 | 21 | 1.21 | 0.67 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 135.00 | 19.65 | 21.00 | 20.33 | 21.00 | -0.02 | -0.10% | 0.15 | 1 | 49 | 1.18 | 0.63 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 140.00 | 17.20 | 19.15 | 18.18 | 17.00 | -2.75 | -13.93% | 0.13 | 7 | 67 | 1.16 | 0.59 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 145.00 | 15.20 | 16.70 | 15.95 | 19.15 | +2.00 | +11.67% | 0.11 | 4 | 78 | 1.13 | 0.55 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 150.00 | 12.60 | 15.35 | 13.98 | 16.50 | +1.70 | +11.49% | 0.09 | 6 | 110 | 1.15 | 0.50 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 155.00 | 11.35 | 12.95 | 12.15 | 14.04 | 0.00 | 0.00% | 0.08 | 0 | 114 | 1.11 | 0.46 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 160.00 | 9.50 | 11.50 | 10.50 | 10.00 | -2.50 | -20.00% | 0.07 | 5 | 46 | 1.10 | 0.42 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 165.00 | 8.30 | 10.00 | 9.15 | 10.95 | 0.00 | 0.00% | 0.06 | 0 | 117 | 1.09 | 0.39 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 170.00 | 7.65 | 9.05 | 8.35 | 10.34 | +1.74 | +20.24% | 0.05 | 2 | 195 | 1.09 | 0.35 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 175.00 | 6.15 | 7.55 | 6.85 | 6.90 | -1.37 | -16.57% | 0.04 | 7 | 51 | 1.12 | 0.32 | 0.01 | -0.26 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 180.00 | 5.30 | 7.35 | 6.33 | 5.61 | -1.29 | -18.70% | 0.04 | 4 | 137 | 1.08 | 0.28 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 185.00 | 4.65 | 6.50 | 5.58 | 6.50 | +0.40 | +6.56% | 0.03 | 2 | 66 | 1.10 | 0.25 | 0.01 | -0.23 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 190.00 | 3.90 | 5.05 | 4.48 | 5.10 | -0.10 | -1.93% | 0.02 | 2 | 51 | 1.10 | 0.23 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 195.00 | 3.60 | 4.45 | 4.03 | 4.15 | -0.65 | -13.55% | 0.02 | 2 | 71 | 1.11 | 0.20 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 200.00 | 3.20 | 3.85 | 3.53 | 3.35 | -0.25 | -6.95% | 0.02 | 16 | 136 | 1.10 | 0.18 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 205.00 | 2.69 | 3.35 | 3.02 | 3.30 | -0.15 | -4.35% | 0.01 | 1 | 16 | 1.09 | 0.16 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 210.00 | 2.24 | 2.95 | 2.60 | 2.70 | -0.15 | -5.27% | 0.01 | 2 | 42 | 1.10 | 0.14 | 0.00 | -0.15 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 215.00 | 1.98 | 2.59 | 2.29 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.09 | 0.12 | 0.00 | -0.14 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 220.00 | 1.76 | 2.79 | 2.28 | 2.49 | +0.06 | +2.47% | 0.01 | 2 | 46 | 1.09 | 0.10 | 0.00 | -0.13 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 225.00 | 1.46 | 2.36 | 1.91 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.09 | 0.00 | -0.11 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 230.00 | 1.11 | 1.98 | 1.55 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.08 | 0.00 | -0.10 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 235.00 | 1.11 | 1.54 | 1.33 | 1.70 | +0.67 | +65.05% | 0.01 | 2 | 4 | 1.05 | 0.07 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 240.00 | 0.95 | 1.38 | 1.17 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.06 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 245.00 | 0.19 | 1.69 | 0.94 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.01 | 0.05 | 0.00 | -0.07 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 250.00 | 0.10 | 1.20 | 0.65 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.00 | 0.05 | 0.00 | -0.07 | 11/9/2026 | 11/10/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.66 | 1.17 | 0.92 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | -0.02 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 70.00 | 0.82 | 1.50 | 1.16 | 1.03 | -3.74 | -78.41% | 0.02 | 11 | 10 | 1.44 | -0.03 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 75.00 | 1.10 | 2.10 | 1.60 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.48 | -0.04 | 0.00 | -0.07 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 80.00 | 1.58 | 2.09 | 1.84 | 1.50 | -1.60 | -51.62% | 0.02 | 1 | 11 | 1.42 | -0.05 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 85.00 | 1.90 | 2.88 | 2.39 | 2.21 | +0.18 | +8.87% | 0.03 | 1 | 32 | 1.38 | -0.07 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 90.00 | 2.40 | 3.00 | 2.70 | 2.71 | +0.35 | +14.84% | 0.03 | 1 | 29 | 1.39 | -0.09 | 0.00 | -0.12 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 95.00 | 3.25 | 3.85 | 3.55 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.31 | -0.11 | 0.00 | -0.15 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 100.00 | 4.15 | 4.80 | 4.48 | 3.87 | -0.20 | -4.92% | 0.04 | 12 | 61 | 1.27 | -0.13 | 0.00 | -0.17 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 105.00 | 5.35 | 6.00 | 5.68 | 4.69 | -0.31 | -6.20% | 0.05 | 1 | 120 | 1.24 | -0.16 | 0.00 | -0.19 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 110.00 | 6.55 | 7.25 | 6.90 | 6.10 | -1.90 | -23.75% | 0.06 | 8 | 100 | 1.23 | -0.19 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 115.00 | 8.05 | 9.05 | 8.55 | 7.95 | -0.15 | -1.86% | 0.07 | 2 | 116 | 1.24 | -0.22 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 120.00 | 9.00 | 11.10 | 10.05 | 9.38 | -0.07 | -0.75% | 0.08 | 15 | 79 | 1.20 | -0.25 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 125.00 | 11.55 | 13.10 | 12.33 | 11.69 | +0.74 | +6.76% | 0.10 | 4 | 69 | 1.21 | -0.29 | 0.01 | -0.26 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 130.00 | 14.00 | 16.30 | 15.15 | 14.36 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.21 | -0.33 | 0.01 | -0.27 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 135.00 | 16.15 | 17.40 | 16.78 | 16.88 | +0.07 | +0.42% | 0.12 | 7 | 218 | 1.16 | -0.37 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 140.00 | 18.65 | 20.85 | 19.75 | 16.90 | -1.10 | -6.12% | 0.14 | 2 | 100 | 1.16 | -0.41 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 145.00 | 21.70 | 23.85 | 22.78 | 22.60 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.15 | -0.46 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 150.00 | 24.65 | 27.10 | 25.88 | 23.75 | +0.29 | +1.24% | 0.17 | 5 | 79 | 1.14 | -0.50 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 155.00 | 27.85 | 30.45 | 29.15 | 25.78 | -0.22 | -0.85% | 0.19 | 5 | 94 | 1.14 | -0.54 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 160.00 | 31.20 | 34.00 | 32.60 | 32.90 | +1.90 | +6.13% | 0.20 | 7 | 85 | 1.09 | -0.58 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 165.00 | 35.20 | 37.15 | 36.18 | 32.71 | -3.41 | -9.45% | 0.22 | 1 | 16 | 1.09 | -0.61 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 170.00 | 38.50 | 41.45 | 39.98 | 36.69 | -0.86 | -2.29% | 0.24 | 2 | 42 | 1.10 | -0.65 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 175.00 | 42.35 | 44.45 | 43.40 | 40.39 | +0.14 | +0.35% | 0.25 | 5 | 23 | 1.07 | -0.68 | 0.01 | -0.26 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 180.00 | 46.55 | 48.65 | 47.60 | 44.95 | 0.00 | 0.00% | 0.26 | 0 | 49 | 1.08 | -0.72 | 0.01 | -0.24 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 185.00 | 50.75 | 52.80 | 51.78 | 46.15 | -1.92 | -4.00% | 0.28 | 1 | 21 | 1.11 | -0.75 | 0.01 | -0.23 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 190.00 | 55.05 | 57.75 | 56.40 | 55.80 | +1.21 | +2.22% | 0.30 | 12 | 43 | 1.07 | -0.77 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 195.00 | 59.55 | 61.40 | 60.48 | 57.00 | +0.31 | +0.55% | 0.31 | 3 | 42 | 1.04 | -0.80 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 200.00 | 64.05 | 66.95 | 65.50 | 60.80 | -0.80 | -1.30% | 0.33 | 8 | 70 | 1.07 | -0.82 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 205.00 | 68.45 | 71.00 | 69.73 | 71.42 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.06 | -0.84 | 0.01 | -0.17 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 210.00 | 73.20 | 75.05 | 74.13 | 75.75 | -6.72 | -8.15% | 0.35 | 1 | 26 | 1.06 | -0.86 | 0.00 | -0.15 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 215.00 | 77.80 | 80.40 | 79.10 | 75.70 | +0.10 | +0.14% | 0.37 | 1 | 31 | 1.07 | -0.88 | 0.00 | -0.14 | 11/10/2026 | 11/10/2026 9:58:53 AM EST |
| 220.00 | 82.40 | 84.60 | 83.50 | 103.93 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.00 | -0.90 | 0.00 | -0.13 | 11/5/2026 | 11/10/2026 9:58:53 AM EST |
| 225.00 | 87.05 | 90.00 | 88.53 | 84.51 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.02 | -0.91 | 0.00 | -0.11 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 230.00 | 92.00 | 94.80 | 93.40 | 92.93 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.00 | -0.92 | 0.00 | -0.10 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 235.00 | 96.90 | 99.60 | 98.25 | 96.34 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.33 | -0.93 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 240.00 | 101.30 | 104.40 | 102.85 | 111.27 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.21 | -0.94 | 0.00 | -0.08 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |
| 245.00 | 106.50 | 109.35 | 107.93 | 104.66 | 0.00 | 0.00% | 0.44 | 0 | 51 | 1.33 | -0.95 | 0.00 | -0.07 | 11/9/2026 | 11/10/2026 9:58:53 AM EST |
| 250.00 | 111.00 | 114.30 | 112.65 | 120.60 | 0.00 | 0.00% | 0.45 | 0 | 50 | 1.34 | -0.95 | 0.00 | -0.07 | 11/6/2026 | 11/10/2026 9:58:53 AM EST |