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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.60 | 50.35 | 48.98 | 50.10 | % | 0.75 | 3 | 0 | 0.00 | 0.97 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:58:59 AM EST | |
| 70.00 | 42.75 | 45.75 | 44.25 | % | 0.63 | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.09 | 11/13/2026 9:58:59 AM EST | |||
| 75.00 | 38.45 | 41.30 | 39.88 | % | 0.53 | 0 | 0 | 1.51 | 0.93 | 0.00 | -0.12 | 11/13/2026 9:58:59 AM EST | |||
| 80.00 | 34.05 | 36.20 | 35.13 | % | 0.44 | 0 | 0 | 0.95 | 0.91 | 0.00 | -0.14 | 11/13/2026 9:58:59 AM EST | |||
| 85.00 | 29.95 | 32.50 | 31.23 | 44.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.98 | 0.88 | 0.01 | -0.16 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 90.00 | 26.30 | 28.80 | 27.55 | 39.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.01 | 0.84 | 0.01 | -0.18 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 95.00 | 22.90 | 24.80 | 23.85 | 39.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 0.80 | 0.01 | -0.20 | 11/6/2026 | 11/13/2026 9:58:59 AM EST |
| 100.00 | 18.50 | 20.25 | 19.38 | 33.25 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.01 | 0.75 | 0.01 | -0.22 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 105.00 | 16.25 | 17.25 | 16.75 | 17.02 | -15.08 | -46.98% | 0.16 | 3 | 6 | 0.99 | 0.69 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 110.00 | 13.55 | 14.60 | 14.08 | 12.95 | -13.18 | -50.44% | 0.13 | 20 | 9 | 1.01 | 0.63 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 115.00 | 11.55 | 12.25 | 11.90 | 11.95 | -7.95 | -39.95% | 0.10 | 135 | 11 | 1.00 | 0.57 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 120.00 | 9.50 | 10.15 | 9.83 | 9.18 | -8.07 | -46.79% | 0.08 | 112 | 152 | 0.97 | 0.51 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 125.00 | 7.80 | 8.40 | 8.10 | 8.35 | -7.15 | -46.13% | 0.06 | 35 | 165 | 0.99 | 0.46 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 130.00 | 6.30 | 6.80 | 6.55 | 6.65 | -7.85 | -54.14% | 0.05 | 103 | 452 | 0.97 | 0.40 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 135.00 | 5.20 | 5.65 | 5.43 | 4.75 | -7.43 | -61.01% | 0.04 | 39 | 135 | 0.98 | 0.35 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 140.00 | 4.10 | 4.65 | 4.38 | 3.80 | -6.20 | -62.00% | 0.03 | 52 | 142 | 0.98 | 0.30 | 0.01 | -0.21 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 145.00 | 3.00 | 3.80 | 3.40 | 3.25 | -5.30 | -61.99% | 0.02 | 41 | 93 | 0.99 | 0.26 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 150.00 | 2.68 | 3.05 | 2.87 | 2.90 | -3.45 | -54.34% | 0.02 | 92 | 114 | 1.00 | 0.23 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 155.00 | 2.20 | 2.60 | 2.40 | 2.50 | -3.05 | -54.96% | 0.02 | 55 | 199 | 0.99 | 0.20 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 160.00 | 1.72 | 2.21 | 1.97 | 1.96 | -2.74 | -58.30% | 0.01 | 60 | 152 | 1.00 | 0.17 | 0.01 | -0.15 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 165.00 | 1.40 | 1.88 | 1.64 | 1.57 | -2.25 | -58.91% | 0.01 | 9 | 172 | 1.01 | 0.15 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 170.00 | 1.25 | 1.52 | 1.39 | 1.12 | -1.83 | -62.04% | 0.01 | 23 | 236 | 1.04 | 0.13 | 0.01 | -0.13 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 175.00 | 1.08 | 1.17 | 1.13 | 1.11 | -1.59 | -58.89% | 0.01 | 47 | 128 | 1.04 | 0.11 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 180.00 | 0.69 | 1.08 | 0.89 | 0.91 | -1.42 | -60.95% | 0.00 | 39 | 208 | 1.03 | 0.10 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 185.00 | 0.45 | 0.84 | 0.65 | 0.73 | -1.52 | -67.56% | 0.00 | 33 | 75 | 1.07 | 0.08 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 190.00 | 0.50 | 0.81 | 0.66 | 0.60 | -1.26 | -67.75% | 0.00 | 17 | 93 | 1.10 | 0.07 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 195.00 | 0.46 | 0.63 | 0.55 | 0.60 | -0.80 | -57.15% | 0.00 | 8 | 87 | 1.07 | 0.07 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 200.00 | 0.25 | 0.61 | 0.43 | 0.48 | -1.24 | -72.10% | 0.00 | 19 | 310 | 1.11 | 0.06 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 205.00 | 0.33 | 0.69 | 0.51 | 0.75 | -0.39 | -34.22% | 0.00 | 2 | 28 | 1.14 | 0.05 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 210.00 | 0.30 | 0.42 | 0.36 | 0.35 | -0.50 | -58.83% | 0.00 | 11 | 57 | 1.14 | 0.04 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 215.00 | 0.20 | 0.58 | 0.39 | 0.30 | -0.57 | -65.52% | 0.00 | 77 | 93 | 1.14 | 0.04 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 220.00 | 0.15 | 0.44 | 0.30 | 0.39 | -0.29 | -42.65% | 0.00 | 1 | 168 | 1.16 | 0.03 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 225.00 | 0.14 | 0.40 | 0.27 | 0.26 | -0.35 | -57.38% | 0.00 | 23 | 75 | 1.17 | 0.03 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 230.00 | 0.18 | 0.33 | 0.26 | 0.23 | -0.37 | -61.67% | 0.00 | 23 | 98 | 1.16 | 0.03 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 235.00 | 0.15 | 0.52 | 0.34 | 0.23 | -0.30 | -56.61% | 0.00 | 1 | 15 | 1.17 | 0.02 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 240.00 | 0.05 | 0.29 | 0.17 | 0.25 | -0.11 | -30.56% | 0.00 | 5 | 33 | 1.06 | 0.02 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 245.00 | 0.04 | 0.43 | 0.24 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.14 | 0.02 | 0.00 | -0.03 | 11/11/2026 | 11/13/2026 9:58:59 AM EST |
| 250.00 | 0.01 | 0.38 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 45 | 181 | 1.10 | 0.02 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.77 | 1.11 | 0.94 | 1.00 | +0.49 | +96.08% | 0.01 | 5 | 225 | 1.33 | -0.03 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 70.00 | 1.20 | 1.50 | 1.35 | 1.38 | +0.95 | +220.93% | 0.02 | 2,563 | 1,697 | 1.29 | -0.04 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 75.00 | 1.57 | 2.12 | 1.85 | 1.98 | +1.20 | +153.85% | 0.02 | 13 | 41 | 1.15 | -0.07 | 0.00 | -0.12 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 80.00 | 2.36 | 2.76 | 2.56 | 2.77 | +1.84 | +197.85% | 0.03 | 920 | 26 | 1.19 | -0.09 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 85.00 | 3.15 | 3.60 | 3.38 | 3.20 | +1.80 | +128.58% | 0.04 | 23 | 78 | 1.15 | -0.12 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 90.00 | 4.00 | 4.45 | 4.23 | 4.20 | +2.29 | +119.90% | 0.05 | 23 | 98 | 1.11 | -0.16 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 95.00 | 5.50 | 5.90 | 5.70 | 5.50 | +2.87 | +109.13% | 0.06 | 27 | 115 | 1.10 | -0.20 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 100.00 | 7.20 | 7.65 | 7.43 | 7.46 | +4.06 | +119.42% | 0.07 | 1,109 | 156 | 1.10 | -0.25 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 105.00 | 9.15 | 9.70 | 9.43 | 9.45 | +4.75 | +101.07% | 0.09 | 14 | 190 | 1.08 | -0.31 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 110.00 | 11.50 | 12.05 | 11.78 | 11.75 | +5.45 | +86.51% | 0.11 | 29 | 177 | 1.07 | -0.37 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 115.00 | 14.05 | 14.60 | 14.33 | 15.09 | +7.43 | +97.00% | 0.12 | 79 | 182 | 1.07 | -0.43 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 120.00 | 16.95 | 17.75 | 17.35 | 18.14 | +7.59 | +71.95% | 0.14 | 22 | 159 | 1.06 | -0.49 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 125.00 | 20.20 | 20.95 | 20.58 | 20.30 | +8.30 | +69.17% | 0.16 | 22 | 164 | 1.05 | -0.54 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 130.00 | 22.80 | 24.50 | 23.65 | 25.50 | +10.30 | +67.77% | 0.18 | 9 | 395 | 1.10 | -0.60 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 135.00 | 26.40 | 28.30 | 27.35 | 28.59 | +10.42 | +57.35% | 0.20 | 275 | 288 | 1.09 | -0.65 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 140.00 | 30.35 | 32.50 | 31.43 | 32.40 | +10.80 | +50.00% | 0.22 | 14 | 115 | 1.09 | -0.70 | 0.01 | -0.21 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 145.00 | 34.35 | 36.90 | 35.63 | 36.65 | +10.65 | +40.97% | 0.25 | 4 | 133 | 1.08 | -0.74 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 150.00 | 38.60 | 41.50 | 40.05 | 42.11 | +13.04 | +44.86% | 0.27 | 24 | 148 | 1.14 | -0.77 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 155.00 | 43.10 | 46.00 | 44.55 | 41.90 | +11.44 | +37.56% | 0.29 | 1 | 200 | 1.13 | -0.80 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 160.00 | 47.50 | 50.20 | 48.85 | 50.48 | +16.11 | +46.88% | 0.31 | 12 | 112 | 1.22 | -0.83 | 0.01 | -0.15 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 165.00 | 52.30 | 54.90 | 53.60 | 56.10 | +16.15 | +40.43% | 0.32 | 3 | 30 | 1.24 | -0.85 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 170.00 | 56.90 | 59.60 | 58.25 | 44.87 | 0.00 | 0.00% | 0.34 | 0 | 52 | 1.23 | -0.87 | 0.01 | -0.13 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 175.00 | 61.70 | 64.35 | 63.03 | 61.37 | +10.22 | +19.98% | 0.36 | 2 | 55 | 1.30 | -0.89 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 180.00 | 67.10 | 69.40 | 68.25 | 66.12 | +12.07 | +22.34% | 0.38 | 1 | 45 | 1.29 | -0.90 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 185.00 | 71.30 | 74.05 | 72.68 | 69.60 | +9.82 | +16.43% | 0.39 | 3 | 32 | 1.37 | -0.92 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 190.00 | 76.20 | 79.15 | 77.68 | 63.10 | 0.00 | 0.00% | 0.41 | 0 | 64 | 1.37 | -0.93 | 0.00 | -0.09 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 195.00 | 81.15 | 84.05 | 82.60 | 68.65 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.44 | -0.93 | 0.00 | -0.08 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 200.00 | 86.10 | 89.00 | 87.55 | 83.50 | +9.93 | +13.50% | 0.44 | 6 | 103 | 1.48 | -0.94 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 205.00 | 91.00 | 93.75 | 92.38 | 93.37 | +14.53 | +18.43% | 0.45 | 1 | 42 | 1.48 | -0.95 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 210.00 | 96.00 | 98.70 | 97.35 | 99.19 | +13.84 | +16.22% | 0.46 | 1 | 27 | 1.51 | -0.96 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 215.00 | 100.95 | 104.05 | 102.50 | 92.00 | +2.90 | +3.26% | 0.48 | 1 | 30 | 1.50 | -0.96 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 220.00 | 105.90 | 109.25 | 107.58 | 103.05 | +11.50 | +12.57% | 0.49 | 1 | 13 | 1.54 | -0.97 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 225.00 | 110.90 | 113.95 | 112.43 | 109.67 | +25.16 | +29.78% | 0.50 | 1 | 11 | 1.64 | -0.97 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 230.00 | 115.90 | 119.10 | 117.50 | 102.10 | 0.00 | 0.00% | 0.51 | 0 | 17 | 1.68 | -0.97 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |
| 235.00 | 120.90 | 124.20 | 122.55 | 121.46 | +14.24 | +13.29% | 0.52 | 1 | 8 | 1.73 | -0.98 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:59 AM EST |
| 240.00 | 125.90 | 129.10 | 127.50 | 107.43 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.75 | -0.98 | 0.00 | -0.04 | 11/10/2026 | 11/13/2026 9:58:59 AM EST |
| 245.00 | 130.90 | 134.05 | 132.48 | 104.66 | 0.00 | 0.00% | 0.54 | 0 | 51 | 1.79 | -0.98 | 0.00 | -0.03 | 11/9/2026 | 11/13/2026 9:58:59 AM EST |
| 250.00 | 135.90 | 139.10 | 137.50 | 123.00 | 0.00 | 0.00% | 0.55 | 0 | 51 | 1.85 | -0.98 | 0.00 | -0.03 | 11/12/2026 | 11/13/2026 9:58:59 AM EST |