Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $141.52 as of 11/5/2026 9:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 45.55 | 49.50 | 47.53 | % | 0.63 | 0 | 0 | 1.20 | 0.90 | 0.00 | -0.12 | 11/5/2026 9:59:07 AM EST | |||
| 80.00 | 41.65 | 45.50 | 43.58 | % | 0.54 | 0 | 0 | 1.19 | 0.88 | 0.00 | -0.13 | 11/5/2026 9:59:07 AM EST | |||
| 85.00 | 37.90 | 42.15 | 40.03 | % | 0.47 | 0 | 0 | 1.19 | 0.85 | 0.00 | -0.14 | 11/5/2026 9:59:07 AM EST | |||
| 90.00 | 34.45 | 38.80 | 36.63 | % | 0.41 | 0 | 0 | 1.18 | 0.83 | 0.00 | -0.15 | 11/5/2026 9:59:07 AM EST | |||
| 95.00 | 31.00 | 35.00 | 33.00 | % | 0.35 | 0 | 0 | 1.17 | 0.80 | 0.01 | -0.16 | 11/5/2026 9:59:07 AM EST | |||
| 100.00 | 27.85 | 31.80 | 29.83 | % | 0.30 | 0 | 0 | 1.13 | 0.76 | 0.01 | -0.18 | 11/5/2026 9:59:07 AM EST | |||
| 105.00 | 25.05 | 28.70 | 26.88 | % | 0.26 | 0 | 0 | 1.12 | 0.73 | 0.01 | -0.19 | 11/5/2026 9:59:07 AM EST | |||
| 110.00 | 22.50 | 25.85 | 24.18 | % | 0.22 | 0 | 0 | 1.13 | 0.69 | 0.01 | -0.19 | 11/5/2026 9:59:07 AM EST | |||
| 115.00 | 19.95 | 23.15 | 21.55 | % | 0.19 | 0 | 0 | 1.12 | 0.65 | 0.01 | -0.20 | 11/5/2026 9:59:07 AM EST | |||
| 120.00 | 17.65 | 21.10 | 19.38 | 21.00 | % | 0.16 | 1 | 0 | 1.10 | 0.61 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 125.00 | 15.60 | 18.70 | 17.15 | 17.70 | % | 0.14 | 5 | 0 | 1.09 | 0.57 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 130.00 | 13.55 | 16.95 | 15.25 | 18.32 | % | 0.12 | 35 | 0 | 1.09 | 0.53 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 135.00 | 12.25 | 15.30 | 13.78 | 17.30 | % | 0.10 | 1 | 0 | 1.09 | 0.50 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 140.00 | 10.85 | 13.75 | 12.30 | % | 0.09 | 0 | 0 | 1.09 | 0.46 | 0.01 | -0.21 | 11/5/2026 9:59:07 AM EST | |||
| 145.00 | 9.40 | 12.40 | 10.90 | % | 0.08 | 0 | 0 | 1.09 | 0.43 | 0.01 | -0.21 | 11/5/2026 9:59:07 AM EST | |||
| 150.00 | 8.40 | 11.40 | 9.90 | 10.00 | % | 0.07 | 8 | 0 | 1.09 | 0.39 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 155.00 | 7.40 | 10.15 | 8.78 | % | 0.06 | 0 | 0 | 1.09 | 0.36 | 0.01 | -0.20 | 11/5/2026 9:59:07 AM EST | |||
| 160.00 | 7.10 | 8.20 | 7.65 | 7.71 | % | 0.05 | 37 | 0 | 1.10 | 0.33 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 165.00 | 5.65 | 8.40 | 7.03 | % | 0.04 | 0 | 0 | 1.09 | 0.30 | 0.01 | -0.18 | 11/5/2026 9:59:07 AM EST | |||
| 170.00 | 4.85 | 7.85 | 6.35 | 7.60 | % | 0.04 | 2 | 0 | 1.10 | 0.28 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 175.00 | 4.40 | 6.85 | 5.63 | 6.25 | % | 0.03 | 11 | 0 | 1.10 | 0.26 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 180.00 | 3.70 | 6.45 | 5.08 | 4.70 | % | 0.03 | 4 | 0 | 1.11 | 0.23 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 185.00 | 3.40 | 5.95 | 4.68 | 4.50 | % | 0.03 | 5 | 0 | 1.11 | 0.21 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 190.00 | 2.85 | 5.55 | 4.20 | % | 0.02 | 0 | 0 | 1.08 | 0.20 | 0.01 | -0.15 | 11/5/2026 9:59:07 AM EST | |||
| 195.00 | 2.31 | 5.00 | 3.66 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.01 | -0.14 | 11/5/2026 9:59:07 AM EST | |||
| 200.00 | 2.45 | 3.80 | 3.13 | 4.20 | % | 0.02 | 9 | 0 | 1.11 | 0.16 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 205.00 | 1.76 | 4.60 | 3.18 | % | 0.02 | 0 | 0 | 1.13 | 0.15 | 0.00 | -0.12 | 11/5/2026 9:59:07 AM EST | |||
| 210.00 | 1.60 | 3.60 | 2.60 | 2.45 | % | 0.01 | 3 | 0 | 1.11 | 0.14 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 2.79 | 6.00 | 4.40 | 3.15 | % | 0.06 | 5 | 0 | 1.28 | -0.10 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 80.00 | 2.98 | 5.55 | 4.27 | 3.54 | % | 0.05 | 3 | 0 | 1.25 | -0.12 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 85.00 | 4.30 | 8.35 | 6.33 | 5.76 | % | 0.07 | 3 | 0 | 1.24 | -0.15 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 90.00 | 6.00 | 9.55 | 7.78 | 7.02 | % | 0.09 | 5 | 0 | 1.24 | -0.17 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 95.00 | 7.50 | 9.70 | 8.60 | 7.17 | % | 0.09 | 2 | 0 | 1.21 | -0.20 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 100.00 | 9.45 | 12.20 | 10.83 | % | 0.11 | 0 | 0 | 1.14 | -0.24 | 0.01 | -0.18 | 11/5/2026 9:59:07 AM EST | |||
| 105.00 | 11.55 | 15.15 | 13.35 | 9.53 | % | 0.13 | 1 | 0 | 1.15 | -0.27 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 110.00 | 13.90 | 17.00 | 15.45 | 12.95 | % | 0.14 | 2 | 0 | 1.14 | -0.31 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 115.00 | 16.35 | 19.40 | 17.88 | 14.60 | % | 0.16 | 1 | 0 | 1.14 | -0.35 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 120.00 | 19.15 | 21.85 | 20.50 | 18.80 | % | 0.17 | 22 | 0 | 1.12 | -0.39 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 125.00 | 22.60 | 25.25 | 23.93 | 21.65 | % | 0.19 | 21 | 0 | 1.13 | -0.43 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 130.00 | 25.05 | 27.95 | 26.50 | 18.65 | % | 0.20 | 1 | 0 | 1.11 | -0.47 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 135.00 | 28.35 | 31.70 | 30.03 | 28.30 | % | 0.22 | 2 | 0 | 1.13 | -0.50 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 140.00 | 31.55 | 35.30 | 33.43 | 31.11 | % | 0.24 | 98 | 0 | 1.12 | -0.54 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 145.00 | 35.50 | 38.90 | 37.20 | 34.40 | % | 0.26 | 3 | 0 | 1.12 | -0.57 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 150.00 | 39.10 | 42.50 | 40.80 | % | 0.27 | 0 | 0 | 1.12 | -0.61 | 0.01 | -0.20 | 11/5/2026 9:59:07 AM EST | |||
| 155.00 | 43.00 | 46.45 | 44.73 | 42.42 | % | 0.29 | 1 | 0 | 1.12 | -0.64 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 160.00 | 47.15 | 50.55 | 48.85 | % | 0.31 | 0 | 0 | 1.12 | -0.67 | 0.01 | -0.19 | 11/5/2026 9:59:07 AM EST | |||
| 165.00 | 51.10 | 54.70 | 52.90 | 52.88 | % | 0.32 | 2 | 0 | 1.12 | -0.70 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 170.00 | 55.30 | 58.30 | 56.80 | 57.20 | % | 0.33 | 1 | 0 | 1.12 | -0.72 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 175.00 | 59.70 | 63.35 | 61.53 | 57.45 | % | 0.35 | 2 | 0 | 1.13 | -0.74 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 180.00 | 64.10 | 67.70 | 65.90 | 59.06 | % | 0.37 | 4 | 0 | 1.12 | -0.77 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 185.00 | 68.65 | 72.20 | 70.43 | % | 0.38 | 0 | 0 | 1.12 | -0.79 | 0.01 | -0.15 | 11/5/2026 9:59:07 AM EST | |||
| 190.00 | 73.20 | 76.75 | 74.98 | 75.68 | % | 0.39 | 1 | 0 | 1.13 | -0.80 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 195.00 | 77.85 | 81.50 | 79.68 | % | 0.41 | 0 | 0 | 1.14 | -0.82 | 0.01 | -0.14 | 11/5/2026 9:59:07 AM EST | |||
| 200.00 | 82.55 | 86.05 | 84.30 | 81.54 | % | 0.42 | 9 | 0 | 1.07 | -0.84 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 205.00 | 87.25 | 90.75 | 89.00 | 80.60 | % | 0.43 | 1 | 0 | 1.13 | -0.85 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 9:59:07 AM EST | |
| 210.00 | 92.00 | 95.45 | 93.73 | % | 0.45 | 0 | 0 | 1.14 | -0.86 | 0.00 | -0.12 | 11/5/2026 9:59:07 AM EST |