Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $154.69 as of 11/12/2026 2:03:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 39.45 | 42.10 | 40.78 | 42.40 | % | 0.45 | 16 | 0 | 0.92 | 0.88 | 0.00 | -0.11 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 95.00 | 36.05 | 38.30 | 37.18 | % | 0.39 | 0 | 0 | 0.92 | 0.85 | 0.01 | -0.13 | 11/12/2026 1:59:12 PM EST | |||
| 100.00 | 32.55 | 34.50 | 33.53 | 34.75 | % | 0.34 | 14 | 0 | 0.90 | 0.82 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 105.00 | 28.25 | 30.85 | 29.55 | % | 0.28 | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.15 | 11/12/2026 1:59:12 PM EST | |||
| 110.00 | 25.45 | 27.70 | 26.58 | 26.71 | % | 0.24 | 2 | 0 | 0.92 | 0.74 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 115.00 | 22.20 | 25.00 | 23.60 | % | 0.21 | 0 | 0 | 0.92 | 0.70 | 0.01 | -0.18 | 11/12/2026 1:59:12 PM EST | |||
| 120.00 | 19.60 | 21.55 | 20.58 | 21.50 | % | 0.17 | 25 | 0 | 0.92 | 0.65 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 125.00 | 17.75 | 19.45 | 18.60 | 18.55 | % | 0.15 | 40 | 0 | 0.90 | 0.61 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 130.00 | 15.30 | 17.05 | 16.18 | 16.29 | % | 0.12 | 83 | 0 | 0.91 | 0.56 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 135.00 | 13.65 | 15.00 | 14.33 | 15.45 | % | 0.11 | 31 | 0 | 0.90 | 0.52 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 140.00 | 11.35 | 13.20 | 12.28 | 12.00 | % | 0.09 | 33 | 0 | 0.90 | 0.48 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 145.00 | 10.00 | 11.60 | 10.80 | 9.50 | % | 0.07 | 23 | 0 | 0.92 | 0.44 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 150.00 | 8.95 | 10.30 | 9.63 | 9.66 | % | 0.06 | 73 | 0 | 0.91 | 0.40 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 155.00 | 7.80 | 9.25 | 8.53 | 9.45 | % | 0.06 | 114 | 0 | 0.91 | 0.36 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 160.00 | 6.55 | 7.75 | 7.15 | 7.50 | % | 0.04 | 172 | 0 | 0.91 | 0.33 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 165.00 | 6.10 | 7.40 | 6.75 | 6.50 | % | 0.04 | 9 | 0 | 0.93 | 0.29 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 170.00 | 4.85 | 6.35 | 5.60 | 5.83 | % | 0.03 | 2 | 0 | 0.91 | 0.26 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 175.00 | 4.40 | 5.50 | 4.95 | 5.10 | % | 0.03 | 29 | 0 | 0.93 | 0.24 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 180.00 | 3.70 | 4.75 | 4.23 | 4.50 | % | 0.02 | 5 | 0 | 0.89 | 0.21 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 185.00 | 3.10 | 4.20 | 3.65 | 4.30 | % | 0.02 | 3 | 0 | 0.93 | 0.19 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 190.00 | 2.94 | 3.70 | 3.32 | 3.19 | % | 0.02 | 17 | 0 | 0.92 | 0.17 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 195.00 | 2.27 | 3.25 | 2.76 | 2.85 | % | 0.01 | 1 | 0 | 0.92 | 0.15 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 200.00 | 2.25 | 2.99 | 2.62 | 2.67 | % | 0.01 | 35 | 0 | 0.93 | 0.14 | 0.00 | -0.10 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 205.00 | 1.80 | 2.86 | 2.33 | 2.41 | % | 0.01 | 3 | 0 | 0.94 | 0.12 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 210.00 | 1.56 | 2.48 | 2.02 | 2.10 | % | 0.01 | 7 | 0 | 0.95 | 0.11 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 215.00 | 1.30 | 2.33 | 1.82 | 1.76 | % | 0.01 | 5 | 0 | 0.96 | 0.10 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 220.00 | 1.05 | 2.49 | 1.77 | % | 0.01 | 0 | 0 | 0.97 | 0.09 | 0.00 | -0.07 | 11/12/2026 1:59:12 PM EST | |||
| 225.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.00 | -0.07 | 11/12/2026 1:59:12 PM EST | |||
| 230.00 | 0.90 | 1.66 | 1.28 | % | 0.01 | 0 | 0 | 0.96 | 0.07 | 0.00 | -0.06 | 11/12/2026 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 2.93 | 3.90 | 3.42 | 3.25 | % | 0.04 | 2 | 0 | 1.00 | -0.12 | 0.00 | -0.11 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 95.00 | 4.10 | 5.05 | 4.58 | 4.55 | % | 0.05 | 19 | 0 | 1.00 | -0.15 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 100.00 | 5.30 | 6.25 | 5.78 | 5.25 | % | 0.06 | 51 | 0 | 0.98 | -0.18 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 105.00 | 6.75 | 7.70 | 7.23 | 7.40 | % | 0.07 | 7 | 0 | 0.96 | -0.22 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 110.00 | 8.40 | 9.65 | 9.03 | 8.50 | % | 0.08 | 15 | 0 | 0.95 | -0.26 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 115.00 | 10.50 | 11.55 | 11.03 | 11.20 | % | 0.10 | 22 | 0 | 0.96 | -0.30 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 120.00 | 12.65 | 14.10 | 13.38 | 13.09 | % | 0.11 | 10 | 0 | 0.96 | -0.35 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 125.00 | 15.05 | 16.55 | 15.80 | 15.65 | % | 0.13 | 34 | 0 | 0.94 | -0.39 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 130.00 | 17.10 | 19.30 | 18.20 | 18.08 | % | 0.14 | 11 | 0 | 0.95 | -0.44 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 135.00 | 20.10 | 22.40 | 21.25 | 20.05 | % | 0.16 | 4 | 0 | 0.93 | -0.48 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 140.00 | 23.65 | 25.70 | 24.68 | 23.70 | % | 0.18 | 22 | 0 | 0.93 | -0.52 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 145.00 | 26.60 | 29.20 | 27.90 | 26.87 | % | 0.19 | 10 | 0 | 0.94 | -0.56 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 150.00 | 30.65 | 33.00 | 31.83 | 28.78 | % | 0.21 | 8 | 0 | 0.94 | -0.60 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 155.00 | 34.50 | 37.00 | 35.75 | 35.00 | % | 0.23 | 8 | 0 | 0.94 | -0.64 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 160.00 | 38.40 | 40.70 | 39.55 | 38.95 | % | 0.25 | 5 | 0 | 0.94 | -0.67 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 165.00 | 42.30 | 44.95 | 43.63 | 43.22 | % | 0.26 | 4 | 0 | 0.95 | -0.71 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 170.00 | 46.35 | 49.00 | 47.68 | 47.12 | % | 0.28 | 2 | 0 | 0.95 | -0.74 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 175.00 | 50.70 | 53.50 | 52.10 | 53.19 | % | 0.30 | 1 | 0 | 0.95 | -0.76 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 180.00 | 55.15 | 57.40 | 56.28 | 56.10 | % | 0.31 | 9 | 0 | 0.96 | -0.79 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 185.00 | 59.65 | 62.05 | 60.85 | 63.80 | % | 0.33 | 1 | 0 | 0.96 | -0.81 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 190.00 | 64.05 | 67.10 | 65.58 | 65.00 | % | 0.35 | 3 | 0 | 0.96 | -0.83 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 195.00 | 68.85 | 71.75 | 70.30 | % | 0.36 | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.11 | 11/12/2026 1:59:12 PM EST | |||
| 200.00 | 73.45 | 76.40 | 74.93 | % | 0.37 | 0 | 0 | 0.97 | -0.86 | 0.00 | -0.10 | 11/12/2026 1:59:12 PM EST | |||
| 205.00 | 78.30 | 81.10 | 79.70 | 78.33 | % | 0.39 | 8 | 0 | 1.11 | -0.88 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 210.00 | 82.90 | 85.65 | 84.28 | % | 0.40 | 0 | 0 | 1.14 | -0.89 | 0.00 | -0.09 | 11/12/2026 1:59:12 PM EST | |||
| 215.00 | 87.85 | 90.60 | 89.23 | 88.10 | % | 0.42 | 2 | 0 | 1.14 | -0.90 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 220.00 | 92.55 | 95.45 | 94.00 | 90.52 | % | 0.43 | 5 | 0 | 1.15 | -0.91 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 1:59:12 PM EST | |
| 225.00 | 97.35 | 100.30 | 98.83 | % | 0.44 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.07 | 11/12/2026 1:59:12 PM EST | |||
| 230.00 | 102.45 | 105.15 | 103.80 | % | 0.45 | 0 | 0 | 1.21 | -0.93 | 0.00 | -0.06 | 11/12/2026 1:59:12 PM EST |