Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $171.57 as of 10/22/2026 12:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 59.75 | 63.20 | 61.48 | % | 0.61 | 0 | 0 | 1.20 | 0.94 | 0.00 | -0.07 | 10/22/2026 11:58:53 AM EST | |||
| 105.00 | 55.30 | 58.80 | 57.05 | % | 0.54 | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.08 | 10/22/2026 11:58:53 AM EST | |||
| 110.00 | 51.15 | 54.55 | 52.85 | % | 0.48 | 0 | 0 | 1.12 | 0.90 | 0.00 | -0.10 | 10/22/2026 11:58:53 AM EST | |||
| 115.00 | 47.10 | 50.45 | 48.78 | % | 0.42 | 0 | 0 | 1.09 | 0.87 | 0.00 | -0.12 | 10/22/2026 11:58:53 AM EST | |||
| 120.00 | 43.10 | 46.45 | 44.78 | 48.28 | % | 0.37 | 1 | 0 | 1.08 | 0.85 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 125.00 | 39.65 | 42.65 | 41.15 | % | 0.33 | 0 | 0 | 1.05 | 0.82 | 0.00 | -0.15 | 10/22/2026 11:58:53 AM EST | |||
| 130.00 | 36.10 | 38.20 | 37.15 | % | 0.29 | 0 | 0 | 1.03 | 0.78 | 0.01 | -0.17 | 10/22/2026 11:58:53 AM EST | |||
| 135.00 | 32.90 | 35.60 | 34.25 | % | 0.25 | 0 | 0 | 1.01 | 0.75 | 0.01 | -0.19 | 10/22/2026 11:58:53 AM EST | |||
| 140.00 | 29.60 | 32.40 | 31.00 | % | 0.22 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.20 | 10/22/2026 11:58:53 AM EST | |||
| 145.00 | 26.80 | 29.45 | 28.13 | % | 0.19 | 0 | 0 | 0.97 | 0.68 | 0.01 | -0.21 | 10/22/2026 11:58:53 AM EST | |||
| 150.00 | 24.20 | 26.75 | 25.48 | % | 0.17 | 0 | 0 | 0.96 | 0.64 | 0.01 | -0.22 | 10/22/2026 11:58:53 AM EST | |||
| 155.00 | 21.55 | 24.25 | 22.90 | % | 0.15 | 0 | 0 | 0.95 | 0.60 | 0.01 | -0.23 | 10/22/2026 11:58:53 AM EST | |||
| 160.00 | 19.30 | 21.30 | 20.30 | 20.20 | % | 0.13 | 4 | 0 | 0.95 | 0.56 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 165.00 | 17.00 | 19.50 | 18.25 | 19.50 | % | 0.11 | 39 | 0 | 0.93 | 0.52 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 170.00 | 15.15 | 17.45 | 16.30 | 14.97 | % | 0.10 | 4 | 0 | 0.92 | 0.49 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 175.00 | 13.30 | 15.85 | 14.58 | 14.35 | % | 0.08 | 8 | 0 | 0.93 | 0.45 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 180.00 | 12.00 | 13.80 | 12.90 | 13.25 | % | 0.07 | 2 | 0 | 0.95 | 0.41 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 185.00 | 10.25 | 13.05 | 11.65 | % | 0.06 | 0 | 0 | 0.93 | 0.38 | 0.01 | -0.23 | 10/22/2026 11:58:53 AM EST | |||
| 190.00 | 9.20 | 11.05 | 10.13 | 9.85 | % | 0.05 | 5 | 0 | 0.92 | 0.35 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 195.00 | 7.75 | 10.00 | 8.88 | 9.75 | % | 0.05 | 10 | 0 | 0.91 | 0.32 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 200.00 | 6.90 | 9.50 | 8.20 | 8.30 | % | 0.04 | 3 | 0 | 0.93 | 0.29 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 205.00 | 5.95 | 8.60 | 7.28 | 7.80 | % | 0.04 | 1 | 0 | 0.93 | 0.26 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 210.00 | 5.10 | 7.80 | 6.45 | % | 0.03 | 0 | 0 | 0.92 | 0.24 | 0.01 | -0.19 | 10/22/2026 11:58:53 AM EST | |||
| 215.00 | 4.55 | 7.10 | 5.83 | % | 0.03 | 0 | 0 | 0.93 | 0.22 | 0.01 | -0.18 | 10/22/2026 11:58:53 AM EST | |||
| 220.00 | 3.95 | 5.25 | 4.60 | 5.30 | % | 0.02 | 3 | 0 | 0.90 | 0.20 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 225.00 | 3.40 | 5.60 | 4.50 | % | 0.02 | 0 | 0 | 0.93 | 0.18 | 0.01 | -0.16 | 10/22/2026 11:58:53 AM EST | |||
| 230.00 | 2.91 | 4.90 | 3.91 | 4.20 | % | 0.02 | 3 | 0 | 0.94 | 0.16 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 235.00 | 2.63 | 3.90 | 3.27 | 3.40 | % | 0.01 | 1 | 0 | 0.91 | 0.14 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 240.00 | 2.90 | 3.70 | 3.30 | 3.00 | % | 0.01 | 1 | 0 | 0.92 | 0.13 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 1.01 | 2.32 | 1.67 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.07 | 10/22/2026 11:58:53 AM EST | |||
| 105.00 | 1.39 | 2.91 | 2.15 | 2.14 | % | 0.02 | 1 | 0 | 0.96 | -0.08 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 110.00 | 2.25 | 3.55 | 2.90 | 3.15 | % | 0.03 | 6 | 0 | 0.97 | -0.10 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 115.00 | 3.00 | 4.50 | 3.75 | 3.64 | % | 0.03 | 7 | 0 | 0.96 | -0.13 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 120.00 | 4.20 | 5.55 | 4.88 | 5.09 | % | 0.04 | 5 | 0 | 0.95 | -0.15 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 125.00 | 5.35 | 6.70 | 6.03 | 5.85 | % | 0.05 | 6 | 0 | 0.95 | -0.18 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 130.00 | 6.65 | 8.10 | 7.38 | 7.30 | % | 0.06 | 13 | 0 | 0.95 | -0.22 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 135.00 | 8.20 | 9.75 | 8.98 | 8.95 | % | 0.07 | 16 | 0 | 0.93 | -0.25 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 140.00 | 9.95 | 11.55 | 10.75 | 10.73 | % | 0.08 | 13 | 0 | 0.93 | -0.29 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 145.00 | 11.00 | 13.70 | 12.35 | 11.91 | % | 0.09 | 2 | 0 | 0.90 | -0.32 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 150.00 | 13.80 | 16.05 | 14.93 | 13.30 | % | 0.10 | 9 | 0 | 0.92 | -0.36 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 155.00 | 15.80 | 18.45 | 17.13 | 17.07 | % | 0.11 | 8 | 0 | 0.90 | -0.40 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 160.00 | 18.95 | 21.15 | 20.05 | 20.00 | % | 0.13 | 10 | 0 | 0.90 | -0.44 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 165.00 | 22.15 | 24.00 | 23.08 | 22.65 | % | 0.14 | 5 | 0 | 0.90 | -0.48 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 170.00 | 24.45 | 27.10 | 25.78 | 25.64 | % | 0.15 | 2 | 0 | 0.90 | -0.51 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 175.00 | 27.70 | 30.40 | 29.05 | 28.67 | % | 0.17 | 25 | 0 | 0.90 | -0.55 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 180.00 | 31.10 | 33.80 | 32.45 | 31.60 | % | 0.18 | 4 | 0 | 0.89 | -0.59 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 185.00 | 35.55 | 37.35 | 36.45 | 35.81 | % | 0.20 | 4 | 0 | 0.88 | -0.62 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 190.00 | 38.35 | 41.05 | 39.70 | % | 0.21 | 0 | 0 | 0.87 | -0.65 | 0.01 | -0.22 | 10/22/2026 11:58:53 AM EST | |||
| 195.00 | 42.20 | 45.10 | 43.65 | 43.01 | % | 0.22 | 30 | 0 | 0.88 | -0.68 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 200.00 | 46.25 | 49.05 | 47.65 | 46.60 | % | 0.24 | 2 | 0 | 0.87 | -0.71 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 205.00 | 50.35 | 53.25 | 51.80 | 52.00 | % | 0.25 | 1 | 0 | 0.87 | -0.74 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 210.00 | 54.55 | 57.50 | 56.03 | % | 0.27 | 0 | 0 | 0.87 | -0.76 | 0.01 | -0.19 | 10/22/2026 11:58:53 AM EST | |||
| 215.00 | 58.85 | 61.85 | 60.35 | % | 0.28 | 0 | 0 | 0.87 | -0.78 | 0.01 | -0.18 | 10/22/2026 11:58:53 AM EST | |||
| 220.00 | 63.25 | 66.05 | 64.65 | % | 0.29 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.17 | 10/22/2026 11:58:53 AM EST | |||
| 225.00 | 67.70 | 70.70 | 69.20 | % | 0.31 | 0 | 0 | 0.87 | -0.82 | 0.01 | -0.16 | 10/22/2026 11:58:53 AM EST | |||
| 230.00 | 72.20 | 75.30 | 73.75 | 70.74 | % | 0.32 | 1 | 0 | 0.87 | -0.84 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 235.00 | 76.75 | 79.85 | 78.30 | 75.85 | % | 0.33 | 1 | 0 | 0.86 | -0.86 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 11:58:53 AM EST | |
| 240.00 | 81.45 | 84.55 | 83.00 | 81.95 | % | 0.35 | 4 | 0 | 0.87 | -0.87 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 11:58:53 AM EST |