Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $97.39 as of 1/9/2026 6:31:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.65 | 50.55 | 48.60 | % | 0.97 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 41.95 | 45.95 | 43.95 | % | 0.80 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 38.25 | 41.40 | 39.83 | % | 0.66 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 33.50 | 37.10 | 35.30 | % | 0.54 | 0 | 0 | 1.23 | 0.92 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 29.10 | 32.95 | 31.03 | % | 0.44 | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 25.60 | 29.10 | 27.35 | % | 0.36 | 0 | 0 | 0.91 | 0.84 | 0.01 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 21.70 | 25.55 | 23.63 | % | 0.30 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 84.00 | 19.40 | 22.95 | 21.18 | % | 0.25 | 0 | 0 | 0.91 | 0.75 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 85.00 | 18.50 | 22.35 | 20.43 | % | 0.24 | 0 | 0 | 0.90 | 0.74 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 86.00 | 18.10 | 21.75 | 19.93 | % | 0.23 | 0 | 0 | 0.91 | 0.72 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 87.00 | 17.60 | 21.15 | 19.38 | % | 0.22 | 0 | 0 | 0.92 | 0.71 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 88.00 | 16.55 | 20.55 | 18.55 | % | 0.21 | 0 | 0 | 0.90 | 0.70 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 89.00 | 16.15 | 20.00 | 18.08 | % | 0.20 | 0 | 0 | 0.91 | 0.69 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 16.80 | 19.45 | 18.13 | % | 0.20 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 91.00 | 15.20 | 18.95 | 17.08 | % | 0.19 | 0 | 0 | 0.91 | 0.67 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 92.00 | 14.60 | 18.40 | 16.50 | % | 0.18 | 0 | 0 | 0.91 | 0.66 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 93.00 | 13.90 | 17.90 | 15.90 | % | 0.17 | 0 | 0 | 0.90 | 0.64 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 94.00 | 13.90 | 17.40 | 15.65 | % | 0.17 | 0 | 0 | 0.92 | 0.63 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 95.00 | 14.20 | 16.85 | 15.53 | 14.75 | -0.75 | -4.84% | 0.16 | 3 | 1 | 0.95 | 0.62 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 96.00 | 13.55 | 14.80 | 14.18 | 14.35 | % | 0.15 | 2 | 0 | 0.89 | 0.61 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 97.00 | 12.40 | 16.00 | 14.20 | 15.37 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.92 | 0.60 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 98.00 | 12.20 | 15.50 | 13.85 | 14.50 | +1.00 | +7.41% | 0.14 | 23 | 22 | 0.93 | 0.58 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 99.00 | 11.15 | 15.10 | 13.13 | 14.45 | +0.15 | +1.05% | 0.13 | 4 | 2 | 0.91 | 0.57 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 100.00 | 12.30 | 12.90 | 12.60 | 13.00 | -0.85 | -6.14% | 0.13 | 27 | 9 | 0.90 | 0.56 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 101.00 | 11.05 | 14.20 | 12.63 | 13.30 | % | 0.13 | 5 | 0 | 0.93 | 0.55 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 102.00 | 10.40 | 13.80 | 12.10 | 13.54 | -1.48 | -9.86% | 0.12 | 44 | 1 | 0.93 | 0.54 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 103.00 | 10.00 | 13.40 | 11.70 | 14.44 | % | 0.11 | 18 | 0 | 0.92 | 0.53 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 104.00 | 10.00 | 13.00 | 11.50 | 14.92 | +2.66 | +21.70% | 0.11 | 2 | 2 | 0.94 | 0.51 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 105.00 | 9.70 | 12.25 | 10.98 | 10.97 | % | 0.10 | 10 | 0 | 0.93 | 0.50 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 106.00 | 8.50 | 12.30 | 10.40 | % | 0.10 | 0 | 0 | 0.91 | 0.49 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 107.00 | 8.60 | 11.85 | 10.23 | 12.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | 0.48 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 108.00 | 7.50 | 11.60 | 9.55 | % | 0.09 | 0 | 0 | 0.90 | 0.47 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 109.00 | 7.70 | 11.30 | 9.50 | 11.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.46 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 110.00 | 8.15 | 10.40 | 9.28 | 9.64 | +0.94 | +10.81% | 0.08 | 107 | 4 | 0.93 | 0.45 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 115.00 | 6.60 | 9.60 | 8.10 | 8.19 | % | 0.07 | 10 | 0 | 0.95 | 0.40 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 120.00 | 5.30 | 8.45 | 6.88 | 6.89 | % | 0.06 | 21 | 0 | 0.95 | 0.35 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 125.00 | 4.45 | 5.70 | 5.08 | 5.25 | % | 0.04 | 21 | 0 | 0.90 | 0.30 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 1.44 | -0.03 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 0.11 | 2.44 | 1.28 | % | 0.02 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 0.02 | 3.40 | 1.71 | % | 0.03 | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 0.77 | 3.30 | 2.04 | 2.57 | % | 0.03 | 6 | 0 | 0.89 | -0.12 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 75.00 | 2.36 | 4.35 | 3.36 | 3.60 | % | 0.04 | 29 | 0 | 0.93 | -0.16 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 80.00 | 3.80 | 5.60 | 4.70 | 5.20 | % | 0.06 | 7 | 0 | 0.93 | -0.21 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 84.00 | 4.50 | 7.30 | 5.90 | 6.14 | % | 0.07 | 1 | 0 | 0.91 | -0.25 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 85.00 | 5.10 | 8.50 | 6.80 | 7.00 | % | 0.08 | 5 | 0 | 0.95 | -0.26 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 86.00 | 6.40 | 7.50 | 6.95 | 6.53 | -0.47 | -6.72% | 0.08 | 4 | 16 | 0.94 | -0.28 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 87.00 | 5.65 | 8.90 | 7.28 | % | 0.08 | 0 | 0 | 0.93 | -0.29 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 88.00 | 6.05 | 9.05 | 7.55 | % | 0.09 | 0 | 0 | 0.92 | -0.30 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 89.00 | 6.50 | 9.75 | 8.13 | % | 0.09 | 0 | 0 | 0.93 | -0.31 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 7.05 | 10.70 | 8.88 | 6.75 | % | 0.10 | 3 | 0 | 0.95 | -0.32 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 91.00 | 7.45 | 10.40 | 8.93 | 8.25 | % | 0.10 | 3 | 0 | 0.92 | -0.33 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 92.00 | 7.90 | 10.80 | 9.35 | 10.00 | 0.00 | 0.00% | 0.10 | 1 | 1 | 0.92 | -0.34 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 93.00 | 8.40 | 11.60 | 10.00 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.36 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 94.00 | 8.90 | 11.85 | 10.38 | 9.57 | % | 0.11 | 5 | 0 | 0.92 | -0.37 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 95.00 | 9.40 | 12.80 | 11.10 | 9.40 | % | 0.12 | 2 | 0 | 0.94 | -0.38 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 96.00 | 9.90 | 13.55 | 11.73 | % | 0.12 | 0 | 0 | 0.94 | -0.39 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 97.00 | 10.45 | 13.55 | 12.00 | % | 0.12 | 0 | 0 | 0.93 | -0.40 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 98.00 | 11.00 | 14.70 | 12.85 | % | 0.13 | 0 | 0 | 0.95 | -0.42 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 99.00 | 11.55 | 14.75 | 13.15 | % | 0.13 | 0 | 0 | 0.93 | -0.43 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 100.00 | 12.10 | 16.10 | 14.10 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | -0.44 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 101.00 | 12.65 | 15.80 | 14.23 | % | 0.14 | 0 | 0 | 0.92 | -0.45 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 102.00 | 13.25 | 16.80 | 15.03 | 13.00 | % | 0.15 | 20 | 0 | 0.94 | -0.46 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 103.00 | 13.85 | 17.30 | 15.58 | % | 0.15 | 0 | 0 | 0.93 | -0.47 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 104.00 | 14.45 | 17.90 | 16.18 | % | 0.16 | 0 | 0 | 0.93 | -0.49 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 105.00 | 15.10 | 18.50 | 16.80 | 17.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.50 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 106.00 | 15.70 | 19.60 | 17.65 | % | 0.17 | 0 | 0 | 0.95 | -0.51 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 107.00 | 16.35 | 20.00 | 18.18 | % | 0.17 | 0 | 0 | 0.94 | -0.52 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 108.00 | 17.05 | 20.65 | 18.85 | % | 0.17 | 0 | 0 | 0.94 | -0.53 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 109.00 | 17.70 | 21.50 | 19.60 | % | 0.18 | 0 | 0 | 0.94 | -0.54 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 110.00 | 18.40 | 21.90 | 20.15 | 19.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | -0.55 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 115.00 | 22.00 | 25.90 | 23.95 | % | 0.21 | 0 | 0 | 0.95 | -0.60 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 120.00 | 25.85 | 29.10 | 27.48 | % | 0.23 | 0 | 0 | 0.93 | -0.65 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 125.00 | 29.90 | 33.90 | 31.90 | % | 0.26 | 0 | 0 | 0.97 | -0.70 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST |