Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $86.10 as of 2/6/2026 8:14:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 48.80 | 46.85 | % | 1.17 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 45.00 | 40.20 | 44.10 | 42.15 | % | 0.94 | 0 | 0 | 1.76 | 0.94 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 50.00 | 35.65 | 39.60 | 37.63 | % | 0.75 | 0 | 0 | 1.63 | 0.92 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 55.00 | 31.30 | 34.85 | 33.08 | % | 0.60 | 0 | 0 | 1.07 | 0.89 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 60.00 | 27.15 | 30.30 | 28.73 | % | 0.48 | 0 | 0 | 1.06 | 0.86 | 0.01 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 65.00 | 23.50 | 26.05 | 24.78 | % | 0.38 | 0 | 0 | 1.04 | 0.82 | 0.01 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 67.00 | 21.80 | 24.80 | 23.30 | 23.78 | % | 0.35 | 1 | 0 | 1.03 | 0.80 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 68.00 | 21.25 | 24.55 | 22.90 | % | 0.34 | 0 | 0 | 1.06 | 0.79 | 0.01 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 69.00 | 20.35 | 23.45 | 21.90 | % | 0.32 | 0 | 0 | 1.02 | 0.78 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 70.00 | 19.85 | 22.70 | 21.28 | 17.00 | -0.50 | -2.86% | 0.30 | 3 | 3 | 1.02 | 0.77 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 71.00 | 19.20 | 22.40 | 20.80 | % | 0.29 | 0 | 0 | 1.04 | 0.75 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 72.00 | 18.80 | 21.85 | 20.33 | % | 0.28 | 0 | 0 | 1.06 | 0.74 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 73.00 | 17.75 | 21.50 | 19.63 | % | 0.27 | 0 | 0 | 1.04 | 0.73 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 74.00 | 17.20 | 19.80 | 18.50 | % | 0.25 | 0 | 0 | 1.00 | 0.72 | 0.01 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 75.00 | 16.35 | 19.60 | 17.98 | 16.70 | +5.20 | +45.22% | 0.24 | 1 | 2 | 1.00 | 0.71 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 76.00 | 15.95 | 18.80 | 17.38 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 0.70 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 77.00 | 15.30 | 18.30 | 16.80 | % | 0.22 | 0 | 0 | 1.00 | 0.68 | 0.01 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 78.00 | 14.75 | 17.60 | 16.18 | 11.57 | % | 0.21 | 1 | 0 | 0.99 | 0.67 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 79.00 | 15.05 | 17.90 | 16.48 | 15.25 | % | 0.21 | 2 | 0 | 1.06 | 0.66 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 80.00 | 13.45 | 16.40 | 14.93 | 15.65 | +5.47 | +53.74% | 0.19 | 3 | 18 | 0.97 | 0.65 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 81.00 | 13.10 | 15.85 | 14.48 | % | 0.18 | 0 | 0 | 0.98 | 0.63 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 82.00 | 12.60 | 15.50 | 14.05 | 11.65 | % | 0.17 | 12 | 0 | 0.98 | 0.62 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 83.00 | 12.10 | 14.60 | 13.35 | 8.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | 0.61 | 0.01 | -0.12 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 84.00 | 11.60 | 14.20 | 12.90 | % | 0.15 | 0 | 0 | 0.96 | 0.59 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 85.00 | 11.45 | 13.60 | 12.53 | 12.87 | +5.27 | +69.35% | 0.15 | 24 | 11 | 0.97 | 0.58 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 86.00 | 10.80 | 13.40 | 12.10 | % | 0.14 | 0 | 0 | 0.97 | 0.57 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 87.00 | 10.20 | 13.30 | 11.75 | % | 0.14 | 0 | 0 | 0.98 | 0.56 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 88.00 | 9.75 | 12.15 | 10.95 | % | 0.12 | 0 | 0 | 0.94 | 0.54 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 89.00 | 9.50 | 12.05 | 10.78 | % | 0.12 | 0 | 0 | 0.96 | 0.53 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 90.00 | 10.25 | 11.25 | 10.75 | 10.68 | +3.78 | +54.79% | 0.12 | 8 | 9 | 0.99 | 0.52 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 91.00 | 8.45 | 11.05 | 9.75 | 8.47 | % | 0.11 | 1 | 0 | 0.94 | 0.50 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 95.00 | 7.90 | 10.40 | 9.15 | 9.00 | % | 0.10 | 14 | 0 | 1.00 | 0.45 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 100.00 | 6.00 | 7.50 | 6.75 | 6.35 | % | 0.07 | 28 | 0 | 0.93 | 0.39 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 105.00 | 4.60 | 7.50 | 6.05 | 5.00 | % | 0.06 | 3 | 0 | 0.97 | 0.34 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 110.00 | 2.87 | 5.30 | 4.09 | 4.63 | % | 0.04 | 14 | 0 | 0.89 | 0.28 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 115.00 | 3.20 | 4.20 | 3.70 | 3.85 | % | 0.03 | 8 | 0 | 0.93 | 0.24 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 120.00 | 1.67 | 3.50 | 2.59 | 3.05 | % | 0.02 | 1 | 0 | 0.88 | 0.20 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.14 | 2.00 | 1.07 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 45.00 | 0.30 | 2.70 | 1.50 | % | 0.03 | 0 | 0 | 1.32 | -0.06 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 50.00 | 0.50 | 3.15 | 1.83 | % | 0.04 | 0 | 0 | 1.23 | -0.08 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 55.00 | 0.96 | 3.75 | 2.36 | % | 0.04 | 0 | 0 | 1.17 | -0.11 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 60.00 | 2.06 | 4.55 | 3.31 | % | 0.06 | 0 | 0 | 1.15 | -0.14 | 0.01 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 65.00 | 3.20 | 5.65 | 4.43 | 5.81 | % | 0.07 | 1 | 0 | 1.11 | -0.18 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 67.00 | 3.70 | 6.15 | 4.93 | 7.52 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.10 | -0.20 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 68.00 | 3.80 | 6.45 | 5.13 | % | 0.08 | 0 | 0 | 1.08 | -0.21 | 0.01 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 69.00 | 4.30 | 6.70 | 5.50 | % | 0.08 | 0 | 0 | 1.09 | -0.22 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 70.00 | 4.40 | 6.25 | 5.33 | 5.20 | -3.49 | -40.17% | 0.08 | 8 | 10 | 1.03 | -0.23 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 71.00 | 4.95 | 7.30 | 6.13 | 6.12 | -1.73 | -22.04% | 0.09 | 1 | 1 | 1.07 | -0.25 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 72.00 | 5.30 | 7.40 | 6.35 | 10.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | -0.26 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 73.00 | 4.65 | 8.05 | 6.35 | % | 0.09 | 0 | 0 | 1.02 | -0.27 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 74.00 | 5.75 | 7.55 | 6.65 | 10.38 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.01 | -0.28 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 75.00 | 6.35 | 7.40 | 6.88 | 7.40 | -2.95 | -28.51% | 0.09 | 13 | 10 | 0.99 | -0.29 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 76.00 | 6.25 | 8.00 | 7.13 | 7.20 | -4.37 | -37.77% | 0.09 | 14 | 1 | 0.97 | -0.30 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 77.00 | 6.60 | 9.45 | 8.03 | 10.63 | -1.32 | -11.05% | 0.10 | 1 | 1 | 1.02 | -0.32 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 78.00 | 6.50 | 9.90 | 8.20 | 7.95 | % | 0.11 | 4 | 0 | 0.99 | -0.33 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 79.00 | 8.00 | 10.30 | 9.15 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.03 | -0.34 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 80.00 | 7.35 | 9.10 | 8.23 | 8.90 | -4.52 | -33.69% | 0.10 | 1 | 5 | 0.91 | -0.35 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 81.00 | 8.85 | 10.00 | 9.43 | % | 0.12 | 0 | 0 | 0.97 | -0.37 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 82.00 | 8.40 | 10.60 | 9.50 | 9.93 | % | 0.12 | 1 | 0 | 0.94 | -0.38 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 83.00 | 8.70 | 12.25 | 10.48 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.39 | 0.01 | -0.12 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 84.00 | 10.40 | 11.40 | 10.90 | 11.50 | % | 0.13 | 11 | 0 | 0.96 | -0.41 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 85.00 | 10.20 | 13.15 | 11.68 | 14.00 | % | 0.14 | 3 | 0 | 0.98 | -0.42 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 86.00 | 11.20 | 13.60 | 12.40 | 11.65 | % | 0.14 | 2 | 0 | 1.00 | -0.43 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 87.00 | 11.60 | 13.65 | 12.63 | % | 0.15 | 0 | 0 | 0.97 | -0.44 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 88.00 | 12.00 | 14.00 | 13.00 | 13.53 | % | 0.15 | 10 | 0 | 0.95 | -0.46 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 89.00 | 12.85 | 14.90 | 13.88 | % | 0.16 | 0 | 0 | 0.97 | -0.47 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 90.00 | 13.40 | 16.05 | 14.73 | 16.07 | -3.53 | -18.01% | 0.16 | 1 | 1 | 0.99 | -0.48 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 91.00 | 13.80 | 16.60 | 15.20 | % | 0.17 | 0 | 0 | 0.98 | -0.50 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 95.00 | 16.55 | 18.40 | 17.48 | 20.22 | % | 0.18 | 1 | 0 | 0.95 | -0.55 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 100.00 | 20.05 | 22.15 | 21.10 | 26.16 | % | 0.21 | 1 | 0 | 0.96 | -0.61 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 105.00 | 23.30 | 26.10 | 24.70 | % | 0.24 | 0 | 0 | 0.95 | -0.66 | 0.01 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 110.00 | 27.10 | 30.00 | 28.55 | % | 0.26 | 0 | 0 | 0.94 | -0.72 | 0.01 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 115.00 | 30.90 | 34.05 | 32.48 | % | 0.28 | 0 | 0 | 0.91 | -0.76 | 0.01 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 120.00 | 35.00 | 38.40 | 36.70 | % | 0.31 | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.08 | 2/6/2026 4:00:07 PM EST |