Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $107.28 as of 2/20/2026 6:43:34 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 | 57.30 | 59.40 | 58.35 | % | 1.46 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 51.65 | 55.40 | 53.53 | 42.38 | 0.00 | 0.00% | 1.19 | 0 | 5 | 1.67 | 0.98 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 50.00 | 47.25 | 50.50 | 48.88 | 49.50 | +8.52 | +20.80% | 0.98 | 3 | 10 | 1.50 | 0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 43.10 | 45.95 | 44.53 | 46.20 | +5.06 | +12.30% | 0.81 | 1 | 2 | 0.92 | 0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 38.30 | 41.55 | 39.93 | 49.00 | 0.00 | 0.00% | 0.67 | 0 | 17 | 0.94 | 0.92 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 34.50 | 37.05 | 35.78 | 28.25 | 0.00 | 0.00% | 0.55 | 0 | 33 | 1.00 | 0.89 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 30.40 | 32.60 | 31.50 | 33.90 | +2.82 | +9.08% | 0.45 | 4 | 43 | 0.96 | 0.86 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 26.55 | 29.15 | 27.85 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.96 | 0.82 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 23.20 | 25.60 | 24.40 | 24.36 | -4.37 | -15.22% | 0.30 | 2 | 176 | 0.96 | 0.77 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 19.80 | 22.05 | 20.93 | 21.40 | -6.98 | -24.60% | 0.25 | 27 | 201 | 0.92 | 0.72 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 17.20 | 18.45 | 17.83 | 17.81 | -6.69 | -27.31% | 0.20 | 10 | 615 | 0.90 | 0.67 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 14.80 | 15.75 | 15.28 | 16.15 | -4.85 | -23.10% | 0.16 | 30 | 1,138 | 0.90 | 0.61 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 12.70 | 13.20 | 12.95 | 13.20 | -5.55 | -29.60% | 0.13 | 149 | 1,181 | 0.90 | 0.55 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 10.05 | 11.15 | 10.60 | 11.01 | -5.39 | -32.87% | 0.10 | 266 | 387 | 0.86 | 0.50 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 8.85 | 9.75 | 9.30 | 9.30 | -5.20 | -35.87% | 0.08 | 689 | 1,302 | 0.89 | 0.45 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 7.50 | 8.15 | 7.83 | 7.80 | -4.46 | -36.38% | 0.07 | 79 | 259 | 0.88 | 0.40 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 6.05 | 7.40 | 6.73 | 7.14 | -3.24 | -31.22% | 0.06 | 83 | 611 | 0.89 | 0.35 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 5.20 | 6.75 | 5.98 | 5.41 | -3.89 | -41.83% | 0.05 | 21 | 433 | 0.91 | 0.31 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 4.00 | 5.10 | 4.55 | 4.50 | -3.06 | -40.48% | 0.03 | 85 | 309 | 0.88 | 0.27 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 135.00 | 3.40 | 4.25 | 3.83 | 4.00 | -2.56 | -39.03% | 0.03 | 37 | 92 | 0.88 | 0.23 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 140.00 | 2.80 | 3.60 | 3.20 | 3.55 | -1.95 | -35.46% | 0.02 | 53 | 610 | 0.88 | 0.20 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 145.00 | 2.35 | 3.25 | 2.80 | 2.75 | -1.61 | -36.93% | 0.02 | 3 | 59 | 0.89 | 0.18 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 150.00 | 2.10 | 2.45 | 2.28 | 2.25 | -1.80 | -44.45% | 0.02 | 108 | 148 | 0.89 | 0.15 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 155.00 | 1.59 | 2.51 | 2.05 | 2.45 | -0.80 | -24.62% | 0.01 | 1 | 41 | 0.90 | 0.13 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 160.00 | 1.36 | 1.79 | 1.58 | 1.65 | -1.20 | -42.11% | 0.01 | 7 | 1,141 | 0.88 | 0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 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 | 0.10 | 0.38 | 0.24 | 0.27 | -0.13 | -32.50% | 0.01 | 24 | 68 | 1.14 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 45.00 | 0.27 | 0.60 | 0.44 | 0.43 | -0.57 | -57.00% | 0.01 | 4 | 12 | 1.12 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 50.00 | 0.61 | 0.80 | 0.71 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.12 | -0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 1.01 | 1.54 | 1.28 | 1.16 | +0.31 | +36.48% | 0.02 | 12 | 890 | 1.10 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 1.55 | 1.67 | 1.61 | 1.62 | +0.20 | +14.09% | 0.03 | 164 | 196 | 1.03 | -0.08 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 1.93 | 2.67 | 2.30 | 2.35 | +0.53 | +29.13% | 0.04 | 24 | 1,414 | 1.00 | -0.11 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 3.15 | 3.50 | 3.33 | 3.25 | +0.69 | +26.96% | 0.05 | 76 | 997 | 0.99 | -0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 4.05 | 4.60 | 4.33 | 4.35 | +0.88 | +25.36% | 0.06 | 52 | 786 | 0.96 | -0.18 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 5.60 | 6.00 | 5.80 | 5.86 | +1.30 | +28.51% | 0.07 | 71 | 728 | 0.94 | -0.23 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 7.50 | 7.85 | 7.68 | 7.62 | +1.64 | +27.43% | 0.09 | 47 | 410 | 0.94 | -0.28 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 8.95 | 10.00 | 9.48 | 9.63 | +1.98 | +25.89% | 0.11 | 33 | 1,829 | 0.91 | -0.33 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 11.70 | 12.45 | 12.08 | 12.05 | +2.63 | +27.92% | 0.13 | 54 | 527 | 0.92 | -0.39 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 14.30 | 15.25 | 14.78 | 14.61 | +3.11 | +27.05% | 0.15 | 40 | 365 | 0.91 | -0.45 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 17.15 | 18.35 | 17.75 | 17.70 | +3.60 | +25.54% | 0.17 | 44 | 124 | 0.91 | -0.50 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 19.95 | 21.70 | 20.83 | 20.10 | +2.90 | +16.86% | 0.19 | 3 | 5 | 0.89 | -0.55 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 23.45 | 25.20 | 24.33 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.89 | -0.60 | 0.01 | -0.12 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 27.20 | 29.05 | 28.13 | 22.65 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.89 | -0.65 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 31.20 | 33.10 | 32.15 | 28.55 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.90 | -0.69 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 35.20 | 37.35 | 36.28 | 39.01 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.90 | -0.73 | 0.01 | -0.10 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 135.00 | 39.45 | 41.50 | 40.48 | 36.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.89 | -0.77 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 140.00 | 43.85 | 46.00 | 44.93 | 50.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.80 | 0.01 | -0.09 | 1/26/2026 | 2/20/2026 4:00:11 PM EST |
| 145.00 | 48.30 | 50.45 | 49.38 | 45.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.90 | -0.82 | 0.01 | -0.08 | 1/16/2026 | 2/20/2026 4:00:11 PM EST |
| 150.00 | 52.35 | 55.00 | 53.68 | 48.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.85 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 155.00 | 57.05 | 59.60 | 58.33 | % | 0.38 | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.07 | 2/20/2026 4:00:11 PM EST | |||
| 160.00 | 61.65 | 64.55 | 63.10 | % | 0.39 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.06 | 2/20/2026 4:00:11 PM EST |