Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $117.62 as of 3/20/2026 8:13:08 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 | 75.85 | 78.95 | 77.40 | 65.63 | 0.00 | 0.00% | 1.94 | 0 | 10 | 1.86 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 70.95 | 74.00 | 72.48 | 71.32 | 0.00 | 0.00% | 1.61 | 0 | 86 | 1.64 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 66.15 | 69.50 | 67.83 | 62.00 | 0.00 | 0.00% | 1.36 | 0 | 41 | 1.53 | 0.98 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 55.00 | 61.35 | 64.05 | 62.70 | 62.37 | +3.12 | +5.27% | 1.14 | 1 | 64 | 1.40 | 0.98 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 60.00 | 56.60 | 59.15 | 57.88 | 59.25 | -0.23 | -0.39% | 0.96 | 2 | 179 | 1.28 | 0.96 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 65.00 | 51.95 | 54.75 | 53.35 | 54.05 | 0.00 | 0.00% | 0.82 | 0 | 81 | 1.26 | 0.95 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 70.00 | 47.50 | 50.60 | 49.05 | 49.20 | 0.00 | 0.00% | 0.70 | 0 | 78 | 0.93 | 0.93 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 75.00 | 43.15 | 46.05 | 44.60 | 41.40 | -7.10 | -14.64% | 0.59 | 3 | 130 | 0.89 | 0.91 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 80.00 | 38.95 | 41.90 | 40.43 | 37.10 | -5.43 | -12.77% | 0.51 | 4 | 558 | 0.93 | 0.88 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 85.00 | 34.95 | 37.95 | 36.45 | 38.92 | -0.31 | -0.79% | 0.43 | 10 | 611 | 0.93 | 0.85 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 90.00 | 31.60 | 34.90 | 33.25 | 30.41 | -6.09 | -16.69% | 0.37 | 2 | 1,729 | 0.91 | 0.81 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 95.00 | 27.55 | 30.00 | 28.78 | 26.03 | -5.02 | -16.17% | 0.30 | 27 | 557 | 0.91 | 0.77 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 100.00 | 24.25 | 26.70 | 25.48 | 23.00 | -5.60 | -19.58% | 0.25 | 125 | 999 | 0.91 | 0.73 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 105.00 | 21.15 | 23.80 | 22.48 | 20.50 | -4.05 | -16.50% | 0.21 | 11 | 1,286 | 0.90 | 0.68 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 110.00 | 18.35 | 21.00 | 19.68 | 17.70 | -4.30 | -19.55% | 0.18 | 85 | 1,148 | 0.87 | 0.64 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 115.00 | 16.75 | 18.60 | 17.68 | 17.00 | -3.00 | -15.00% | 0.15 | 67 | 1,845 | 0.91 | 0.59 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 120.00 | 13.50 | 15.85 | 14.68 | 14.13 | -3.42 | -19.49% | 0.12 | 216 | 1,721 | 0.87 | 0.54 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 125.00 | 11.35 | 14.05 | 12.70 | 11.80 | -3.70 | -23.88% | 0.10 | 97 | 807 | 0.88 | 0.49 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 130.00 | 9.95 | 12.10 | 11.03 | 11.00 | -2.34 | -17.55% | 0.08 | 242 | 1,026 | 0.88 | 0.44 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 135.00 | 9.05 | 10.75 | 9.90 | 10.00 | -1.53 | -13.27% | 0.07 | 59 | 1,281 | 0.88 | 0.40 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 140.00 | 7.95 | 8.95 | 8.45 | 8.00 | -1.75 | -17.95% | 0.06 | 249 | 1,113 | 0.88 | 0.35 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 145.00 | 5.60 | 7.65 | 6.63 | 6.34 | -1.38 | -17.88% | 0.05 | 11 | 753 | 0.84 | 0.31 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 150.00 | 5.25 | 6.65 | 5.95 | 5.93 | -1.47 | -19.87% | 0.04 | 338 | 2,966 | 0.87 | 0.28 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 155.00 | 3.70 | 5.55 | 4.63 | 4.55 | -1.22 | -21.15% | 0.03 | 9 | 693 | 0.83 | 0.24 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 160.00 | 3.30 | 5.15 | 4.23 | 3.99 | -1.01 | -20.20% | 0.03 | 141 | 646 | 0.84 | 0.21 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 165.00 | 2.61 | 4.40 | 3.51 | 3.28 | -1.07 | -24.60% | 0.02 | 2 | 572 | 0.85 | 0.19 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 170.00 | 2.23 | 3.70 | 2.97 | 2.86 | -0.83 | -22.50% | 0.02 | 9 | 683 | 0.85 | 0.16 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 175.00 | 1.63 | 3.30 | 2.47 | 2.60 | -0.60 | -18.75% | 0.01 | 7 | 221 | 0.84 | 0.14 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 180.00 | 1.91 | 2.90 | 2.41 | 2.30 | -0.43 | -15.76% | 0.01 | 12 | 1,398 | 0.87 | 0.12 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 185.00 | 1.26 | 2.46 | 1.86 | 1.96 | -0.49 | -20.00% | 0.01 | 20 | 791 | 0.85 | 0.11 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 190.00 | 0.96 | 2.44 | 1.70 | 1.69 | -0.14 | -7.65% | 0.01 | 19 | 1,154 | 0.86 | 0.09 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 195.00 | 0.87 | 2.14 | 1.51 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.87 | 0.08 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 200.00 | 0.55 | 1.57 | 1.06 | 1.18 | -0.23 | -16.32% | 0.01 | 18 | 2,386 | 0.83 | 0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:56 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 | 0.13 | 0.20 | 0.17 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 245 | 1.26 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.79 | 0.40 | 0.37 | +0.09 | +32.15% | 0.01 | 12 | 268 | 1.15 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 0.09 | 0.49 | 0.29 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 930 | 1.07 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 55.00 | 0.59 | 0.66 | 0.63 | 0.61 | +0.08 | +15.10% | 0.01 | 2 | 304 | 1.13 | -0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 60.00 | 0.85 | 1.40 | 1.13 | 0.92 | +0.12 | +15.00% | 0.02 | 28 | 3,367 | 1.15 | -0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 65.00 | 0.74 | 2.15 | 1.45 | 1.35 | +0.25 | +22.73% | 0.02 | 13 | 2,011 | 1.09 | -0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 70.00 | 1.24 | 2.32 | 1.78 | 1.67 | +0.17 | +11.34% | 0.03 | 15 | 2,147 | 1.04 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 75.00 | 2.13 | 2.83 | 2.48 | 2.33 | +0.22 | +10.43% | 0.03 | 33 | 2,763 | 1.04 | -0.09 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 80.00 | 2.80 | 3.35 | 3.08 | 3.30 | +0.62 | +23.14% | 0.04 | 20 | 2,400 | 0.98 | -0.12 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 85.00 | 3.85 | 4.40 | 4.13 | 4.15 | +0.57 | +15.93% | 0.05 | 75 | 2,268 | 0.97 | -0.15 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 90.00 | 4.75 | 5.80 | 5.28 | 5.31 | +0.71 | +15.44% | 0.06 | 64 | 2,385 | 0.95 | -0.19 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 95.00 | 6.35 | 7.10 | 6.73 | 7.56 | +1.76 | +30.35% | 0.07 | 41 | 966 | 0.94 | -0.23 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 100.00 | 8.00 | 8.45 | 8.23 | 8.50 | +1.11 | +15.02% | 0.08 | 119 | 1,654 | 0.91 | -0.27 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 105.00 | 9.95 | 11.15 | 10.55 | 11.20 | +1.59 | +16.55% | 0.10 | 67 | 251 | 0.92 | -0.32 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 110.00 | 11.85 | 13.20 | 12.53 | 12.77 | +1.36 | +11.92% | 0.11 | 540 | 497 | 0.91 | -0.36 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 115.00 | 14.45 | 16.00 | 15.23 | 15.24 | +1.68 | +12.39% | 0.13 | 10 | 498 | 0.91 | -0.41 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 120.00 | 17.15 | 18.50 | 17.83 | 19.00 | +3.20 | +20.26% | 0.15 | 15 | 330 | 0.89 | -0.46 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 125.00 | 19.45 | 22.30 | 20.88 | 20.10 | +1.48 | +7.95% | 0.17 | 6 | 89 | 0.91 | -0.51 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 130.00 | 22.80 | 25.45 | 24.13 | 24.06 | +1.16 | +5.07% | 0.19 | 1 | 374 | 0.90 | -0.56 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 135.00 | 26.35 | 28.65 | 27.50 | 24.42 | -2.30 | -8.61% | 0.20 | 1 | 163 | 0.88 | -0.60 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 140.00 | 29.90 | 32.20 | 31.05 | 24.70 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.86 | -0.65 | 0.01 | -0.13 | 3/16/2026 | 3/20/2026 3:59:56 PM EST |
| 145.00 | 33.35 | 35.95 | 34.65 | 42.21 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.86 | -0.69 | 0.01 | -0.12 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 150.00 | 37.25 | 39.90 | 38.58 | 36.75 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.84 | -0.72 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 155.00 | 41.15 | 44.05 | 42.60 | 43.75 | 0.00 | 0.00% | 0.27 | 0 | 56 | 0.85 | -0.76 | 0.01 | -0.11 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 160.00 | 45.45 | 48.25 | 46.85 | 67.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.85 | -0.79 | 0.01 | -0.10 | 1/22/2026 | 3/20/2026 3:59:56 PM EST |
| 165.00 | 49.80 | 52.60 | 51.20 | 51.67 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.84 | -0.81 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 170.00 | 54.20 | 57.05 | 55.63 | 54.80 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.83 | -0.84 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 175.00 | 58.95 | 61.60 | 60.28 | 62.75 | 0.00 | 0.00% | 0.34 | 0 | 46 | 0.80 | -0.86 | 0.01 | -0.08 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 180.00 | 63.60 | 66.20 | 64.90 | 65.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.76 | -0.88 | 0.01 | -0.07 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 185.00 | 68.10 | 70.90 | 69.50 | 70.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.77 | -0.89 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 190.00 | 72.45 | 75.60 | 74.03 | 72.60 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.00 | -0.91 | 0.00 | -0.06 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 195.00 | 77.00 | 80.35 | 78.68 | 80.30 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.02 | -0.92 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 200.00 | 81.90 | 85.20 | 83.55 | 78.45 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.03 | -0.93 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |