Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $134.98 as of 4/10/2026 7:41:03 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 | 104.00 | 106.95 | 105.48 | 77.40 | 0.00 | 0.00% | 2.64 | 0 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:06 PM EST |
| 45.00 | 99.05 | 102.00 | 100.53 | % | 2.23 | 0 | 86 | 2.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 50.00 | 94.10 | 97.05 | 95.58 | 53.40 | 0.00 | 0.00% | 1.91 | 0 | 40 | 2.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:06 PM EST |
| 55.00 | 89.85 | 90.60 | 90.23 | 92.84 | % | 1.64 | 1 | 64 | 2.24 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 60.00 | 84.90 | 87.15 | 86.03 | 69.33 | 0.00 | 0.00% | 1.43 | 0 | 175 | 2.09 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 65.00 | 80.00 | 82.25 | 81.13 | 83.55 | +20.05 | +31.58% | 1.25 | 2 | 76 | 1.94 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 70.00 | 73.70 | 77.35 | 75.53 | 55.71 | 0.00 | 0.00% | 1.08 | 0 | 55 | 1.81 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 4:00:06 PM EST |
| 75.00 | 69.85 | 72.40 | 71.13 | 74.33 | +26.85 | +56.55% | 0.95 | 4 | 114 | 1.68 | 0.98 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 80.00 | 65.50 | 67.70 | 66.60 | 52.95 | 0.00 | 0.00% | 0.83 | 0 | 582 | 1.59 | 0.97 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 85.00 | 60.65 | 62.70 | 61.68 | 59.50 | +9.50 | +19.00% | 0.73 | 18 | 598 | 1.17 | 0.96 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 90.00 | 55.65 | 57.90 | 56.78 | 60.00 | +12.95 | +27.53% | 0.63 | 12 | 977 | 1.08 | 0.94 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 95.00 | 50.90 | 53.50 | 52.20 | 52.50 | +9.60 | +22.38% | 0.55 | 11 | 1,441 | 1.05 | 0.92 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 100.00 | 46.70 | 48.20 | 47.45 | 48.30 | +8.35 | +20.91% | 0.47 | 126 | 1,228 | 1.01 | 0.90 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 105.00 | 42.35 | 43.95 | 43.15 | 44.61 | +9.56 | +27.28% | 0.41 | 26 | 2,375 | 0.99 | 0.88 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 110.00 | 38.15 | 39.70 | 38.93 | 39.92 | +8.28 | +26.17% | 0.35 | 340 | 3,658 | 0.96 | 0.85 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 115.00 | 34.65 | 35.50 | 35.08 | 35.50 | +7.55 | +27.02% | 0.31 | 419 | 4,240 | 0.96 | 0.82 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 120.00 | 30.75 | 31.85 | 31.30 | 31.78 | +7.49 | +30.84% | 0.26 | 482 | 2,053 | 0.94 | 0.79 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 125.00 | 27.35 | 28.90 | 28.13 | 29.00 | +7.47 | +34.70% | 0.23 | 315 | 1,346 | 0.95 | 0.75 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 130.00 | 24.20 | 25.05 | 24.63 | 25.50 | +7.03 | +38.07% | 0.19 | 350 | 2,126 | 0.93 | 0.70 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 135.00 | 21.15 | 22.15 | 21.65 | 21.80 | +5.70 | +35.41% | 0.16 | 632 | 2,510 | 0.92 | 0.66 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 140.00 | 18.75 | 19.80 | 19.28 | 19.15 | +5.85 | +43.99% | 0.14 | 1,654 | 2,162 | 0.93 | 0.61 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 145.00 | 16.25 | 16.85 | 16.55 | 16.54 | +4.94 | +42.59% | 0.11 | 423 | 1,205 | 0.91 | 0.56 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 150.00 | 14.10 | 14.60 | 14.35 | 14.30 | +4.40 | +44.45% | 0.10 | 3,073 | 3,925 | 0.90 | 0.51 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 155.00 | 12.15 | 12.70 | 12.43 | 12.35 | +4.03 | +48.44% | 0.08 | 1,382 | 847 | 0.90 | 0.47 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 160.00 | 10.45 | 10.90 | 10.68 | 11.00 | +4.00 | +57.15% | 0.07 | 2,266 | 2,004 | 0.90 | 0.42 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 165.00 | 8.95 | 9.45 | 9.20 | 9.60 | +3.65 | +61.35% | 0.06 | 984 | 635 | 0.90 | 0.38 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 170.00 | 7.65 | 8.35 | 8.00 | 7.85 | +3.15 | +67.03% | 0.05 | 715 | 916 | 0.90 | 0.34 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 175.00 | 6.50 | 7.00 | 6.75 | 6.93 | +2.88 | +71.12% | 0.04 | 202 | 251 | 0.90 | 0.30 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 180.00 | 5.60 | 6.05 | 5.83 | 5.80 | +2.33 | +67.15% | 0.03 | 795 | 1,443 | 0.90 | 0.27 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 185.00 | 4.75 | 5.10 | 4.93 | 5.05 | +2.29 | +82.98% | 0.03 | 96 | 811 | 0.90 | 0.24 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 190.00 | 4.10 | 4.35 | 4.23 | 4.38 | +2.18 | +99.10% | 0.02 | 343 | 1,175 | 0.90 | 0.21 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 195.00 | 3.40 | 4.00 | 3.70 | 3.70 | +1.73 | +87.82% | 0.02 | 829 | 145 | 0.91 | 0.19 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 200.00 | 2.99 | 3.20 | 3.10 | 3.10 | +1.31 | +73.19% | 0.02 | 9,070 | 4,118 | 0.91 | 0.17 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:06 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 | 0.04 | 0.41 | 0.23 | 0.07 | -0.02 | -22.23% | 0.01 | 6 | 264 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 324 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 1,541 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 55.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 15 | 318 | 1.39 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.37 | 0.26 | 0.20 | -0.05 | -20.00% | 0.00 | 66 | 3,323 | 1.36 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 65.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.26 | -50.00% | 0.00 | 127 | 2,481 | 1.28 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 70.00 | 0.23 | 0.47 | 0.35 | 0.38 | -0.09 | -19.15% | 0.01 | 76 | 2,613 | 1.20 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 75.00 | 0.45 | 0.54 | 0.50 | 0.50 | -0.26 | -34.22% | 0.01 | 35 | 2,503 | 1.17 | -0.02 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 80.00 | 0.58 | 0.71 | 0.65 | 0.65 | -0.29 | -30.86% | 0.01 | 674 | 3,705 | 1.12 | -0.03 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 85.00 | 0.82 | 0.95 | 0.89 | 0.86 | -0.39 | -31.20% | 0.01 | 144 | 2,957 | 1.09 | -0.04 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 90.00 | 1.16 | 1.28 | 1.22 | 1.25 | -0.40 | -24.25% | 0.01 | 254 | 2,002 | 1.07 | -0.06 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 95.00 | 1.55 | 1.69 | 1.62 | 1.59 | -0.66 | -29.34% | 0.02 | 439 | 1,313 | 1.04 | -0.08 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 100.00 | 2.13 | 2.20 | 2.17 | 2.17 | -0.75 | -25.69% | 0.02 | 947 | 1,836 | 1.02 | -0.10 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 105.00 | 2.71 | 2.98 | 2.85 | 2.84 | -0.91 | -24.27% | 0.03 | 124 | 596 | 1.00 | -0.12 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 110.00 | 3.65 | 3.80 | 3.73 | 3.70 | -1.26 | -25.41% | 0.03 | 463 | 1,978 | 0.99 | -0.15 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 115.00 | 4.60 | 4.90 | 4.75 | 4.55 | -1.73 | -27.55% | 0.04 | 903 | 1,090 | 0.97 | -0.18 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 120.00 | 5.90 | 6.25 | 6.08 | 5.86 | -2.02 | -25.64% | 0.05 | 815 | 2,410 | 0.96 | -0.21 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 125.00 | 7.60 | 7.65 | 7.63 | 7.45 | -2.72 | -26.75% | 0.06 | 712 | 191 | 0.95 | -0.25 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 130.00 | 9.15 | 9.55 | 9.35 | 9.20 | -2.73 | -22.89% | 0.07 | 264 | 504 | 0.94 | -0.30 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 135.00 | 11.20 | 11.55 | 11.38 | 11.37 | -2.95 | -20.61% | 0.08 | 205 | 191 | 0.94 | -0.34 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 140.00 | 13.20 | 13.90 | 13.55 | 13.62 | -3.52 | -20.54% | 0.10 | 330 | 34 | 0.92 | -0.39 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 145.00 | 16.00 | 16.40 | 16.20 | 16.22 | -5.88 | -26.61% | 0.11 | 317 | 12 | 0.93 | -0.44 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 150.00 | 18.70 | 19.20 | 18.95 | 19.00 | -4.90 | -20.51% | 0.13 | 310 | 44 | 0.92 | -0.49 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 155.00 | 21.60 | 22.25 | 21.93 | 20.80 | -9.48 | -31.31% | 0.14 | 55 | 71 | 0.91 | -0.53 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 160.00 | 24.90 | 25.50 | 25.20 | 24.85 | -13.10 | -34.52% | 0.16 | 16 | 8 | 0.91 | -0.58 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 165.00 | 28.40 | 29.30 | 28.85 | 28.25 | -24.98 | -46.93% | 0.17 | 5 | 12 | 0.91 | -0.62 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 170.00 | 32.10 | 33.35 | 32.73 | 31.70 | % | 0.19 | 18 | 37 | 0.94 | -0.66 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 175.00 | 35.55 | 36.85 | 36.20 | 34.35 | -28.52 | -45.37% | 0.21 | 417 | 46 | 0.91 | -0.70 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 180.00 | 39.25 | 41.15 | 40.20 | 40.90 | -12.62 | -23.58% | 0.22 | 20 | 11 | 0.91 | -0.73 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 185.00 | 43.20 | 45.20 | 44.20 | 42.15 | % | 0.24 | 45 | 3 | 0.90 | -0.76 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 190.00 | 47.55 | 49.55 | 48.55 | 48.19 | % | 0.26 | 41 | 1 | 0.91 | -0.79 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 195.00 | 51.25 | 54.00 | 52.63 | % | 0.27 | 0 | 0 | 0.87 | -0.81 | 0.01 | -0.16 | 4/10/2026 4:00:06 PM EST | |||
| 200.00 | 56.70 | 58.45 | 57.58 | 54.25 | -13.95 | -20.46% | 0.29 | 10 | 20 | 0.93 | -0.83 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |