Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $108.82 as of 4/3/2026 6:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 23.15 | 27.00 | 25.08 | % | 0.28 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.12 | 4/2/2026 4:00:06 PM EST | |||
| 91.00 | 22.50 | 26.50 | 24.50 | % | 0.27 | 0 | 0 | 0.94 | 0.75 | 0.01 | -0.12 | 4/2/2026 4:00:06 PM EST | |||
| 92.00 | 22.05 | 25.90 | 23.98 | % | 0.26 | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 93.00 | 21.40 | 25.15 | 23.28 | % | 0.25 | 0 | 0 | 0.94 | 0.73 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 94.00 | 20.75 | 24.45 | 22.60 | % | 0.24 | 0 | 0 | 0.93 | 0.73 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 95.00 | 20.10 | 23.80 | 21.95 | % | 0.23 | 0 | 0 | 0.93 | 0.72 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 96.00 | 19.50 | 23.25 | 21.38 | % | 0.22 | 0 | 0 | 0.93 | 0.71 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 97.00 | 18.90 | 22.80 | 20.85 | % | 0.21 | 0 | 0 | 0.93 | 0.70 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 98.00 | 18.10 | 22.20 | 20.15 | % | 0.21 | 0 | 0 | 0.93 | 0.69 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 99.00 | 17.70 | 21.60 | 19.65 | % | 0.20 | 0 | 0 | 0.92 | 0.67 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 100.00 | 17.15 | 20.95 | 19.05 | 17.30 | % | 0.19 | 2 | 0 | 0.92 | 0.66 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 101.00 | 16.50 | 20.50 | 18.50 | % | 0.18 | 0 | 0 | 0.92 | 0.65 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 102.00 | 16.00 | 19.90 | 17.95 | % | 0.18 | 0 | 0 | 0.91 | 0.64 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 103.00 | 15.05 | 19.60 | 17.33 | % | 0.17 | 0 | 0 | 0.92 | 0.63 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 104.00 | 14.95 | 19.00 | 16.98 | % | 0.16 | 0 | 0 | 0.91 | 0.62 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 105.00 | 14.20 | 18.40 | 16.30 | % | 0.16 | 0 | 0 | 0.91 | 0.61 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 106.00 | 13.70 | 17.80 | 15.75 | % | 0.15 | 0 | 0 | 0.90 | 0.60 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 107.00 | 13.40 | 17.55 | 15.48 | 14.10 | % | 0.14 | 1 | 0 | 0.91 | 0.59 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 108.00 | 13.05 | 16.80 | 14.93 | 13.92 | % | 0.14 | 5 | 0 | 0.93 | 0.58 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 109.00 | 12.45 | 16.45 | 14.45 | % | 0.13 | 0 | 0 | 0.90 | 0.57 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 110.00 | 11.95 | 14.55 | 13.25 | 13.19 | % | 0.12 | 9 | 0 | 0.85 | 0.56 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 111.00 | 11.50 | 15.50 | 13.50 | % | 0.12 | 0 | 0 | 0.89 | 0.54 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 112.00 | 11.05 | 15.00 | 13.03 | % | 0.12 | 0 | 0 | 0.89 | 0.53 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 113.00 | 10.65 | 14.35 | 12.50 | 12.24 | % | 0.11 | 1 | 0 | 0.88 | 0.52 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 114.00 | 10.20 | 13.95 | 12.08 | % | 0.11 | 0 | 0 | 0.88 | 0.51 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 115.00 | 9.80 | 13.55 | 11.68 | 10.70 | % | 0.10 | 4 | 0 | 0.88 | 0.50 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 116.00 | 9.40 | 13.15 | 11.28 | 11.20 | % | 0.10 | 13 | 0 | 0.87 | 0.49 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 4.25 | 8.35 | 6.30 | % | 0.07 | 0 | 0 | 0.95 | -0.24 | 0.01 | -0.12 | 4/2/2026 4:00:06 PM EST | |||
| 91.00 | 4.50 | 8.55 | 6.53 | % | 0.07 | 0 | 0 | 0.94 | -0.25 | 0.01 | -0.12 | 4/2/2026 4:00:06 PM EST | |||
| 92.00 | 4.80 | 9.05 | 6.93 | % | 0.08 | 0 | 0 | 0.94 | -0.26 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 93.00 | 5.45 | 9.35 | 7.40 | % | 0.08 | 0 | 0 | 0.94 | -0.27 | 0.01 | -0.13 | 4/2/2026 4:00:06 PM EST | |||
| 94.00 | 5.60 | 9.70 | 7.65 | 10.50 | % | 0.08 | 20 | 0 | 0.93 | -0.27 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 95.00 | 5.95 | 10.10 | 8.03 | 8.13 | % | 0.08 | 6 | 0 | 0.93 | -0.28 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 96.00 | 6.35 | 10.45 | 8.40 | 8.61 | % | 0.09 | 8 | 0 | 0.93 | -0.29 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 97.00 | 6.85 | 10.85 | 8.85 | 9.04 | % | 0.09 | 2 | 0 | 0.93 | -0.30 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 98.00 | 7.25 | 11.25 | 9.25 | % | 0.09 | 0 | 0 | 0.93 | -0.31 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 99.00 | 7.70 | 11.65 | 9.68 | 9.97 | % | 0.10 | 2 | 0 | 0.93 | -0.33 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 100.00 | 8.00 | 12.10 | 10.05 | 10.43 | % | 0.10 | 4 | 0 | 0.93 | -0.34 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 101.00 | 8.55 | 12.55 | 10.55 | % | 0.10 | 0 | 0 | 0.92 | -0.35 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 102.00 | 8.80 | 12.95 | 10.88 | 11.65 | % | 0.11 | 8 | 0 | 0.92 | -0.36 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 103.00 | 9.35 | 13.45 | 11.40 | % | 0.11 | 0 | 0 | 0.92 | -0.37 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 104.00 | 9.70 | 13.90 | 11.80 | % | 0.11 | 0 | 0 | 0.91 | -0.38 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 105.00 | 10.25 | 14.35 | 12.30 | % | 0.12 | 0 | 0 | 0.91 | -0.39 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 106.00 | 10.80 | 14.85 | 12.83 | % | 0.12 | 0 | 0 | 0.91 | -0.40 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 107.00 | 11.30 | 15.35 | 13.33 | % | 0.12 | 0 | 0 | 0.91 | -0.41 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 108.00 | 11.65 | 15.85 | 13.75 | % | 0.13 | 0 | 0 | 0.90 | -0.42 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 109.00 | 12.15 | 16.35 | 14.25 | % | 0.13 | 0 | 0 | 0.90 | -0.43 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 110.00 | 12.70 | 16.90 | 14.80 | % | 0.13 | 0 | 0 | 0.89 | -0.44 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 111.00 | 13.00 | 17.90 | 15.45 | % | 0.14 | 0 | 0 | 0.89 | -0.46 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 112.00 | 13.50 | 18.00 | 15.75 | % | 0.14 | 0 | 0 | 0.89 | -0.47 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 113.00 | 14.40 | 18.55 | 16.48 | % | 0.15 | 0 | 0 | 0.89 | -0.48 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 114.00 | 14.90 | 19.10 | 17.00 | % | 0.15 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 115.00 | 15.30 | 19.70 | 17.50 | % | 0.15 | 0 | 0 | 0.88 | -0.50 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST | |||
| 116.00 | 16.10 | 20.30 | 18.20 | % | 0.16 | 0 | 0 | 0.88 | -0.51 | 0.01 | -0.14 | 4/2/2026 4:00:06 PM EST |