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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.10 | 82.40 | 80.75 | % | 1.24 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 70.00 | 74.20 | 77.60 | 75.90 | % | 1.08 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 75.00 | 69.60 | 72.85 | 71.23 | % | 0.95 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 80.00 | 64.95 | 68.20 | 66.58 | % | 0.83 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.05 | 4/10/2026 4:00:06 PM EST | |||
| 85.00 | 60.50 | 63.70 | 62.10 | % | 0.73 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.07 | 4/10/2026 4:00:06 PM EST | |||
| 90.00 | 55.85 | 59.30 | 57.58 | % | 0.64 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 95.00 | 51.40 | 54.95 | 53.18 | 53.17 | % | 0.56 | 1 | 0 | 0.98 | 0.91 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 100.00 | 47.45 | 50.75 | 49.10 | % | 0.49 | 0 | 0 | 0.99 | 0.89 | 0.00 | -0.11 | 4/10/2026 4:00:06 PM EST | |||
| 105.00 | 43.20 | 46.70 | 44.95 | % | 0.43 | 0 | 0 | 0.97 | 0.86 | 0.00 | -0.13 | 4/10/2026 4:00:06 PM EST | |||
| 110.00 | 39.65 | 42.70 | 41.18 | 40.60 | % | 0.37 | 5 | 0 | 0.97 | 0.83 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 111.00 | 38.15 | 41.10 | 39.63 | 41.48 | % | 0.36 | 6 | 0 | 0.91 | 0.83 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 112.00 | 37.70 | 41.20 | 39.45 | % | 0.35 | 0 | 0 | 0.95 | 0.82 | 0.01 | -0.15 | 4/10/2026 4:00:06 PM EST | |||
| 113.00 | 36.85 | 40.45 | 38.65 | % | 0.34 | 0 | 0 | 0.94 | 0.82 | 0.01 | -0.15 | 4/10/2026 4:00:06 PM EST | |||
| 114.00 | 36.30 | 39.75 | 38.03 | % | 0.33 | 0 | 0 | 0.95 | 0.81 | 0.01 | -0.15 | 4/10/2026 4:00:06 PM EST | |||
| 115.00 | 35.55 | 39.00 | 37.28 | 29.19 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | 0.80 | 0.01 | -0.16 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 116.00 | 34.85 | 38.30 | 36.58 | 38.92 | % | 0.32 | 1 | 0 | 0.94 | 0.80 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 117.00 | 34.15 | 37.55 | 35.85 | % | 0.31 | 0 | 0 | 0.94 | 0.79 | 0.01 | -0.16 | 4/10/2026 4:00:06 PM EST | |||
| 118.00 | 33.55 | 36.85 | 35.20 | 32.25 | % | 0.30 | 4 | 0 | 0.94 | 0.78 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 119.00 | 32.80 | 36.20 | 34.50 | % | 0.29 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.17 | 4/10/2026 4:00:06 PM EST | |||
| 120.00 | 32.05 | 34.10 | 33.08 | 36.25 | +12.91 | +55.32% | 0.28 | 20 | 3 | 0.89 | 0.77 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 121.00 | 31.45 | 34.85 | 33.15 | 35.35 | % | 0.27 | 124 | 0 | 0.94 | 0.76 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 122.00 | 31.15 | 33.05 | 32.10 | 34.00 | +13.48 | +65.70% | 0.26 | 1 | 2 | 0.91 | 0.76 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 123.00 | 30.55 | 33.10 | 31.83 | 32.32 | % | 0.26 | 6 | 0 | 0.93 | 0.75 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 124.00 | 29.65 | 32.50 | 31.08 | 31.25 | % | 0.25 | 2 | 0 | 0.93 | 0.74 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 125.00 | 28.95 | 32.25 | 30.60 | 26.00 | % | 0.24 | 5 | 0 | 0.93 | 0.73 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 126.00 | 28.50 | 31.65 | 30.08 | % | 0.24 | 0 | 0 | 0.94 | 0.73 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 127.00 | 27.70 | 31.00 | 29.35 | % | 0.23 | 0 | 0 | 0.93 | 0.72 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 128.00 | 27.15 | 30.20 | 28.68 | 29.75 | % | 0.22 | 1 | 0 | 0.93 | 0.71 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 129.00 | 26.70 | 29.80 | 28.25 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.93 | 0.70 | 0.01 | -0.19 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 130.00 | 26.10 | 28.75 | 27.43 | 27.94 | +7.80 | +38.73% | 0.21 | 4 | 12 | 0.92 | 0.70 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 131.00 | 25.10 | 28.65 | 26.88 | 26.05 | % | 0.21 | 1 | 0 | 0.92 | 0.69 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 132.00 | 24.95 | 27.45 | 26.20 | 25.67 | +12.57 | +95.96% | 0.20 | 3 | 1 | 0.91 | 0.68 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 133.00 | 24.50 | 27.50 | 26.00 | 27.30 | +8.68 | +46.62% | 0.20 | 5 | 1 | 0.93 | 0.67 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 134.00 | 23.85 | 26.50 | 25.18 | % | 0.19 | 0 | 0 | 0.92 | 0.66 | 0.01 | -0.20 | 4/10/2026 4:00:06 PM EST | |||
| 135.00 | 23.85 | 25.90 | 24.88 | 25.17 | +7.72 | +44.25% | 0.18 | 27 | 24 | 0.93 | 0.66 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 136.00 | 22.70 | 25.55 | 24.13 | 24.66 | +8.12 | +49.10% | 0.18 | 18 | 1 | 0.91 | 0.65 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 137.00 | 22.25 | 25.40 | 23.83 | 24.12 | % | 0.17 | 2 | 0 | 0.92 | 0.64 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 138.00 | 21.45 | 24.40 | 22.93 | 23.35 | +8.92 | +61.82% | 0.17 | 30 | 2 | 0.90 | 0.63 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 139.00 | 20.95 | 23.70 | 22.33 | 23.56 | +6.67 | +39.50% | 0.16 | 51 | 44 | 0.90 | 0.63 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 140.00 | 20.75 | 22.65 | 21.70 | 21.74 | % | 0.15 | 84 | 0 | 0.89 | 0.62 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 145.00 | 18.25 | 21.60 | 19.93 | 20.91 | % | 0.14 | 30 | 0 | 0.92 | 0.58 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 150.00 | 16.15 | 18.60 | 17.38 | 17.22 | % | 0.12 | 27 | 0 | 0.90 | 0.54 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 155.00 | 14.25 | 16.95 | 15.60 | 15.47 | % | 0.10 | 152 | 0 | 0.90 | 0.50 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 160.00 | 12.55 | 14.75 | 13.65 | 14.39 | % | 0.09 | 40 | 0 | 0.89 | 0.46 | 0.01 | -0.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 70.00 | 0.29 | 2.64 | 1.47 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | -0.03 | 0.00 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.34 | -0.04 | 0.00 | -0.05 | 4/10/2026 4:00:06 PM EST | |||
| 85.00 | 0.73 | 3.55 | 2.14 | % | 0.03 | 0 | 0 | 1.11 | -0.05 | 0.00 | -0.07 | 4/10/2026 4:00:06 PM EST | |||
| 90.00 | 1.05 | 4.10 | 2.58 | % | 0.03 | 0 | 0 | 1.08 | -0.07 | 0.00 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 95.00 | 1.76 | 4.40 | 3.08 | 3.00 | % | 0.03 | 1 | 0 | 1.05 | -0.09 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 100.00 | 2.56 | 4.95 | 3.76 | 3.67 | % | 0.04 | 9 | 0 | 1.03 | -0.11 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 105.00 | 3.50 | 4.60 | 4.05 | 3.35 | % | 0.04 | 2 | 0 | 0.96 | -0.14 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 110.00 | 4.45 | 6.90 | 5.68 | 5.45 | % | 0.05 | 8 | 0 | 0.99 | -0.17 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 111.00 | 4.80 | 6.95 | 5.88 | 5.90 | -2.40 | -28.92% | 0.05 | 1 | 2 | 0.98 | -0.17 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 112.00 | 3.95 | 7.55 | 5.75 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | -0.18 | 0.01 | -0.15 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 113.00 | 4.25 | 7.70 | 5.98 | % | 0.05 | 0 | 0 | 0.95 | -0.18 | 0.01 | -0.15 | 4/10/2026 4:00:06 PM EST | |||
| 114.00 | 5.60 | 8.15 | 6.88 | 6.96 | -2.04 | -22.67% | 0.06 | 56 | 2 | 0.99 | -0.19 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 115.00 | 6.15 | 8.45 | 7.30 | 7.27 | -2.03 | -21.83% | 0.06 | 107 | 3 | 1.00 | -0.20 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 116.00 | 5.60 | 8.65 | 7.13 | 6.31 | % | 0.06 | 2 | 0 | 0.97 | -0.20 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 117.00 | 6.35 | 8.85 | 7.60 | 7.56 | % | 0.06 | 8 | 0 | 0.98 | -0.21 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 118.00 | 5.65 | 9.35 | 7.50 | 7.88 | % | 0.06 | 6 | 0 | 0.95 | -0.22 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 119.00 | 5.90 | 9.85 | 7.88 | % | 0.07 | 0 | 0 | 0.95 | -0.22 | 0.01 | -0.17 | 4/10/2026 4:00:06 PM EST | |||
| 120.00 | 7.25 | 8.95 | 8.10 | 7.93 | -3.69 | -31.76% | 0.07 | 23 | 2 | 0.95 | -0.23 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 121.00 | 6.85 | 10.45 | 8.65 | % | 0.07 | 0 | 0 | 0.96 | -0.24 | 0.01 | -0.17 | 4/10/2026 4:00:06 PM EST | |||
| 122.00 | 7.25 | 10.85 | 9.05 | 8.52 | % | 0.07 | 1 | 0 | 0.96 | -0.24 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 123.00 | 7.85 | 11.00 | 9.43 | % | 0.08 | 0 | 0 | 0.96 | -0.25 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 124.00 | 8.05 | 11.30 | 9.68 | % | 0.08 | 0 | 0 | 0.95 | -0.26 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 125.00 | 8.45 | 11.60 | 10.03 | 9.20 | % | 0.08 | 2 | 0 | 0.95 | -0.27 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 126.00 | 8.75 | 11.45 | 10.10 | % | 0.08 | 0 | 0 | 0.93 | -0.27 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 127.00 | 9.10 | 12.50 | 10.80 | % | 0.09 | 0 | 0 | 0.95 | -0.28 | 0.01 | -0.18 | 4/10/2026 4:00:06 PM EST | |||
| 128.00 | 9.20 | 12.00 | 10.60 | 14.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.01 | -0.19 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 129.00 | 10.30 | 12.40 | 11.35 | % | 0.09 | 0 | 0 | 0.94 | -0.30 | 0.01 | -0.19 | 4/10/2026 4:00:06 PM EST | |||
| 130.00 | 10.50 | 12.80 | 11.65 | 11.74 | -2.53 | -17.73% | 0.09 | 7 | 5 | 0.93 | -0.30 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 131.00 | 10.95 | 14.00 | 12.48 | 11.88 | -4.12 | -25.75% | 0.10 | 1 | 3 | 0.95 | -0.31 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 132.00 | 11.00 | 13.70 | 12.35 | 12.90 | % | 0.09 | 16 | 0 | 0.92 | -0.32 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 133.00 | 11.50 | 14.75 | 13.13 | 12.75 | -3.72 | -22.59% | 0.10 | 1 | 2 | 0.94 | -0.33 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 134.00 | 11.65 | 14.80 | 13.23 | % | 0.10 | 0 | 0 | 0.92 | -0.34 | 0.01 | -0.20 | 4/10/2026 4:00:06 PM EST | |||
| 135.00 | 12.35 | 15.15 | 13.75 | 13.20 | % | 0.10 | 2 | 0 | 0.92 | -0.34 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 136.00 | 12.80 | 15.85 | 14.33 | 17.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.35 | 0.01 | -0.20 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 137.00 | 13.70 | 16.45 | 15.08 | % | 0.11 | 0 | 0 | 0.94 | -0.36 | 0.01 | -0.20 | 4/10/2026 4:00:06 PM EST | |||
| 138.00 | 14.10 | 16.80 | 15.45 | % | 0.11 | 0 | 0 | 0.93 | -0.37 | 0.01 | -0.20 | 4/10/2026 4:00:06 PM EST | |||
| 139.00 | 14.35 | 17.35 | 15.85 | 14.50 | % | 0.11 | 1 | 0 | 0.93 | -0.37 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 140.00 | 14.95 | 17.35 | 16.15 | 16.45 | % | 0.12 | 23 | 0 | 0.92 | -0.38 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 145.00 | 17.55 | 19.90 | 18.73 | 18.41 | % | 0.13 | 24 | 0 | 0.92 | -0.42 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 150.00 | 20.15 | 22.05 | 21.10 | 21.75 | % | 0.14 | 3 | 0 | 0.89 | -0.46 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 155.00 | 23.10 | 26.60 | 24.85 | 24.10 | % | 0.16 | 8 | 0 | 0.93 | -0.50 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 160.00 | 26.35 | 29.10 | 27.73 | 27.38 | % | 0.17 | 1 | 0 | 0.91 | -0.54 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |