Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $229.35 as of 6/12/2026 7:46:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 113.20 | 117.50 | 115.35 | % | 0.96 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.12 | 6/12/2026 4:00:03 PM EST | |||
| 125.00 | 108.85 | 113.00 | 110.93 | % | 0.89 | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.13 | 6/12/2026 4:00:03 PM EST | |||
| 130.00 | 104.30 | 108.60 | 106.45 | % | 0.82 | 0 | 0 | 1.14 | 0.94 | 0.00 | -0.14 | 6/12/2026 4:00:03 PM EST | |||
| 135.00 | 100.05 | 104.25 | 102.15 | % | 0.76 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.16 | 6/12/2026 4:00:03 PM EST | |||
| 140.00 | 95.65 | 100.00 | 97.83 | % | 0.70 | 0 | 0 | 1.14 | 0.92 | 0.00 | -0.18 | 6/12/2026 4:00:03 PM EST | |||
| 145.00 | 91.50 | 95.80 | 93.65 | 99.00 | % | 0.65 | 1 | 0 | 1.15 | 0.91 | 0.00 | -0.19 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 150.00 | 87.50 | 91.30 | 89.40 | % | 0.60 | 0 | 0 | 1.14 | 0.89 | 0.00 | -0.21 | 6/12/2026 4:00:03 PM EST | |||
| 155.00 | 83.35 | 87.60 | 85.48 | % | 0.55 | 0 | 0 | 1.15 | 0.88 | 0.00 | -0.22 | 6/12/2026 4:00:03 PM EST | |||
| 160.00 | 79.50 | 83.95 | 81.73 | % | 0.51 | 0 | 0 | 1.14 | 0.87 | 0.00 | -0.24 | 6/12/2026 4:00:03 PM EST | |||
| 165.00 | 75.50 | 80.30 | 77.90 | % | 0.47 | 0 | 0 | 1.13 | 0.85 | 0.00 | -0.25 | 6/12/2026 4:00:03 PM EST | |||
| 170.00 | 71.70 | 76.45 | 74.08 | % | 0.44 | 0 | 0 | 1.12 | 0.83 | 0.00 | -0.27 | 6/12/2026 4:00:03 PM EST | |||
| 175.00 | 68.35 | 72.55 | 70.45 | 58.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.12 | 0.82 | 0.00 | -0.28 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 180.00 | 64.50 | 69.05 | 66.78 | % | 0.37 | 0 | 0 | 1.12 | 0.80 | 0.00 | -0.30 | 6/12/2026 4:00:03 PM EST | |||
| 185.00 | 61.55 | 65.25 | 63.40 | 66.40 | % | 0.34 | 2 | 0 | 1.11 | 0.78 | 0.00 | -0.31 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 190.00 | 58.00 | 62.40 | 60.20 | % | 0.32 | 0 | 0 | 1.11 | 0.76 | 0.00 | -0.32 | 6/12/2026 4:00:03 PM EST | |||
| 195.00 | 55.35 | 58.65 | 57.00 | 59.73 | +10.41 | +21.11% | 0.29 | 3 | 1 | 1.10 | 0.74 | 0.00 | -0.33 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 197.50 | 53.50 | 57.55 | 55.53 | % | 0.28 | 0 | 0 | 1.10 | 0.73 | 0.00 | -0.34 | 6/12/2026 4:00:03 PM EST | |||
| 200.00 | 52.15 | 55.75 | 53.95 | 58.03 | % | 0.27 | 1 | 0 | 1.09 | 0.72 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 205.00 | 49.05 | 53.10 | 51.08 | % | 0.25 | 0 | 0 | 1.09 | 0.70 | 0.00 | -0.35 | 6/12/2026 4:00:03 PM EST | |||
| 207.50 | 47.55 | 51.60 | 49.58 | % | 0.24 | 0 | 0 | 1.08 | 0.69 | 0.00 | -0.36 | 6/12/2026 4:00:03 PM EST | |||
| 210.00 | 46.30 | 49.85 | 48.08 | 49.50 | +16.50 | +50.00% | 0.23 | 12 | 1 | 1.08 | 0.68 | 0.00 | -0.36 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 212.50 | 44.80 | 48.85 | 46.83 | % | 0.22 | 0 | 0 | 1.09 | 0.67 | 0.00 | -0.37 | 6/12/2026 4:00:03 PM EST | |||
| 215.00 | 43.50 | 47.45 | 45.48 | 36.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.08 | 0.66 | 0.00 | -0.37 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 217.50 | 42.00 | 46.20 | 44.10 | % | 0.20 | 0 | 0 | 1.08 | 0.65 | 0.00 | -0.37 | 6/12/2026 4:00:03 PM EST | |||
| 220.00 | 41.00 | 44.75 | 42.88 | 49.40 | +9.05 | +22.43% | 0.19 | 1 | 1 | 1.08 | 0.64 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 222.50 | 39.80 | 43.50 | 41.65 | % | 0.19 | 0 | 0 | 1.08 | 0.63 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 225.00 | 39.05 | 42.35 | 40.70 | 40.94 | % | 0.18 | 1 | 0 | 1.08 | 0.62 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 227.50 | 37.80 | 41.35 | 39.58 | 38.62 | +2.42 | +6.69% | 0.17 | 1 | 5 | 1.08 | 0.61 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 230.00 | 37.80 | 40.10 | 38.95 | 41.00 | +5.10 | +14.21% | 0.17 | 23 | 6 | 1.10 | 0.60 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 232.50 | 35.30 | 39.15 | 37.23 | 38.42 | % | 0.16 | 6 | 0 | 1.07 | 0.59 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 235.00 | 34.50 | 37.80 | 36.15 | 42.56 | % | 0.15 | 8 | 0 | 1.08 | 0.58 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 237.50 | 33.85 | 36.80 | 35.33 | 37.17 | % | 0.15 | 10 | 0 | 1.08 | 0.57 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 240.00 | 32.55 | 35.80 | 34.18 | 38.66 | % | 0.14 | 31 | 0 | 1.08 | 0.56 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 245.00 | 30.00 | 34.50 | 32.25 | 39.17 | % | 0.13 | 2 | 0 | 1.07 | 0.54 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 250.00 | 28.50 | 31.90 | 30.20 | 30.50 | % | 0.12 | 19 | 0 | 1.08 | 0.52 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 255.00 | 26.50 | 30.40 | 28.45 | 30.40 | +4.06 | +15.42% | 0.11 | 3 | 1 | 1.07 | 0.50 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 260.00 | 25.00 | 29.00 | 27.00 | 31.24 | % | 0.10 | 2 | 0 | 1.07 | 0.48 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 265.00 | 23.50 | 27.50 | 25.50 | 28.33 | +7.65 | +37.00% | 0.10 | 6 | 5 | 1.08 | 0.46 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 270.00 | 22.00 | 25.85 | 23.93 | 26.25 | +6.05 | +29.95% | 0.09 | 3 | 40 | 1.08 | 0.44 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 275.00 | 20.50 | 24.30 | 22.40 | 23.15 | +4.31 | +22.88% | 0.08 | 3 | 2 | 1.08 | 0.42 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 280.00 | 19.20 | 23.00 | 21.10 | 25.76 | +8.26 | +47.20% | 0.08 | 1 | 3 | 1.08 | 0.40 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 285.00 | 18.05 | 21.85 | 19.95 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.08 | 0.39 | 0.00 | -0.38 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 290.00 | 16.60 | 20.90 | 18.75 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.08 | 0.37 | 0.00 | -0.37 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 295.00 | 15.80 | 19.65 | 17.73 | 19.32 | % | 0.06 | 3 | 0 | 1.08 | 0.35 | 0.00 | -0.36 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 300.00 | 14.75 | 18.55 | 16.65 | 18.07 | % | 0.06 | 10 | 0 | 1.08 | 0.34 | 0.00 | -0.36 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 305.00 | 13.75 | 17.65 | 15.70 | 17.35 | % | 0.05 | 4 | 0 | 1.08 | 0.33 | 0.00 | -0.35 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 310.00 | 12.85 | 16.80 | 14.83 | 18.20 | % | 0.05 | 8 | 0 | 1.08 | 0.31 | 0.00 | -0.35 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 315.00 | 11.85 | 15.95 | 13.90 | % | 0.04 | 0 | 0 | 1.08 | 0.30 | 0.00 | -0.34 | 6/12/2026 4:00:03 PM EST | |||
| 320.00 | 11.15 | 14.95 | 13.05 | 14.78 | % | 0.04 | 7 | 0 | 1.08 | 0.28 | 0.00 | -0.33 | 6/12/2026 | 6/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 1.63 | 3.90 | 2.77 | % | 0.02 | 0 | 0 | 1.29 | -0.04 | 0.00 | -0.12 | 6/12/2026 4:00:03 PM EST | |||
| 125.00 | 1.70 | 4.00 | 2.85 | 2.95 | % | 0.02 | 1 | 0 | 1.23 | -0.05 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 130.00 | 1.96 | 5.45 | 3.71 | 3.10 | % | 0.03 | 1 | 0 | 1.24 | -0.06 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 135.00 | 2.02 | 6.15 | 4.09 | 3.85 | % | 0.03 | 1 | 0 | 1.20 | -0.07 | 0.00 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 140.00 | 2.74 | 6.85 | 4.80 | 4.23 | % | 0.03 | 1 | 0 | 1.20 | -0.08 | 0.00 | -0.18 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 145.00 | 3.15 | 7.20 | 5.18 | 5.35 | % | 0.04 | 3 | 0 | 1.16 | -0.09 | 0.00 | -0.19 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 150.00 | 4.25 | 8.50 | 6.38 | 6.46 | % | 0.04 | 1 | 0 | 1.19 | -0.11 | 0.00 | -0.21 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 155.00 | 5.15 | 9.45 | 7.30 | % | 0.05 | 0 | 0 | 1.18 | -0.12 | 0.00 | -0.22 | 6/12/2026 4:00:03 PM EST | |||
| 160.00 | 6.50 | 10.50 | 8.50 | 8.00 | % | 0.05 | 3 | 0 | 1.18 | -0.13 | 0.00 | -0.24 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 165.00 | 7.50 | 11.65 | 9.58 | % | 0.06 | 0 | 0 | 1.17 | -0.15 | 0.00 | -0.25 | 6/12/2026 4:00:03 PM EST | |||
| 170.00 | 8.80 | 12.90 | 10.85 | % | 0.06 | 0 | 0 | 1.16 | -0.17 | 0.00 | -0.27 | 6/12/2026 4:00:03 PM EST | |||
| 175.00 | 10.10 | 14.25 | 12.18 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.15 | -0.18 | 0.00 | -0.28 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 180.00 | 11.75 | 15.35 | 13.55 | 13.10 | -5.54 | -29.73% | 0.08 | 7 | 3 | 1.14 | -0.20 | 0.00 | -0.30 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 185.00 | 13.35 | 16.60 | 14.98 | 15.08 | % | 0.08 | 3 | 0 | 1.13 | -0.22 | 0.00 | -0.31 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 190.00 | 14.65 | 18.85 | 16.75 | 15.86 | % | 0.09 | 1 | 0 | 1.13 | -0.24 | 0.00 | -0.32 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 195.00 | 16.50 | 20.60 | 18.55 | 25.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.13 | -0.26 | 0.00 | -0.33 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 197.50 | 17.80 | 21.55 | 19.68 | % | 0.10 | 0 | 0 | 1.12 | -0.27 | 0.00 | -0.34 | 6/12/2026 4:00:03 PM EST | |||
| 200.00 | 18.75 | 22.50 | 20.63 | 20.00 | -6.80 | -25.38% | 0.10 | 8 | 1 | 1.12 | -0.28 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 205.00 | 20.80 | 24.50 | 22.65 | 22.68 | % | 0.11 | 1 | 0 | 1.11 | -0.30 | 0.00 | -0.35 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 207.50 | 21.80 | 25.55 | 23.68 | 30.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.11 | -0.31 | 0.00 | -0.36 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 210.00 | 22.80 | 26.75 | 24.78 | % | 0.12 | 0 | 0 | 1.11 | -0.32 | 0.00 | -0.36 | 6/12/2026 4:00:03 PM EST | |||
| 212.50 | 23.50 | 28.20 | 25.85 | 24.05 | % | 0.12 | 1 | 0 | 1.11 | -0.33 | 0.00 | -0.37 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 215.00 | 25.00 | 29.40 | 27.20 | 27.40 | -7.17 | -20.75% | 0.13 | 22 | 4 | 1.10 | -0.34 | 0.00 | -0.37 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 217.50 | 26.55 | 30.05 | 28.30 | 28.60 | -3.40 | -10.63% | 0.13 | 22 | 1 | 1.10 | -0.35 | 0.00 | -0.37 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 220.00 | 28.00 | 31.30 | 29.65 | 27.70 | % | 0.13 | 5 | 0 | 1.10 | -0.36 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 222.50 | 29.05 | 32.55 | 30.80 | % | 0.14 | 0 | 0 | 1.10 | -0.37 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 225.00 | 30.35 | 33.85 | 32.10 | 31.23 | % | 0.14 | 1 | 0 | 1.10 | -0.38 | 0.00 | -0.38 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 227.50 | 31.05 | 35.75 | 33.40 | % | 0.15 | 0 | 0 | 1.10 | -0.39 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 230.00 | 32.50 | 37.10 | 34.80 | % | 0.15 | 0 | 0 | 1.10 | -0.40 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 232.50 | 34.55 | 38.10 | 36.33 | 35.88 | % | 0.16 | 16 | 0 | 1.10 | -0.41 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 235.00 | 35.50 | 39.55 | 37.53 | % | 0.16 | 0 | 0 | 1.10 | -0.42 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 237.50 | 37.55 | 40.00 | 38.78 | 40.00 | % | 0.16 | 24 | 0 | 1.09 | -0.43 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 240.00 | 39.10 | 42.35 | 40.73 | % | 0.17 | 0 | 0 | 1.10 | -0.44 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 245.00 | 41.95 | 45.60 | 43.78 | % | 0.18 | 0 | 0 | 1.10 | -0.46 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 250.00 | 44.50 | 48.75 | 46.63 | % | 0.19 | 0 | 0 | 1.09 | -0.48 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 255.00 | 47.70 | 52.00 | 49.85 | % | 0.20 | 0 | 0 | 1.10 | -0.50 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 260.00 | 51.95 | 55.15 | 53.55 | % | 0.21 | 0 | 0 | 1.10 | -0.52 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 265.00 | 55.05 | 58.60 | 56.83 | % | 0.21 | 0 | 0 | 1.10 | -0.54 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 270.00 | 59.00 | 62.35 | 60.68 | % | 0.22 | 0 | 0 | 1.10 | -0.56 | 0.00 | -0.39 | 6/12/2026 4:00:03 PM EST | |||
| 275.00 | 61.80 | 65.95 | 63.88 | % | 0.23 | 0 | 0 | 1.10 | -0.58 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 280.00 | 66.10 | 69.40 | 67.75 | % | 0.24 | 0 | 0 | 1.10 | -0.60 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 285.00 | 69.40 | 73.15 | 71.28 | % | 0.25 | 0 | 0 | 1.09 | -0.61 | 0.00 | -0.38 | 6/12/2026 4:00:03 PM EST | |||
| 290.00 | 73.05 | 77.20 | 75.13 | % | 0.26 | 0 | 0 | 1.09 | -0.63 | 0.00 | -0.37 | 6/12/2026 4:00:03 PM EST | |||
| 295.00 | 77.50 | 80.85 | 79.18 | % | 0.27 | 0 | 0 | 1.10 | -0.65 | 0.00 | -0.36 | 6/12/2026 4:00:03 PM EST | |||
| 300.00 | 81.50 | 85.05 | 83.28 | % | 0.28 | 0 | 0 | 1.10 | -0.66 | 0.00 | -0.36 | 6/12/2026 4:00:03 PM EST | |||
| 305.00 | 85.75 | 88.85 | 87.30 | % | 0.29 | 0 | 0 | 1.10 | -0.67 | 0.00 | -0.35 | 6/12/2026 4:00:03 PM EST | |||
| 310.00 | 89.40 | 93.15 | 91.28 | % | 0.29 | 0 | 0 | 1.10 | -0.69 | 0.00 | -0.35 | 6/12/2026 4:00:03 PM EST | |||
| 315.00 | 93.30 | 97.55 | 95.43 | % | 0.30 | 0 | 0 | 1.10 | -0.70 | 0.00 | -0.34 | 6/12/2026 4:00:03 PM EST | |||
| 320.00 | 97.25 | 101.25 | 99.25 | % | 0.31 | 0 | 0 | 1.10 | -0.71 | 0.00 | -0.33 | 6/12/2026 4:00:03 PM EST |