Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $216.81 as of 7/9/2026 6:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 85.70 | 88.80 | 87.25 | % | 0.62 | 0 | 0 | 1.39 | 0.87 | 0.00 | -0.27 | 7/9/2026 4:00:07 PM EST | |||
| 145.00 | 82.05 | 85.25 | 83.65 | % | 0.58 | 0 | 0 | 1.39 | 0.85 | 0.00 | -0.29 | 7/9/2026 4:00:07 PM EST | |||
| 150.00 | 78.50 | 81.50 | 80.00 | % | 0.53 | 0 | 0 | 1.37 | 0.84 | 0.00 | -0.30 | 7/9/2026 4:00:07 PM EST | |||
| 155.00 | 75.00 | 78.25 | 76.63 | % | 0.49 | 0 | 0 | 1.37 | 0.82 | 0.00 | -0.32 | 7/9/2026 4:00:07 PM EST | |||
| 160.00 | 71.65 | 74.90 | 73.28 | % | 0.46 | 0 | 0 | 1.37 | 0.81 | 0.00 | -0.33 | 7/9/2026 4:00:07 PM EST | |||
| 165.00 | 68.45 | 71.65 | 70.05 | % | 0.42 | 0 | 0 | 1.36 | 0.79 | 0.00 | -0.34 | 7/9/2026 4:00:07 PM EST | |||
| 170.00 | 65.30 | 68.50 | 66.90 | % | 0.39 | 0 | 0 | 1.36 | 0.77 | 0.00 | -0.36 | 7/9/2026 4:00:07 PM EST | |||
| 175.00 | 62.25 | 65.50 | 63.88 | % | 0.37 | 0 | 0 | 1.35 | 0.76 | 0.00 | -0.37 | 7/9/2026 4:00:07 PM EST | |||
| 180.00 | 59.35 | 62.65 | 61.00 | % | 0.34 | 0 | 0 | 1.35 | 0.74 | 0.00 | -0.38 | 7/9/2026 4:00:07 PM EST | |||
| 185.00 | 56.55 | 59.85 | 58.20 | % | 0.31 | 0 | 0 | 1.35 | 0.72 | 0.00 | -0.39 | 7/9/2026 4:00:07 PM EST | |||
| 190.00 | 53.80 | 57.20 | 55.50 | 58.25 | % | 0.29 | 2 | 0 | 1.34 | 0.70 | 0.00 | -0.40 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 195.00 | 51.30 | 54.50 | 52.90 | 55.50 | % | 0.27 | 2 | 0 | 1.34 | 0.68 | 0.00 | -0.41 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 200.00 | 48.65 | 52.00 | 50.33 | 50.34 | % | 0.25 | 1 | 0 | 1.33 | 0.67 | 0.00 | -0.42 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 205.00 | 46.25 | 49.75 | 48.00 | 52.18 | % | 0.23 | 1 | 0 | 1.33 | 0.65 | 0.00 | -0.42 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 210.00 | 44.05 | 47.50 | 45.78 | 48.05 | % | 0.22 | 2 | 0 | 1.33 | 0.63 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 215.00 | 42.05 | 45.35 | 43.70 | 41.85 | % | 0.20 | 7 | 0 | 1.33 | 0.61 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 220.00 | 39.70 | 43.35 | 41.53 | 44.88 | % | 0.19 | 57 | 0 | 1.33 | 0.59 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 225.00 | 37.85 | 41.35 | 39.60 | 42.90 | % | 0.18 | 5 | 0 | 1.33 | 0.58 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 230.00 | 35.85 | 39.50 | 37.68 | 37.50 | % | 0.16 | 31 | 0 | 1.33 | 0.56 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 235.00 | 34.20 | 36.45 | 35.33 | % | 0.15 | 0 | 0 | 1.31 | 0.54 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 240.00 | 32.40 | 36.00 | 34.20 | % | 0.14 | 0 | 0 | 1.33 | 0.52 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 245.00 | 30.75 | 34.45 | 32.60 | % | 0.13 | 0 | 0 | 1.33 | 0.51 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 250.00 | 29.20 | 32.95 | 31.08 | % | 0.12 | 0 | 0 | 1.33 | 0.49 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 255.00 | 27.80 | 31.45 | 29.63 | % | 0.12 | 0 | 0 | 1.33 | 0.47 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 260.00 | 26.40 | 30.00 | 28.20 | 28.15 | % | 0.11 | 11 | 0 | 1.33 | 0.46 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 265.00 | 24.90 | 28.95 | 26.93 | % | 0.10 | 0 | 0 | 1.33 | 0.44 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 270.00 | 23.60 | 27.65 | 25.63 | % | 0.09 | 0 | 0 | 1.33 | 0.43 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 275.00 | 22.50 | 26.40 | 24.45 | 24.67 | % | 0.09 | 3 | 0 | 1.33 | 0.41 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 280.00 | 22.00 | 25.00 | 23.50 | 22.90 | % | 0.08 | 22 | 0 | 1.33 | 0.40 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 8.10 | 11.30 | 9.70 | 9.68 | % | 0.07 | 2 | 0 | 1.41 | -0.13 | 0.00 | -0.27 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 145.00 | 9.30 | 13.30 | 11.30 | % | 0.08 | 0 | 0 | 1.42 | -0.15 | 0.00 | -0.29 | 7/9/2026 4:00:07 PM EST | |||
| 150.00 | 10.95 | 14.75 | 12.85 | 12.45 | % | 0.09 | 5 | 0 | 1.42 | -0.16 | 0.00 | -0.30 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 155.00 | 12.30 | 16.25 | 14.28 | % | 0.09 | 0 | 0 | 1.41 | -0.18 | 0.00 | -0.32 | 7/9/2026 4:00:07 PM EST | |||
| 160.00 | 13.95 | 17.90 | 15.93 | 15.10 | % | 0.10 | 4 | 0 | 1.40 | -0.19 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 165.00 | 15.75 | 19.60 | 17.68 | % | 0.11 | 0 | 0 | 1.40 | -0.21 | 0.00 | -0.34 | 7/9/2026 4:00:07 PM EST | |||
| 170.00 | 17.60 | 21.00 | 19.30 | % | 0.11 | 0 | 0 | 1.38 | -0.23 | 0.00 | -0.36 | 7/9/2026 4:00:07 PM EST | |||
| 175.00 | 19.60 | 23.40 | 21.50 | % | 0.12 | 0 | 0 | 1.39 | -0.24 | 0.00 | -0.37 | 7/9/2026 4:00:07 PM EST | |||
| 180.00 | 21.70 | 25.45 | 23.58 | 22.31 | % | 0.13 | 18 | 0 | 1.38 | -0.26 | 0.00 | -0.38 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 185.00 | 23.90 | 27.65 | 25.78 | 25.50 | % | 0.14 | 1 | 0 | 1.38 | -0.28 | 0.00 | -0.39 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 190.00 | 26.20 | 30.10 | 28.15 | 28.14 | % | 0.15 | 1 | 0 | 1.38 | -0.30 | 0.00 | -0.40 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 195.00 | 28.55 | 32.30 | 30.43 | 28.58 | % | 0.16 | 2 | 0 | 1.37 | -0.32 | 0.00 | -0.41 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 200.00 | 31.05 | 34.75 | 32.90 | 31.30 | % | 0.16 | 4 | 0 | 1.37 | -0.33 | 0.00 | -0.42 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 205.00 | 33.65 | 37.35 | 35.50 | % | 0.17 | 0 | 0 | 1.37 | -0.35 | 0.00 | -0.42 | 7/9/2026 4:00:07 PM EST | |||
| 210.00 | 36.40 | 40.05 | 38.23 | % | 0.18 | 0 | 0 | 1.36 | -0.37 | 0.00 | -0.43 | 7/9/2026 4:00:07 PM EST | |||
| 215.00 | 39.25 | 41.50 | 40.38 | % | 0.19 | 0 | 0 | 1.34 | -0.39 | 0.00 | -0.43 | 7/9/2026 4:00:07 PM EST | |||
| 220.00 | 42.20 | 45.80 | 44.00 | 41.83 | % | 0.20 | 4 | 0 | 1.36 | -0.41 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 225.00 | 45.25 | 48.95 | 47.10 | % | 0.21 | 0 | 0 | 1.36 | -0.42 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 230.00 | 48.35 | 51.90 | 50.13 | % | 0.22 | 0 | 0 | 1.36 | -0.44 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 235.00 | 51.55 | 55.10 | 53.33 | % | 0.23 | 0 | 0 | 1.36 | -0.46 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 240.00 | 54.85 | 58.35 | 56.60 | % | 0.24 | 0 | 0 | 1.36 | -0.48 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 245.00 | 58.20 | 61.70 | 59.95 | % | 0.24 | 0 | 0 | 1.36 | -0.49 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 250.00 | 61.65 | 65.30 | 63.48 | % | 0.25 | 0 | 0 | 1.36 | -0.51 | 0.00 | -0.45 | 7/9/2026 4:00:07 PM EST | |||
| 255.00 | 65.20 | 68.60 | 66.90 | % | 0.26 | 0 | 0 | 1.36 | -0.53 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 260.00 | 68.75 | 72.40 | 70.58 | 68.60 | % | 0.27 | 1 | 0 | 1.36 | -0.54 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:07 PM EST | |
| 265.00 | 72.40 | 75.80 | 74.10 | % | 0.28 | 0 | 0 | 1.35 | -0.56 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 270.00 | 76.10 | 79.50 | 77.80 | % | 0.29 | 0 | 0 | 1.35 | -0.57 | 0.00 | -0.44 | 7/9/2026 4:00:07 PM EST | |||
| 275.00 | 79.85 | 83.25 | 81.55 | % | 0.30 | 0 | 0 | 1.35 | -0.59 | 0.00 | -0.43 | 7/9/2026 4:00:07 PM EST | |||
| 280.00 | 83.70 | 87.05 | 85.38 | % | 0.30 | 0 | 0 | 1.35 | -0.60 | 0.00 | -0.43 | 7/9/2026 4:00:07 PM EST |