Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $190.41 as of 8/2/2026 9:48:09 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 | 101.10 | 104.40 | 102.75 | % | 1.14 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.12 | 7/31/2026 3:59:57 PM EST | |||
| 95.00 | 96.30 | 100.05 | 98.18 | % | 1.03 | 0 | 0 | 1.69 | 0.95 | 0.00 | -0.13 | 7/31/2026 3:59:57 PM EST | |||
| 100.00 | 91.60 | 95.65 | 93.63 | % | 0.94 | 0 | 0 | 1.35 | 0.94 | 0.00 | -0.15 | 7/31/2026 3:59:57 PM EST | |||
| 105.00 | 87.90 | 91.30 | 89.60 | % | 0.85 | 0 | 0 | 1.39 | 0.93 | 0.00 | -0.17 | 7/31/2026 3:59:57 PM EST | |||
| 110.00 | 83.40 | 87.05 | 85.23 | % | 0.77 | 0 | 0 | 1.38 | 0.92 | 0.00 | -0.18 | 7/31/2026 3:59:57 PM EST | |||
| 115.00 | 79.55 | 82.80 | 81.18 | % | 0.71 | 0 | 0 | 1.38 | 0.91 | 0.00 | -0.20 | 7/31/2026 3:59:57 PM EST | |||
| 120.00 | 75.55 | 78.75 | 77.15 | % | 0.64 | 0 | 0 | 1.37 | 0.89 | 0.00 | -0.22 | 7/31/2026 3:59:57 PM EST | |||
| 125.00 | 71.25 | 74.80 | 73.03 | % | 0.58 | 0 | 0 | 1.35 | 0.88 | 0.00 | -0.23 | 7/31/2026 3:59:57 PM EST | |||
| 130.00 | 67.50 | 70.95 | 69.23 | % | 0.53 | 0 | 0 | 1.34 | 0.86 | 0.00 | -0.25 | 7/31/2026 3:59:57 PM EST | |||
| 135.00 | 63.65 | 67.25 | 65.45 | % | 0.48 | 0 | 0 | 1.33 | 0.84 | 0.00 | -0.27 | 7/31/2026 3:59:57 PM EST | |||
| 140.00 | 60.15 | 63.65 | 61.90 | 64.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.33 | 0.82 | 0.00 | -0.29 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 57.25 | 60.20 | 58.73 | % | 0.41 | 0 | 0 | 1.34 | 0.80 | 0.00 | -0.30 | 7/31/2026 3:59:57 PM EST | |||
| 150.00 | 53.95 | 56.90 | 55.43 | % | 0.37 | 0 | 0 | 1.33 | 0.78 | 0.00 | -0.32 | 7/31/2026 3:59:57 PM EST | |||
| 155.00 | 50.55 | 53.80 | 52.18 | % | 0.34 | 0 | 0 | 1.33 | 0.76 | 0.00 | -0.34 | 7/31/2026 3:59:57 PM EST | |||
| 160.00 | 47.65 | 50.75 | 49.20 | 50.45 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.32 | 0.74 | 0.00 | -0.35 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 44.50 | 47.85 | 46.18 | % | 0.28 | 0 | 0 | 1.31 | 0.71 | 0.00 | -0.36 | 7/31/2026 3:59:57 PM EST | |||
| 170.00 | 41.95 | 45.05 | 43.50 | % | 0.26 | 0 | 0 | 1.30 | 0.69 | 0.00 | -0.37 | 7/31/2026 3:59:57 PM EST | |||
| 175.00 | 39.35 | 42.50 | 40.93 | % | 0.23 | 0 | 0 | 1.30 | 0.67 | 0.00 | -0.38 | 7/31/2026 3:59:57 PM EST | |||
| 180.00 | 36.80 | 40.05 | 38.43 | 38.69 | +1.23 | +3.29% | 0.21 | 2 | 3 | 1.30 | 0.64 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 34.45 | 37.65 | 36.05 | 36.30 | -0.22 | -0.61% | 0.19 | 13 | 5 | 1.29 | 0.62 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 32.30 | 35.00 | 33.65 | 33.00 | +0.14 | +0.43% | 0.18 | 10 | 3 | 1.29 | 0.60 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 30.25 | 33.25 | 31.75 | 35.04 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.29 | 0.57 | 0.00 | -0.40 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 28.25 | 31.40 | 29.83 | 31.37 | % | 0.15 | 1 | 0 | 1.29 | 0.55 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 205.00 | 26.40 | 29.70 | 28.05 | 28.13 | % | 0.14 | 5 | 0 | 1.29 | 0.53 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 210.00 | 24.60 | 27.70 | 26.15 | 24.07 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.29 | 0.50 | 0.00 | -0.41 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 215.00 | 22.90 | 26.25 | 24.58 | 23.91 | -4.27 | -15.16% | 0.11 | 1 | 1 | 1.29 | 0.48 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 220.00 | 21.30 | 24.70 | 23.00 | 24.85 | +0.87 | +3.63% | 0.10 | 8 | 13 | 1.29 | 0.46 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 225.00 | 19.80 | 22.95 | 21.38 | % | 0.10 | 0 | 0 | 1.28 | 0.44 | 0.00 | -0.40 | 7/31/2026 3:59:57 PM EST | |||
| 230.00 | 18.45 | 21.45 | 19.95 | 19.76 | +0.86 | +4.55% | 0.09 | 47 | 4 | 1.28 | 0.42 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 235.00 | 17.15 | 19.80 | 18.48 | 18.31 | % | 0.08 | 35 | 0 | 1.27 | 0.40 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 240.00 | 15.90 | 19.45 | 17.68 | 15.73 | % | 0.07 | 13 | 0 | 1.28 | 0.38 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 245.00 | 14.75 | 18.35 | 16.55 | % | 0.07 | 0 | 0 | 1.28 | 0.36 | 0.00 | -0.38 | 7/31/2026 3:59:57 PM EST | |||
| 250.00 | 13.70 | 17.30 | 15.50 | 15.78 | % | 0.06 | 4 | 0 | 1.28 | 0.34 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 255.00 | 12.70 | 16.00 | 14.35 | 14.95 | % | 0.06 | 3 | 0 | 1.28 | 0.33 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 260.00 | 11.80 | 14.95 | 13.38 | 12.00 | % | 0.05 | 1 | 0 | 1.27 | 0.31 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 265.00 | 10.90 | 14.65 | 12.78 | % | 0.05 | 0 | 0 | 1.28 | 0.30 | 0.00 | -0.35 | 7/31/2026 3:59:57 PM EST | |||
| 270.00 | 10.10 | 14.00 | 12.05 | % | 0.04 | 0 | 0 | 1.29 | 0.28 | 0.00 | -0.34 | 7/31/2026 3:59:57 PM EST | |||
| 275.00 | 9.40 | 13.10 | 11.25 | 10.55 | % | 0.04 | 1 | 0 | 1.29 | 0.27 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 280.00 | 8.65 | 12.60 | 10.63 | % | 0.04 | 0 | 0 | 1.29 | 0.26 | 0.00 | -0.32 | 7/31/2026 3:59:57 PM EST | |||
| 285.00 | 8.05 | 11.50 | 9.78 | 8.40 | % | 0.03 | 2 | 0 | 1.28 | 0.24 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 290.00 | 7.40 | 9.50 | 8.45 | 9.13 | % | 0.03 | 9 | 0 | 1.25 | 0.23 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 3:59:57 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 | 1.11 | 2.46 | 1.79 | 1.67 | % | 0.02 | 12 | 0 | 1.46 | -0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 95.00 | 0.99 | 4.40 | 2.70 | 2.12 | -1.01 | -32.27% | 0.03 | 10 | 1 | 1.48 | -0.05 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 1.69 | 3.75 | 2.72 | 2.02 | -1.14 | -36.08% | 0.03 | 2 | 5 | 1.42 | -0.06 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 1.20 | 5.30 | 3.25 | % | 0.03 | 0 | 0 | 1.37 | -0.07 | 0.00 | -0.17 | 7/31/2026 3:59:57 PM EST | |||
| 110.00 | 3.20 | 6.00 | 4.60 | 4.56 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.46 | -0.08 | 0.00 | -0.18 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 3.60 | 6.10 | 4.85 | 4.64 | -0.96 | -17.15% | 0.04 | 3 | 4 | 1.39 | -0.09 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 4.10 | 7.20 | 5.65 | 6.05 | -0.59 | -8.89% | 0.05 | 7 | 3 | 1.37 | -0.11 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 4.70 | 8.60 | 6.65 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.36 | -0.12 | 0.00 | -0.23 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 5.95 | 8.90 | 7.43 | 7.75 | -1.05 | -11.94% | 0.06 | 28 | 189 | 1.32 | -0.14 | 0.00 | -0.25 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 7.15 | 10.15 | 8.65 | 9.05 | -0.67 | -6.90% | 0.06 | 13 | 3 | 1.32 | -0.16 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 8.90 | 11.10 | 10.00 | 11.05 | -0.42 | -3.67% | 0.07 | 6 | 1 | 1.31 | -0.18 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 10.55 | 13.15 | 11.85 | 12.50 | -0.88 | -6.58% | 0.08 | 6 | 5 | 1.32 | -0.20 | 0.00 | -0.30 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 11.70 | 15.20 | 13.45 | 15.30 | +0.89 | +6.18% | 0.09 | 15 | 10 | 1.31 | -0.22 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 14.15 | 17.40 | 15.78 | 16.45 | -0.25 | -1.50% | 0.10 | 3 | 1 | 1.33 | -0.24 | 0.00 | -0.34 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 15.50 | 19.30 | 17.40 | 18.45 | % | 0.11 | 10 | 0 | 1.31 | -0.26 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 165.00 | 17.50 | 21.10 | 19.30 | 20.00 | -1.28 | -6.02% | 0.12 | 3 | 4 | 1.30 | -0.29 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 19.80 | 23.35 | 21.58 | 23.82 | -2.18 | -8.39% | 0.13 | 2 | 2 | 1.29 | -0.31 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 22.20 | 25.90 | 24.05 | 26.43 | -4.33 | -14.08% | 0.14 | 5 | 2 | 1.30 | -0.33 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 25.20 | 28.25 | 26.73 | 26.50 | -2.60 | -8.94% | 0.15 | 21 | 7 | 1.30 | -0.36 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 27.35 | 31.10 | 29.23 | 28.66 | -2.04 | -6.65% | 0.16 | 1 | 8 | 1.29 | -0.38 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 30.35 | 33.50 | 31.93 | 32.75 | -1.36 | -3.99% | 0.17 | 13 | 7 | 1.29 | -0.40 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 33.20 | 36.80 | 35.00 | 35.55 | -0.95 | -2.61% | 0.18 | 2 | 16 | 1.29 | -0.43 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 36.90 | 39.85 | 38.38 | 38.67 | -1.30 | -3.26% | 0.19 | 3 | 3 | 1.30 | -0.45 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 205.00 | 39.40 | 42.65 | 41.03 | 42.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.28 | -0.47 | 0.00 | -0.41 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 210.00 | 42.60 | 46.10 | 44.35 | % | 0.21 | 0 | 0 | 1.28 | -0.50 | 0.00 | -0.41 | 7/31/2026 3:59:57 PM EST | |||
| 215.00 | 46.15 | 49.40 | 47.78 | 48.29 | % | 0.22 | 2 | 0 | 1.29 | -0.52 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 220.00 | 49.35 | 52.55 | 50.95 | % | 0.23 | 0 | 0 | 1.27 | -0.54 | 0.00 | -0.40 | 7/31/2026 3:59:57 PM EST | |||
| 225.00 | 52.90 | 56.25 | 54.58 | 55.33 | % | 0.24 | 1 | 0 | 1.28 | -0.56 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 230.00 | 56.55 | 60.10 | 58.33 | % | 0.25 | 0 | 0 | 1.28 | -0.58 | 0.00 | -0.40 | 7/31/2026 3:59:57 PM EST | |||
| 235.00 | 60.25 | 63.40 | 61.83 | % | 0.26 | 0 | 0 | 1.27 | -0.60 | 0.00 | -0.39 | 7/31/2026 3:59:57 PM EST | |||
| 240.00 | 64.05 | 67.35 | 65.70 | % | 0.27 | 0 | 0 | 1.27 | -0.62 | 0.00 | -0.38 | 7/31/2026 3:59:57 PM EST | |||
| 245.00 | 68.00 | 71.25 | 69.63 | % | 0.28 | 0 | 0 | 1.27 | -0.64 | 0.00 | -0.38 | 7/31/2026 3:59:57 PM EST | |||
| 250.00 | 71.85 | 74.90 | 73.38 | % | 0.29 | 0 | 0 | 1.27 | -0.66 | 0.00 | -0.37 | 7/31/2026 3:59:57 PM EST | |||
| 255.00 | 75.95 | 79.30 | 77.63 | % | 0.30 | 0 | 0 | 1.27 | -0.67 | 0.00 | -0.36 | 7/31/2026 3:59:57 PM EST | |||
| 260.00 | 80.05 | 84.10 | 82.08 | % | 0.32 | 0 | 0 | 1.29 | -0.69 | 0.00 | -0.36 | 7/31/2026 3:59:57 PM EST | |||
| 265.00 | 84.20 | 87.60 | 85.90 | % | 0.32 | 0 | 0 | 1.28 | -0.70 | 0.00 | -0.35 | 7/31/2026 3:59:57 PM EST | |||
| 270.00 | 88.40 | 92.30 | 90.35 | % | 0.33 | 0 | 0 | 1.29 | -0.72 | 0.00 | -0.34 | 7/31/2026 3:59:57 PM EST | |||
| 275.00 | 92.70 | 96.75 | 94.73 | % | 0.34 | 0 | 0 | 1.29 | -0.73 | 0.00 | -0.33 | 7/31/2026 3:59:57 PM EST | |||
| 280.00 | 97.00 | 101.05 | 99.03 | % | 0.35 | 0 | 0 | 1.29 | -0.74 | 0.00 | -0.32 | 7/31/2026 3:59:57 PM EST | |||
| 285.00 | 101.40 | 105.45 | 103.43 | % | 0.36 | 0 | 0 | 1.28 | -0.76 | 0.00 | -0.32 | 7/31/2026 3:59:57 PM EST | |||
| 290.00 | 105.80 | 108.85 | 107.33 | % | 0.37 | 0 | 0 | 1.27 | -0.77 | 0.00 | -0.31 | 7/31/2026 3:59:57 PM EST |