Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $215.06 as of 8/6/2026 8:55:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 58.00 | 60.95 | 59.48 | % | 0.38 | 0 | 0 | 1.28 | 0.79 | 0.00 | -0.26 | 8/6/2026 12:59:03 PM EST | |||
| 160.00 | 54.75 | 57.85 | 56.30 | % | 0.35 | 0 | 0 | 1.27 | 0.76 | 0.00 | -0.28 | 8/6/2026 12:59:03 PM EST | |||
| 165.00 | 52.00 | 54.90 | 53.45 | % | 0.32 | 0 | 0 | 1.27 | 0.74 | 0.00 | -0.29 | 8/6/2026 12:59:03 PM EST | |||
| 170.00 | 49.05 | 52.05 | 50.55 | % | 0.30 | 0 | 0 | 1.27 | 0.72 | 0.00 | -0.30 | 8/6/2026 12:59:03 PM EST | |||
| 175.00 | 46.40 | 49.40 | 47.90 | % | 0.27 | 0 | 0 | 1.27 | 0.70 | 0.00 | -0.32 | 8/6/2026 12:59:03 PM EST | |||
| 180.00 | 43.95 | 46.85 | 45.40 | % | 0.25 | 0 | 0 | 1.27 | 0.68 | 0.00 | -0.33 | 8/6/2026 12:59:03 PM EST | |||
| 185.00 | 41.55 | 44.40 | 42.98 | 42.50 | % | 0.23 | 1 | 0 | 1.27 | 0.66 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 190.00 | 39.15 | 42.10 | 40.63 | % | 0.21 | 0 | 0 | 1.27 | 0.64 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 195.00 | 36.95 | 39.90 | 38.43 | % | 0.20 | 0 | 0 | 1.27 | 0.61 | 0.00 | -0.35 | 8/6/2026 12:59:03 PM EST | |||
| 200.00 | 35.00 | 37.85 | 36.43 | 35.98 | % | 0.18 | 4 | 0 | 1.26 | 0.59 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 205.00 | 32.95 | 35.85 | 34.40 | 34.60 | % | 0.17 | 8 | 0 | 1.26 | 0.57 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 210.00 | 31.00 | 33.95 | 32.48 | 32.38 | % | 0.15 | 3 | 0 | 1.26 | 0.55 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 215.00 | 29.30 | 32.20 | 30.75 | 39.95 | % | 0.14 | 1 | 0 | 1.25 | 0.53 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 220.00 | 27.45 | 30.50 | 28.98 | 30.26 | % | 0.13 | 8 | 0 | 1.25 | 0.51 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 225.00 | 25.90 | 28.90 | 27.40 | 32.45 | % | 0.12 | 3 | 0 | 1.25 | 0.49 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 230.00 | 24.40 | 27.40 | 25.90 | 31.00 | % | 0.11 | 4 | 0 | 1.25 | 0.47 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 235.00 | 23.05 | 25.95 | 24.50 | % | 0.10 | 0 | 0 | 1.25 | 0.45 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 240.00 | 21.55 | 24.60 | 23.08 | % | 0.10 | 0 | 0 | 1.25 | 0.43 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 245.00 | 20.30 | 23.35 | 21.83 | % | 0.09 | 0 | 0 | 1.25 | 0.42 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 250.00 | 19.20 | 21.95 | 20.58 | 20.76 | % | 0.08 | 4 | 0 | 1.25 | 0.40 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 255.00 | 18.00 | 21.05 | 19.53 | % | 0.08 | 0 | 0 | 1.25 | 0.38 | 0.00 | -0.35 | 8/6/2026 12:59:03 PM EST | |||
| 260.00 | 17.05 | 19.75 | 18.40 | 17.98 | % | 0.07 | 3 | 0 | 1.25 | 0.37 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 265.00 | 16.10 | 18.80 | 17.45 | % | 0.07 | 0 | 0 | 1.25 | 0.35 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 270.00 | 15.50 | 17.75 | 16.63 | % | 0.06 | 0 | 0 | 1.25 | 0.34 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 275.00 | 14.40 | 17.10 | 15.75 | % | 0.06 | 0 | 0 | 1.25 | 0.32 | 0.00 | -0.33 | 8/6/2026 12:59:03 PM EST | |||
| 280.00 | 13.60 | 16.15 | 14.88 | 16.92 | % | 0.05 | 1 | 0 | 1.25 | 0.31 | 0.00 | -0.33 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 285.00 | 12.75 | 15.55 | 14.15 | 13.90 | % | 0.05 | 1 | 0 | 1.25 | 0.30 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 290.00 | 12.15 | 14.50 | 13.33 | 16.80 | % | 0.05 | 1 | 0 | 1.25 | 0.29 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 295.00 | 11.50 | 13.95 | 12.73 | % | 0.04 | 0 | 0 | 1.26 | 0.27 | 0.00 | -0.31 | 8/6/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 13.65 | 15.25 | 14.45 | 14.50 | % | 0.09 | 30 | 0 | 1.25 | -0.21 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 160.00 | 14.65 | 17.30 | 15.98 | 15.18 | % | 0.10 | 1 | 0 | 1.23 | -0.24 | 0.00 | -0.28 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 165.00 | 16.25 | 19.20 | 17.73 | % | 0.11 | 0 | 0 | 1.22 | -0.26 | 0.00 | -0.29 | 8/6/2026 12:59:03 PM EST | |||
| 170.00 | 18.85 | 21.35 | 20.10 | 20.00 | % | 0.12 | 3 | 0 | 1.22 | -0.28 | 0.00 | -0.30 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 175.00 | 20.95 | 23.60 | 22.28 | 22.05 | % | 0.13 | 11 | 0 | 1.22 | -0.30 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 180.00 | 23.40 | 25.95 | 24.68 | 23.30 | % | 0.14 | 3 | 0 | 1.23 | -0.32 | 0.00 | -0.33 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 185.00 | 25.95 | 28.90 | 27.43 | 26.00 | % | 0.15 | 5 | 0 | 1.24 | -0.34 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 190.00 | 28.35 | 31.60 | 29.98 | % | 0.16 | 0 | 0 | 1.24 | -0.36 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 195.00 | 31.10 | 34.15 | 32.63 | 29.27 | % | 0.17 | 1 | 0 | 1.22 | -0.39 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 200.00 | 34.00 | 37.05 | 35.53 | 34.60 | % | 0.18 | 5 | 0 | 1.23 | -0.41 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 205.00 | 37.30 | 40.10 | 38.70 | 36.25 | % | 0.19 | 1 | 0 | 1.23 | -0.43 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 210.00 | 40.10 | 43.25 | 41.68 | % | 0.20 | 0 | 0 | 1.23 | -0.45 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 215.00 | 43.45 | 46.45 | 44.95 | % | 0.21 | 0 | 0 | 1.23 | -0.47 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 220.00 | 46.60 | 49.75 | 48.18 | % | 0.22 | 0 | 0 | 1.22 | -0.49 | 0.00 | -0.37 | 8/6/2026 12:59:03 PM EST | |||
| 225.00 | 50.00 | 53.25 | 51.63 | % | 0.23 | 0 | 0 | 1.22 | -0.51 | 0.00 | -0.37 | 8/6/2026 12:59:03 PM EST | |||
| 230.00 | 53.45 | 56.65 | 55.05 | 51.12 | % | 0.24 | 1 | 0 | 1.22 | -0.53 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 235.00 | 57.05 | 60.25 | 58.65 | % | 0.25 | 0 | 0 | 1.22 | -0.55 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 240.00 | 60.70 | 63.95 | 62.33 | 57.97 | % | 0.26 | 1 | 0 | 1.22 | -0.57 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 12:59:03 PM EST | |
| 245.00 | 64.40 | 67.65 | 66.03 | % | 0.27 | 0 | 0 | 1.22 | -0.58 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 250.00 | 68.20 | 71.50 | 69.85 | % | 0.28 | 0 | 0 | 1.22 | -0.60 | 0.00 | -0.36 | 8/6/2026 12:59:03 PM EST | |||
| 255.00 | 72.10 | 75.40 | 73.75 | % | 0.29 | 0 | 0 | 1.21 | -0.62 | 0.00 | -0.35 | 8/6/2026 12:59:03 PM EST | |||
| 260.00 | 76.00 | 79.30 | 77.65 | % | 0.30 | 0 | 0 | 1.21 | -0.63 | 0.00 | -0.35 | 8/6/2026 12:59:03 PM EST | |||
| 265.00 | 80.00 | 83.35 | 81.68 | % | 0.31 | 0 | 0 | 1.21 | -0.65 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 270.00 | 84.15 | 87.30 | 85.73 | % | 0.32 | 0 | 0 | 1.21 | -0.66 | 0.00 | -0.34 | 8/6/2026 12:59:03 PM EST | |||
| 275.00 | 88.20 | 91.50 | 89.85 | % | 0.33 | 0 | 0 | 1.21 | -0.68 | 0.00 | -0.33 | 8/6/2026 12:59:03 PM EST | |||
| 280.00 | 92.40 | 95.70 | 94.05 | % | 0.34 | 0 | 0 | 1.21 | -0.69 | 0.00 | -0.33 | 8/6/2026 12:59:03 PM EST | |||
| 285.00 | 96.60 | 99.95 | 98.28 | % | 0.34 | 0 | 0 | 1.21 | -0.70 | 0.00 | -0.32 | 8/6/2026 12:59:03 PM EST | |||
| 290.00 | 100.90 | 104.20 | 102.55 | % | 0.35 | 0 | 0 | 1.21 | -0.71 | 0.00 | -0.32 | 8/6/2026 12:59:03 PM EST | |||
| 295.00 | 105.20 | 108.40 | 106.80 | % | 0.36 | 0 | 0 | 1.21 | -0.73 | 0.00 | -0.31 | 8/6/2026 12:59:03 PM EST |