Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $219.61 as of 7/24/2026 4:50:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.45 | 87.20 | 85.33 | 90.00 | % | 0.78 | 2 | 0 | 1.62 | 0.90 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 115.00 | 79.55 | 83.60 | 81.58 | % | 0.71 | 0 | 0 | 1.62 | 0.89 | 0.00 | -0.24 | 7/24/2026 4:00:10 PM EST | |||
| 120.00 | 75.70 | 79.90 | 77.80 | % | 0.65 | 0 | 0 | 1.61 | 0.87 | 0.00 | -0.26 | 7/24/2026 4:00:10 PM EST | |||
| 125.00 | 72.10 | 75.80 | 73.95 | % | 0.59 | 0 | 0 | 1.60 | 0.85 | 0.00 | -0.28 | 7/24/2026 4:00:10 PM EST | |||
| 130.00 | 68.50 | 72.70 | 70.60 | 74.00 | % | 0.54 | 1 | 0 | 1.58 | 0.84 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 135.00 | 65.05 | 69.20 | 67.13 | % | 0.50 | 0 | 0 | 1.57 | 0.82 | 0.00 | -0.32 | 7/24/2026 4:00:10 PM EST | |||
| 140.00 | 61.75 | 66.00 | 63.88 | 74.00 | % | 0.46 | 1 | 0 | 1.56 | 0.80 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 145.00 | 58.50 | 63.00 | 60.75 | % | 0.42 | 0 | 0 | 1.56 | 0.78 | 0.00 | -0.36 | 7/24/2026 4:00:10 PM EST | |||
| 150.00 | 55.50 | 59.90 | 57.70 | 60.07 | % | 0.38 | 1 | 0 | 1.55 | 0.76 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 155.00 | 52.65 | 57.15 | 54.90 | % | 0.35 | 0 | 0 | 1.55 | 0.74 | 0.00 | -0.39 | 7/24/2026 4:00:10 PM EST | |||
| 160.00 | 50.00 | 54.45 | 52.23 | % | 0.33 | 0 | 0 | 1.55 | 0.72 | 0.00 | -0.40 | 7/24/2026 4:00:10 PM EST | |||
| 165.00 | 47.50 | 51.75 | 49.63 | % | 0.30 | 0 | 0 | 1.54 | 0.70 | 0.00 | -0.41 | 7/24/2026 4:00:10 PM EST | |||
| 170.00 | 45.00 | 49.30 | 47.15 | 47.95 | % | 0.28 | 27 | 0 | 1.55 | 0.68 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 175.00 | 42.60 | 46.95 | 44.78 | 69.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.54 | 0.66 | 0.00 | -0.44 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 180.00 | 40.35 | 44.65 | 42.50 | 44.97 | % | 0.24 | 3 | 0 | 1.54 | 0.64 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 185.00 | 38.20 | 42.50 | 40.35 | 42.56 | % | 0.22 | 2 | 0 | 1.54 | 0.62 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 190.00 | 36.05 | 40.25 | 38.15 | 45.01 | % | 0.20 | 2 | 0 | 1.53 | 0.60 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 195.00 | 34.05 | 37.35 | 35.70 | 38.27 | -19.06 | -33.25% | 0.18 | 66 | 1 | 1.51 | 0.58 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 200.00 | 32.15 | 36.40 | 34.28 | 36.00 | -19.25 | -34.85% | 0.17 | 15 | 6 | 1.52 | 0.56 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 205.00 | 30.20 | 34.30 | 32.25 | 33.00 | % | 0.16 | 50 | 0 | 1.52 | 0.54 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 210.00 | 28.50 | 32.40 | 30.45 | 31.80 | % | 0.14 | 21 | 0 | 1.51 | 0.52 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 215.00 | 26.85 | 31.05 | 28.95 | 30.69 | -17.61 | -36.46% | 0.13 | 37 | 2 | 1.51 | 0.50 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 220.00 | 25.25 | 29.55 | 27.40 | 28.60 | -16.40 | -36.45% | 0.12 | 53 | 3 | 1.50 | 0.48 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 225.00 | 23.75 | 27.50 | 25.63 | 44.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.49 | 0.46 | 0.00 | -0.47 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 230.00 | 22.30 | 26.10 | 24.20 | 25.80 | -13.95 | -35.10% | 0.11 | 12 | 8 | 1.49 | 0.44 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 235.00 | 21.00 | 25.40 | 23.20 | 40.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.49 | 0.43 | 0.00 | -0.46 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 240.00 | 19.65 | 24.05 | 21.85 | 28.27 | -10.15 | -26.42% | 0.09 | 2 | 9 | 1.49 | 0.41 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 245.00 | 18.50 | 22.90 | 20.70 | 24.45 | % | 0.08 | 7 | 0 | 1.48 | 0.39 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 250.00 | 17.50 | 21.00 | 19.25 | 20.80 | -13.68 | -39.68% | 0.08 | 33 | 10 | 1.48 | 0.38 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 255.00 | 16.20 | 20.15 | 18.18 | 19.14 | -13.24 | -40.89% | 0.07 | 2 | 3 | 1.48 | 0.36 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 260.00 | 15.15 | 19.55 | 17.35 | 30.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.48 | 0.35 | 0.00 | -0.43 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 265.00 | 14.50 | 18.65 | 16.58 | % | 0.06 | 0 | 0 | 1.48 | 0.33 | 0.00 | -0.43 | 7/24/2026 4:00:10 PM EST | |||
| 270.00 | 13.50 | 17.75 | 15.63 | % | 0.06 | 0 | 0 | 1.48 | 0.32 | 0.00 | -0.42 | 7/24/2026 4:00:10 PM EST | |||
| 275.00 | 12.50 | 16.85 | 14.68 | % | 0.05 | 0 | 0 | 1.48 | 0.30 | 0.00 | -0.41 | 7/24/2026 4:00:10 PM EST | |||
| 280.00 | 11.65 | 16.00 | 13.83 | 16.20 | -9.10 | -35.97% | 0.05 | 10 | 2 | 1.47 | 0.29 | 0.00 | -0.40 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 285.00 | 11.00 | 15.25 | 13.13 | % | 0.05 | 0 | 0 | 1.48 | 0.28 | 0.00 | -0.39 | 7/24/2026 4:00:10 PM EST | |||
| 290.00 | 10.50 | 14.55 | 12.53 | % | 0.04 | 0 | 0 | 1.48 | 0.26 | 0.00 | -0.38 | 7/24/2026 4:00:10 PM EST | |||
| 295.00 | 9.50 | 13.85 | 11.68 | 15.32 | -7.09 | -31.64% | 0.04 | 2 | 2 | 1.46 | 0.25 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 300.00 | 9.00 | 13.20 | 11.10 | 13.50 | % | 0.04 | 7 | 0 | 1.47 | 0.24 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 305.00 | 8.50 | 12.60 | 10.55 | % | 0.03 | 0 | 0 | 1.47 | 0.23 | 0.00 | -0.36 | 7/24/2026 4:00:10 PM EST | |||
| 310.00 | 8.00 | 12.05 | 10.03 | % | 0.03 | 0 | 0 | 1.47 | 0.22 | 0.00 | -0.35 | 7/24/2026 4:00:10 PM EST | |||
| 315.00 | 7.50 | 11.50 | 9.50 | % | 0.03 | 0 | 0 | 1.47 | 0.21 | 0.00 | -0.34 | 7/24/2026 4:00:10 PM EST | |||
| 320.00 | 7.00 | 10.95 | 8.98 | 10.61 | % | 0.03 | 220 | 0 | 1.47 | 0.20 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 325.00 | 6.50 | 10.50 | 8.50 | 9.30 | % | 0.03 | 83 | 0 | 1.47 | 0.19 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 330.00 | 6.00 | 10.05 | 8.03 | 8.77 | % | 0.02 | 35 | 0 | 1.46 | 0.18 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 335.00 | 5.50 | 9.60 | 7.55 | % | 0.02 | 0 | 0 | 1.46 | 0.17 | 0.00 | -0.30 | 7/24/2026 4:00:10 PM EST | |||
| 340.00 | 5.00 | 9.25 | 7.13 | 8.19 | % | 0.02 | 59 | 0 | 1.46 | 0.17 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 4.95 | 9.10 | 7.03 | 6.70 | % | 0.06 | 39 | 0 | 1.66 | -0.10 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 115.00 | 6.00 | 10.00 | 8.00 | 7.50 | % | 0.07 | 3 | 0 | 1.63 | -0.11 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 120.00 | 7.20 | 11.30 | 9.25 | 8.08 | % | 0.08 | 4 | 0 | 1.62 | -0.13 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 125.00 | 8.55 | 12.15 | 10.35 | 10.65 | % | 0.08 | 2 | 0 | 1.59 | -0.15 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 130.00 | 10.00 | 14.05 | 12.03 | 11.05 | % | 0.09 | 33 | 0 | 1.60 | -0.16 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 135.00 | 11.55 | 15.60 | 13.58 | 12.55 | % | 0.10 | 27 | 0 | 1.59 | -0.18 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 140.00 | 13.50 | 17.35 | 15.43 | 14.24 | % | 0.11 | 10 | 0 | 1.59 | -0.20 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 145.00 | 15.00 | 19.30 | 17.15 | 15.80 | % | 0.12 | 19 | 0 | 1.57 | -0.22 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 150.00 | 17.00 | 20.00 | 18.50 | 17.70 | % | 0.12 | 51 | 0 | 1.53 | -0.24 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 155.00 | 19.30 | 23.45 | 21.38 | 20.71 | +5.86 | +39.47% | 0.14 | 3 | 8 | 1.56 | -0.26 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 160.00 | 21.50 | 25.70 | 23.60 | 20.00 | % | 0.15 | 3 | 0 | 1.56 | -0.28 | 0.00 | -0.40 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 165.00 | 23.95 | 28.20 | 26.08 | 22.92 | % | 0.16 | 15 | 0 | 1.56 | -0.30 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 170.00 | 26.35 | 30.60 | 28.48 | 26.00 | +5.78 | +28.59% | 0.17 | 13 | 1 | 1.55 | -0.32 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 175.00 | 29.05 | 33.35 | 31.20 | 27.22 | +4.44 | +19.50% | 0.18 | 11 | 1 | 1.56 | -0.34 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 180.00 | 31.80 | 35.90 | 33.85 | 29.20 | +6.10 | +26.41% | 0.19 | 22 | 1 | 1.55 | -0.36 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 185.00 | 34.85 | 38.85 | 36.85 | 27.56 | % | 0.20 | 1 | 0 | 1.55 | -0.38 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 190.00 | 37.75 | 41.50 | 39.63 | 39.00 | % | 0.21 | 24 | 0 | 1.55 | -0.40 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 195.00 | 40.80 | 44.50 | 42.65 | 34.25 | +3.65 | +11.93% | 0.22 | 1 | 1 | 1.54 | -0.42 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 200.00 | 43.85 | 47.55 | 45.70 | 41.10 | +8.05 | +24.36% | 0.23 | 21 | 2 | 1.54 | -0.44 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 205.00 | 46.80 | 50.95 | 48.88 | 40.54 | % | 0.24 | 5 | 0 | 1.54 | -0.46 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 210.00 | 50.25 | 53.95 | 52.10 | 43.44 | % | 0.25 | 2 | 0 | 1.53 | -0.48 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 215.00 | 53.60 | 57.25 | 55.43 | 40.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.53 | -0.50 | 0.00 | -0.47 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 220.00 | 57.05 | 60.65 | 58.85 | 43.56 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.52 | -0.52 | 0.00 | -0.47 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 225.00 | 60.00 | 64.15 | 62.08 | 48.05 | 0.00 | 0.00% | 0.28 | 0 | 84 | 1.52 | -0.54 | 0.00 | -0.47 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 230.00 | 64.10 | 67.70 | 65.90 | 62.57 | +13.06 | +26.38% | 0.29 | 1 | 1 | 1.51 | -0.56 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 235.00 | 67.55 | 71.35 | 69.45 | 58.70 | % | 0.30 | 3 | 0 | 1.51 | -0.57 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 240.00 | 71.50 | 75.00 | 73.25 | % | 0.31 | 0 | 0 | 1.51 | -0.59 | 0.00 | -0.46 | 7/24/2026 4:00:10 PM EST | |||
| 245.00 | 75.25 | 78.85 | 77.05 | 71.56 | +14.16 | +24.67% | 0.31 | 10 | 1 | 1.51 | -0.61 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 250.00 | 78.65 | 82.40 | 80.53 | 75.20 | % | 0.32 | 10 | 0 | 1.50 | -0.62 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 255.00 | 83.00 | 86.30 | 84.65 | % | 0.33 | 0 | 0 | 1.50 | -0.64 | 0.00 | -0.44 | 7/24/2026 4:00:10 PM EST | |||
| 260.00 | 87.05 | 90.50 | 88.78 | % | 0.34 | 0 | 0 | 1.50 | -0.65 | 0.00 | -0.43 | 7/24/2026 4:00:10 PM EST | |||
| 265.00 | 91.10 | 94.30 | 92.70 | % | 0.35 | 0 | 0 | 1.51 | -0.67 | 0.00 | -0.43 | 7/24/2026 4:00:10 PM EST | |||
| 270.00 | 95.15 | 98.40 | 96.78 | % | 0.36 | 0 | 0 | 1.49 | -0.68 | 0.00 | -0.42 | 7/24/2026 4:00:10 PM EST | |||
| 275.00 | 99.50 | 102.50 | 101.00 | % | 0.37 | 0 | 0 | 1.51 | -0.70 | 0.00 | -0.41 | 7/24/2026 4:00:10 PM EST | |||
| 280.00 | 103.00 | 107.15 | 105.08 | % | 0.38 | 0 | 0 | 1.49 | -0.71 | 0.00 | -0.40 | 7/24/2026 4:00:10 PM EST | |||
| 285.00 | 108.00 | 111.50 | 109.75 | % | 0.39 | 0 | 0 | 1.48 | -0.72 | 0.00 | -0.39 | 7/24/2026 4:00:10 PM EST | |||
| 290.00 | 111.85 | 115.15 | 113.50 | % | 0.39 | 0 | 0 | 1.48 | -0.74 | 0.00 | -0.38 | 7/24/2026 4:00:10 PM EST | |||
| 295.00 | 115.75 | 119.45 | 117.60 | % | 0.40 | 0 | 0 | 1.49 | -0.75 | 0.00 | -0.37 | 7/24/2026 4:00:10 PM EST | |||
| 300.00 | 121.00 | 124.45 | 122.73 | % | 0.41 | 0 | 0 | 1.49 | -0.76 | 0.00 | -0.36 | 7/24/2026 4:00:10 PM EST | |||
| 305.00 | 125.15 | 128.80 | 126.98 | % | 0.42 | 0 | 0 | 1.49 | -0.77 | 0.00 | -0.36 | 7/24/2026 4:00:10 PM EST | |||
| 310.00 | 129.55 | 132.60 | 131.08 | % | 0.42 | 0 | 0 | 1.48 | -0.78 | 0.00 | -0.35 | 7/24/2026 4:00:10 PM EST | |||
| 315.00 | 133.60 | 137.05 | 135.33 | % | 0.43 | 0 | 0 | 1.49 | -0.79 | 0.00 | -0.34 | 7/24/2026 4:00:10 PM EST | |||
| 320.00 | 138.55 | 142.25 | 140.40 | % | 0.44 | 0 | 0 | 1.48 | -0.80 | 0.00 | -0.33 | 7/24/2026 4:00:10 PM EST | |||
| 325.00 | 142.55 | 146.80 | 144.68 | % | 0.45 | 0 | 0 | 1.48 | -0.81 | 0.00 | -0.32 | 7/24/2026 4:00:10 PM EST | |||
| 330.00 | 147.80 | 150.65 | 149.23 | % | 0.45 | 0 | 0 | 1.48 | -0.82 | 0.00 | -0.31 | 7/24/2026 4:00:10 PM EST | |||
| 335.00 | 151.80 | 155.20 | 153.50 | % | 0.46 | 0 | 0 | 1.48 | -0.83 | 0.00 | -0.30 | 7/24/2026 4:00:10 PM EST | |||
| 340.00 | 156.10 | 160.45 | 158.28 | % | 0.47 | 0 | 0 | 1.49 | -0.83 | 0.00 | -0.29 | 7/24/2026 4:00:10 PM EST |