Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $209.65 as of 9/4/2026 8:03:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 149.60 | 153.55 | 151.58 | 157.88 | 0.00 | 0.00% | 2.02 | 0 | 3 | 2.00 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 144.65 | 149.00 | 146.83 | 195.43 | 0.00 | 0.00% | 1.84 | 0 | 7 | 1.88 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 139.90 | 143.90 | 141.90 | 185.00 | 0.00 | 0.00% | 1.67 | 0 | 51 | 1.78 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 134.95 | 138.45 | 136.70 | 180.00 | 0.00 | 0.00% | 1.52 | 0 | 79 | 1.66 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 129.80 | 133.80 | 131.80 | % | 1.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 100.00 | 124.90 | 128.95 | 126.93 | 98.05 | 0.00 | 0.00% | 1.27 | 0 | 14 | 1.52 | 0.99 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 120.00 | 124.05 | 122.03 | 106.05 | 0.00 | 0.00% | 1.16 | 0 | 33 | 1.46 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 115.05 | 118.80 | 116.93 | 102.00 | 0.00 | 0.00% | 1.06 | 0 | 10 | 1.36 | 0.98 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 110.15 | 114.50 | 112.33 | 104.08 | 0.00 | 0.00% | 0.98 | 0 | 9 | 1.39 | 0.98 | 0.00 | -0.06 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 105.50 | 109.15 | 107.33 | 106.20 | 0.00 | 0.00% | 0.89 | 0 | 12 | 1.27 | 0.98 | 0.00 | -0.07 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 125.00 | 100.65 | 103.75 | 102.20 | 96.65 | 0.00 | 0.00% | 0.82 | 0 | 17 | 1.19 | 0.97 | 0.00 | -0.08 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 130.00 | 95.85 | 99.05 | 97.45 | 89.60 | +14.90 | +19.95% | 0.75 | 2 | 53 | 1.13 | 0.97 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 135.00 | 91.10 | 94.30 | 92.70 | 80.42 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.09 | 0.96 | 0.00 | -0.10 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 140.00 | 86.75 | 89.55 | 88.15 | 77.35 | +16.80 | +27.75% | 0.63 | 45 | 1,242 | 1.08 | 0.95 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 145.00 | 81.70 | 85.35 | 83.53 | 76.93 | 0.00 | 0.00% | 0.58 | 0 | 28 | 1.04 | 0.94 | 0.00 | -0.12 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 150.00 | 77.10 | 80.35 | 78.73 | 78.90 | +23.90 | +43.46% | 0.52 | 3 | 41 | 0.77 | 0.93 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 155.00 | 72.55 | 75.80 | 74.18 | 71.43 | +18.99 | +36.22% | 0.48 | 4 | 19 | 0.79 | 0.92 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 160.00 | 68.55 | 71.45 | 70.00 | 55.32 | 0.00 | 0.00% | 0.44 | 0 | 548 | 0.82 | 0.91 | 0.00 | -0.15 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 165.00 | 64.30 | 66.80 | 65.55 | 61.45 | +7.91 | +14.78% | 0.40 | 1 | 33 | 0.80 | 0.89 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 170.00 | 60.65 | 62.60 | 61.63 | 60.10 | +12.60 | +26.53% | 0.36 | 13 | 257 | 0.83 | 0.88 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 56.35 | 58.60 | 57.48 | 50.30 | +11.95 | +31.16% | 0.33 | 10 | 134 | 0.82 | 0.86 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 51.85 | 55.00 | 53.43 | 52.40 | +16.48 | +45.88% | 0.30 | 28 | 492 | 0.81 | 0.84 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 48.90 | 51.05 | 49.98 | 47.57 | +10.17 | +27.20% | 0.27 | 70 | 1,112 | 0.82 | 0.81 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 45.20 | 47.55 | 46.38 | 43.65 | +9.89 | +29.30% | 0.24 | 80 | 502 | 0.82 | 0.79 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 41.95 | 43.90 | 42.93 | 43.00 | +11.05 | +34.59% | 0.22 | 1,396 | 144 | 0.82 | 0.76 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 200.00 | 38.80 | 40.15 | 39.48 | 39.90 | +11.51 | +40.55% | 0.20 | 216 | 2,374 | 0.85 | 0.73 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 33.50 | 35.10 | 34.30 | 33.90 | +10.27 | +43.47% | 0.16 | 240 | 1,715 | 0.84 | 0.67 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 28.05 | 30.25 | 29.15 | 28.46 | +8.96 | +45.95% | 0.13 | 426 | 1,492 | 0.85 | 0.60 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 230.00 | 23.85 | 25.00 | 24.43 | 24.47 | +8.38 | +52.09% | 0.11 | 476 | 1,933 | 0.83 | 0.54 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 240.00 | 19.95 | 21.10 | 20.53 | 20.52 | +7.12 | +53.14% | 0.09 | 228 | 2,067 | 0.84 | 0.48 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 250.00 | 16.80 | 17.70 | 17.25 | 17.30 | +6.28 | +56.99% | 0.07 | 520 | 1,527 | 0.84 | 0.43 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 260.00 | 12.55 | 14.95 | 13.75 | 14.50 | +5.50 | +61.12% | 0.05 | 112 | 402 | 0.82 | 0.38 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 270.00 | 11.75 | 12.55 | 12.15 | 12.05 | +4.50 | +59.61% | 0.04 | 286 | 784 | 0.85 | 0.33 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 280.00 | 8.95 | 10.65 | 9.80 | 10.30 | +3.97 | +62.72% | 0.04 | 452 | 1,059 | 0.84 | 0.29 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 290.00 | 8.25 | 9.05 | 8.65 | 8.75 | +3.49 | +66.35% | 0.03 | 130 | 432 | 0.87 | 0.25 | 0.00 | -0.26 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 300.00 | 7.05 | 7.65 | 7.35 | 7.40 | +3.20 | +76.19% | 0.02 | 435 | 3,572 | 0.88 | 0.22 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 310.00 | 5.40 | 6.65 | 6.03 | 5.90 | +2.15 | +57.34% | 0.02 | 172 | 641 | 0.88 | 0.19 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 320.00 | 5.05 | 5.70 | 5.38 | 5.33 | +2.53 | +90.36% | 0.02 | 31 | 1,176 | 0.90 | 0.16 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 330.00 | 4.15 | 5.50 | 4.83 | 4.30 | +1.64 | +61.66% | 0.01 | 56 | 447 | 0.92 | 0.14 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 340.00 | 2.50 | 5.00 | 3.75 | 3.50 | +1.33 | +61.29% | 0.01 | 27 | 514 | 0.90 | 0.12 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 350.00 | 2.26 | 3.75 | 3.01 | 2.80 | +0.88 | +45.84% | 0.01 | 28 | 856 | 0.89 | 0.11 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 360.00 | 2.70 | 3.25 | 2.98 | 2.75 | +1.25 | +83.34% | 0.01 | 29 | 175 | 0.94 | 0.09 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 370.00 | 1.81 | 3.35 | 2.58 | 2.32 | +0.93 | +66.91% | 0.01 | 87 | 73 | 0.94 | 0.08 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 380.00 | 1.44 | 2.43 | 1.94 | 1.93 | +0.67 | +53.18% | 0.01 | 73 | 2,292 | 0.92 | 0.07 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 390.00 | 1.51 | 1.90 | 1.71 | 1.85 | +0.78 | +72.90% | 0.00 | 55 | 560 | 0.93 | 0.06 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 171 | 135 | 1.23 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.63 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.40 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.08 | 0.24 | 0.16 | 0.24 | +0.05 | +26.32% | 0.00 | 2 | 510 | 1.14 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.47 | 0.24 | 0.17 | -0.12 | -41.38% | 0.00 | 9 | 131 | 1.26 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.22 | 0.53 | 0.38 | 0.25 | -0.03 | -10.72% | 0.00 | 776 | 642 | 1.15 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.56 | 0.31 | 0.33 | -0.04 | -10.82% | 0.00 | 14 | 190 | 1.01 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 0.10 | 0.48 | 0.29 | 0.40 | -0.04 | -9.10% | 0.00 | 24 | 1,735 | 0.97 | -0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.40 | 0.97 | 0.69 | 0.50 | -0.06 | -10.72% | 0.01 | 6 | 104 | 1.07 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 0.52 | 1.08 | 0.80 | 0.66 | -0.05 | -7.05% | 0.01 | 22 | 539 | 1.04 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 125.00 | 0.70 | 0.84 | 0.77 | 0.70 | -0.27 | -27.84% | 0.01 | 10 | 10,289 | 0.98 | -0.03 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 130.00 | 0.85 | 1.14 | 1.00 | 0.90 | -0.28 | -23.73% | 0.01 | 66 | 567 | 0.97 | -0.03 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 135.00 | 1.02 | 1.39 | 1.21 | 1.16 | -0.33 | -22.15% | 0.01 | 25 | 1,921 | 0.95 | -0.04 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 140.00 | 1.29 | 1.59 | 1.44 | 1.37 | -0.46 | -25.14% | 0.01 | 76 | 1,007 | 0.93 | -0.05 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 145.00 | 1.56 | 1.82 | 1.69 | 1.68 | -0.58 | -25.67% | 0.01 | 233 | 600 | 0.90 | -0.06 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 150.00 | 2.02 | 2.08 | 2.05 | 2.10 | -0.73 | -25.80% | 0.01 | 171 | 2,237 | 0.89 | -0.07 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 155.00 | 2.35 | 2.68 | 2.52 | 2.54 | -0.96 | -27.43% | 0.02 | 119 | 269 | 0.87 | -0.08 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 160.00 | 3.10 | 3.35 | 3.23 | 3.15 | -1.10 | -25.89% | 0.02 | 250 | 2,219 | 0.88 | -0.09 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 165.00 | 3.75 | 3.95 | 3.85 | 3.90 | -1.34 | -25.58% | 0.02 | 165 | 1,297 | 0.86 | -0.11 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 170.00 | 4.60 | 4.80 | 4.70 | 4.68 | -1.65 | -26.07% | 0.03 | 210 | 3,280 | 0.86 | -0.12 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 5.50 | 5.75 | 5.63 | 5.55 | -2.10 | -27.46% | 0.03 | 134 | 1,327 | 0.85 | -0.14 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 6.50 | 6.90 | 6.70 | 6.69 | -2.51 | -27.29% | 0.04 | 153 | 2,230 | 0.85 | -0.16 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 7.60 | 8.35 | 7.98 | 7.95 | -2.90 | -26.73% | 0.04 | 100 | 1,057 | 0.84 | -0.19 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 9.05 | 9.65 | 9.35 | 9.39 | -3.26 | -25.78% | 0.05 | 114 | 3,904 | 0.84 | -0.21 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 9.80 | 11.25 | 10.53 | 11.18 | -3.45 | -23.59% | 0.05 | 309 | 766 | 0.82 | -0.24 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 200.00 | 12.20 | 13.00 | 12.60 | 12.63 | -4.16 | -24.78% | 0.06 | 147 | 2,399 | 0.83 | -0.27 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 16.35 | 17.25 | 16.80 | 17.61 | -4.39 | -19.96% | 0.08 | 116 | 1,297 | 0.84 | -0.33 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 21.20 | 21.85 | 21.53 | 21.60 | -6.20 | -22.31% | 0.10 | 132 | 659 | 0.84 | -0.40 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 230.00 | 26.10 | 28.70 | 27.40 | 28.64 | -5.54 | -16.21% | 0.12 | 25 | 1,341 | 0.85 | -0.46 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 240.00 | 32.55 | 33.85 | 33.20 | 33.07 | -9.48 | -22.28% | 0.14 | 32 | 325 | 0.84 | -0.52 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 250.00 | 39.25 | 40.50 | 39.88 | 40.00 | -10.74 | -21.17% | 0.16 | 10 | 613 | 0.85 | -0.57 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 260.00 | 45.80 | 47.90 | 46.85 | 48.00 | -11.05 | -18.72% | 0.18 | 6 | 126 | 0.84 | -0.62 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 270.00 | 54.00 | 56.55 | 55.28 | 71.90 | 0.00 | 0.00% | 0.20 | 0 | 1,704 | 0.87 | -0.67 | 0.01 | -0.29 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 280.00 | 62.00 | 64.05 | 63.03 | 74.88 | 0.00 | 0.00% | 0.23 | 0 | 537 | 0.87 | -0.71 | 0.01 | -0.28 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 290.00 | 70.15 | 73.45 | 71.80 | 83.95 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.89 | -0.75 | 0.00 | -0.26 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 300.00 | 78.95 | 81.40 | 80.18 | 94.13 | 0.00 | 0.00% | 0.27 | 0 | 1,029 | 0.89 | -0.78 | 0.00 | -0.24 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 310.00 | 87.90 | 90.95 | 89.43 | 97.13 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.91 | -0.81 | 0.00 | -0.22 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 320.00 | 96.40 | 100.10 | 98.25 | 106.45 | +18.71 | +21.33% | 0.31 | 30 | 14 | 0.91 | -0.84 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 330.00 | 106.15 | 109.25 | 107.70 | % | 0.33 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.18 | 9/4/2026 3:59:58 PM EST | |||
| 340.00 | 114.45 | 117.90 | 116.18 | % | 0.34 | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.17 | 9/4/2026 3:59:58 PM EST | |||
| 350.00 | 124.70 | 128.00 | 126.35 | % | 0.36 | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.15 | 9/4/2026 3:59:58 PM EST | |||
| 360.00 | 134.25 | 137.55 | 135.90 | 117.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.14 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 370.00 | 144.00 | 147.20 | 145.60 | % | 0.39 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.12 | 9/4/2026 3:59:58 PM EST | |||
| 380.00 | 153.35 | 156.90 | 155.13 | 123.00 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.12 | -0.93 | 0.00 | -0.11 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 390.00 | 162.30 | 167.00 | 164.65 | % | 0.42 | 0 | 0 | 1.15 | -0.94 | 0.00 | -0.11 | 9/4/2026 3:59:58 PM EST |