$209.18
-9.30-4.26%
At close: Aug 28, 5:00 PM EST
$208.70
-0.48-0.23%
After Hours: Aug 28, 7:59 PM EST
Nebius Group NV Option Chain
NBISNASDAQ
Nebius Group Options
View Nebius Group (NBIS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.99
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price145.03Aug 19, 2026
Change
-0%
Bid122.35
Ask125.25
volume0
Intrest8
Strike
85
85
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid-
Ask0.02
volume315
Intrest583
Last Price185.3Aug 17, 2026
Change
-0%
Bid118
Ask120.4
volume0
Intrest1
Strike
90
90
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid-
Ask0.05
volume24
Intrest131
Last Price123Aug 19, 2026
Change
-0%
Bid113.05
Ask115.4
volume0
Intrest2
Strike
95
95
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Last Price108.5Aug 28, 2026
Change
12.5510.37%
Bid108.05
Ask110.35
volume2
Intrest28
Strike
100
100
Last Price0.05Aug 28, 2026
Change
0.0550%
Bid-
Ask0.04
volume2
Intrest138
Last Price86.5Jul 30, 2026
Change
-0%
Bid103.05
Ask105.4
volume0
Intrest1
Strike
105
105
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest154
Last Price114.87Aug 27, 2026
Change
-0%
Bid98.05
Ask101.2
volume0
Intrest0
Strike
110
110
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest287
Last Price109.9Aug 27, 2026
Change
-0%
Bid92.4
Ask95.45
volume0
Intrest3
Strike
115
115
Last Price0.02Aug 28, 2026
Change
0.183.33%
Bid-
Ask0.05
volume2
Intrest148
Last Price87Aug 28, 2026
Change
12.0712.18%
Bid88.05
Ask90.45
volume1
Intrest20
Strike
120
120
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume6
Intrest1686
Last Price92.87Aug 27, 2026
Change
-0%
Bid82.5
Ask86.2
volume0
Intrest6
Strike
125
125
Last Price0.06Aug 28, 2026
Change
0.0753.85%
Bid0.02
Ask0.06
volume34
Intrest341
Last Price76.29Aug 28, 2026
Change
0.090.12%
Bid78.1
Ask80.45
volume8
Intrest11
Strike
130
130
Last Price0.05Aug 28, 2026
Change
0.03150%
Bid0.01
Ask0.07
volume107
Intrest223
Last Price75.5Aug 28, 2026
Change
3934.06%
Bid73.1
Ask75.5
volume2
Intrest4
Strike
135
135
Last Price0.07Aug 28, 2026
Change
0.0222.22%
Bid0.02
Ask0.1
volume1234
Intrest827
Last Price72Aug 28, 2026
Change
11.3313.6%
Bid68.15
Ask70.5
volume2
Intrest8
Strike
140
140
Last Price0.14Aug 28, 2026
Change
0.09180%
Bid0.04
Ask0.11
volume1149
Intrest517
Last Price63.77Aug 28, 2026
Change
19.5923.5%
Bid63.15
Ask65.5
volume7
Intrest13
Strike
145
145
Last Price0.07Aug 28, 2026
Change
-0%
Bid0.05
Ask0.1
volume71
Intrest266
Last Price61.3Aug 28, 2026
Change
8.6812.4%
Bid58.35
Ask60.5
volume2
Intrest40
Strike
150
150
Last Price0.1Aug 28, 2026
Change
0.0111.11%
Bid0.09
Ask0.1
volume456
Intrest1152
Last Price-
Change
-
Bid55.1
Ask58.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.11Aug 28, 2026
Change
-0%
Bid-
Ask0.48
volume153
Intrest33
Last Price62.9Aug 27, 2026
Change
-0%
Bid53.2
Ask55.6
volume0
Intrest31
Strike
155
155
Last Price0.22Aug 28, 2026
Change
0.0637.5%
Bid0.1
Ask0.16
volume204
Intrest264
Last Price67.55Aug 27, 2026
Change
-0%
Bid50.75
Ask53.05
volume0
Intrest1
Strike
157.5
157.5
Last Price0.15Aug 28, 2026
Change
0.0421.05%
Bid0.13
Ask0.17
volume23
Intrest27
Last Price47.5Aug 28, 2026
Change
10.6218.27%
Bid48.25
Ask50.6
volume6
Intrest92
Strike
160
160
Last Price0.18Aug 28, 2026
Change
0.0625%
Bid0.15
Ask0.21
volume645
Intrest1483
Last Price-
Change
-
Bid45.6
Ask48.15
volume0
Intrest0
Strike
162.5
162.5
Last Price0.09Aug 28, 2026
Change
0.1664%
Bid0.1
Ask0.28
volume18
Intrest57
Last Price44Aug 28, 2026
Change
6.2912.51%
Bid43.3
Ask45.8
volume1
Intrest22
Strike
165
165
Last Price0.24Aug 28, 2026
Change
0.0927.27%
Bid0.22
Ask0.25
volume215
Intrest625
Last Price43.14Aug 28, 2026
Change
7.9615.58%
Bid40.85
Ask43.2
volume39
Intrest16
Strike
167.5
167.5
Last Price0.35Aug 28, 2026
Change
0.0920.45%
Bid0.06
Ask0.38
volume164
Intrest172
Last Price37.9Aug 24, 2026
Change
-0%
Bid38.4
Ask40.8
volume0
Intrest77
Strike
170
170
Last Price0.34Aug 28, 2026
Change
0.1124.44%
Bid0.26
Ask0.46
volume563
Intrest718
Last Price-
Change
-
Bid36
Ask38.45
volume0
Intrest0
Strike
172.5
172.5
Last Price0.44Aug 28, 2026
Change
0.1322.81%
Bid0.35
Ask0.47
volume370
Intrest63
Last Price32.2Aug 28, 2026
Change
20.739.13%
Bid33.15
Ask36
volume2
Intrest17
Strike
175
175
Last Price0.55Aug 28, 2026
Change
0.1116.67%
Bid0.48
Ask0.6
volume777
Intrest897
Last Price42.52Aug 27, 2026
Change
-0%
Bid31.2
Ask33.75
volume0
Intrest4
Strike
177.5
177.5
Last Price0.65Aug 28, 2026
Change
0.057.14%
Bid0.52
Ask0.79
volume136
Intrest176
Last Price27.98Aug 28, 2026
Change
10.0226.37%
Bid28.7
Ask31.45
volume16
Intrest174
Strike
180
180
Last Price0.83Aug 28, 2026
Change
0.022.35%
Bid0.79
Ask0.86
volume1134
Intrest1381
Last Price25.24Aug 28, 2026
Change
15.7638.44%
Bid26.55
Ask29.05
volume4
Intrest3
Strike
182.5
182.5
Last Price1.05Aug 28, 2026
Change
0.021.94%
Bid0.94
Ask1.1
volume230
Intrest158
Last Price25.68Aug 28, 2026
Change
7.5922.81%
Bid23.5
Ask27.65
volume29
Intrest73
Strike
185
185
Last Price1.3Aug 28, 2026
Change
0.1513.04%
Bid1.25
Ask1.36
volume811
Intrest788
Last Price22.03Aug 28, 2026
Change
10.7232.73%
Bid22.15
Ask24.6
volume2
Intrest1
Strike
187.5
187.5
Last Price1.65Aug 28, 2026
Change
-0%
Bid1.6
Ask1.75
volume403
Intrest295
Last Price21.4Aug 28, 2026
Change
8.127.46%
Bid20.8
Ask22.25
volume52
Intrest1892
Strike
190
190
Last Price2.11Aug 28, 2026
Change
0.2915.93%
Bid1.97
Ask2.19
volume2058
Intrest1567
Last Price18Aug 28, 2026
Change
1.547.88%
Bid18.15
Ask21.35
volume1
Intrest7
Strike
192.5
192.5
Last Price2.55Aug 28, 2026
Change
0.14.08%
Bid2.34
Ask2.67
volume226
Intrest342
Last Price16Aug 28, 2026
Change
833.33%
Bid16.4
Ask18.7
volume34
Intrest66
Strike
195
195
Last Price3.2Aug 28, 2026
Change
0.5219.4%
Bid2.99
Ask3.4
volume756
Intrest620
Last Price13.69Aug 28, 2026
Change
9.5140.99%
Bid13.5
Ask16.9
volume5
Intrest13
Strike
197.5
197.5
Last Price3.83Aug 28, 2026
Change
0.287.89%
Bid3.45
Ask4.15
volume214
Intrest211
Last Price14Aug 28, 2026
Change
8.4237.56%
Bid13.5
Ask14.2
volume153
Intrest475
Strike
200
200
Last Price4.65Aug 28, 2026
Change
1.130.99%
Bid4.45
Ask4.8
volume3471
Intrest4011
Last Price10.72Aug 28, 2026
Change
15.4359.01%
Bid11.9
Ask12.95
volume3
Intrest15
Strike
202.5
202.5
Last Price5.56Aug 28, 2026
Change
1.1626.36%
Bid5.3
Ask5.85
volume946
Intrest203
Last Price11Aug 28, 2026
Change
6.0935.63%
Bid10.55
Ask11.4
volume222
Intrest71
Strike
205
205
Last Price6.5Aug 28, 2026
Change
1.3325.73%
Bid6.2
Ask6.7
volume1445
Intrest1089
Last Price9.61Aug 28, 2026
Change
8.7747.71%
Bid9.3
Ask10
volume510
Intrest2923
Strike
207.5
207.5
Last Price7.75Aug 28, 2026
Change
1.4523.02%
Bid7.5
Ask8
volume503
Intrest426
Last Price8.35Aug 28, 2026
Change
6.945.25%
Bid8.1
Ask8.4
volume1169
Intrest271
Strike
210
210
Last Price8.92Aug 28, 2026
Change
2.0229.28%
Bid8.7
Ask9.25
volume1287
Intrest1971
Last Price7.4Aug 28, 2026
Change
6.647.14%
Bid7
Ask7.45
volume378
Intrest80
Strike
212.5
212.5
Last Price10.2Aug 28, 2026
Change
1.517.24%
Bid9.95
Ask10.85
volume150
Intrest65
Last Price6.15Aug 28, 2026
Change
6.5551.57%
Bid6.05
Ask6.55
volume1395
Intrest3864
Strike
215
215
Last Price11.82Aug 28, 2026
Change
2.8732.07%
Bid11.6
Ask12.3
volume593
Intrest580
Last Price5.28Aug 28, 2026
Change
6.1253.68%
Bid5.15
Ask5.65
volume433
Intrest130
Strike
217.5
217.5
Last Price13.72Aug 28, 2026
Change
3.4233.2%
Bid13.15
Ask14
volume83
Intrest188
Last Price4.59Aug 28, 2026
Change
5.6355.09%
Bid4.4
Ask4.75
volume4276
Intrest1471
Strike
220
220
Last Price15.39Aug 28, 2026
Change
3.0624.82%
Bid14.8
Ask15.7
volume3571
Intrest966
Last Price3.9Aug 28, 2026
Change
4.3552.73%
Bid3.8
Ask4
volume263
Intrest130
Strike
222.5
222.5
Last Price17.12Aug 28, 2026
Change
2.5717.66%
Bid16.45
Ask19.15
volume35
Intrest31
Last Price3.33Aug 28, 2026
Change
4.8159.09%
Bid3.15
Ask3.5
volume1413
Intrest1253
Strike
225
225
Last Price18.67Aug 28, 2026
Change
4.0827.96%
Bid18.2
Ask20.05
volume588
Intrest385
Last Price2.83Aug 28, 2026
Change
4.2159.8%
Bid2.68
Ask2.97
volume312
Intrest126
Strike
227.5
227.5
Last Price21Aug 28, 2026
Change
4.5627.74%
Bid20.45
Ask22.3
volume32
Intrest71
Last Price2.49Aug 28, 2026
Change
4.2162.84%
Bid2.31
Ask2.54
volume4478
Intrest1626
Strike
230
230
Last Price23.3Aug 28, 2026
Change
5.6331.86%
Bid21.85
Ask24.65
volume160
Intrest402
Last Price2.06Aug 28, 2026
Change
3.6563.92%
Bid1.95
Ask2.17
volume291
Intrest71
Strike
232.5
232.5
Last Price25.02Aug 28, 2026
Change
3.6316.97%
Bid23.2
Ask27.3
volume7
Intrest80
Last Price1.75Aug 28, 2026
Change
3.466.02%
Bid1.65
Ask1.85
volume603
Intrest528
Strike
235
235
Last Price27.89Aug 28, 2026
Change
6.3429.42%
Bid26.85
Ask28.5
volume119
Intrest171
Last Price1.45Aug 28, 2026
Change
2.7765.64%
Bid1.41
Ask1.59
volume253
Intrest83
Strike
237.5
237.5
Last Price31.77Aug 28, 2026
Change
9.8945.2%
Bid28.45
Ask31.65
volume5
Intrest49
Last Price1.29Aug 28, 2026
Change
2.7167.75%
Bid1.22
Ask1.3
volume3322
Intrest2534
Strike
240
240
Last Price31.98Aug 28, 2026
Change
5.3720.18%
Bid30.3
Ask33.85
volume138
Intrest253
Last Price1.08Aug 28, 2026
Change
2.4269.14%
Bid0.96
Ask1.17
volume156
Intrest124
Strike
242.5
242.5
Last Price34.56Aug 28, 2026
Change
5.1417.47%
Bid32.45
Ask36.2
volume7
Intrest47
Last Price0.93Aug 28, 2026
Change
1.8766.79%
Bid0.89
Ask0.98
volume541
Intrest374
Strike
245
245
Last Price37.45Aug 28, 2026
Change
5.7518.14%
Bid35.5
Ask38.45
volume16
Intrest575
Last Price0.81Aug 28, 2026
Change
1.6967.6%
Bid0.68
Ask0.92
volume70
Intrest173
Strike
247.5
247.5
Last Price39.86Aug 28, 2026
Change
8.8128.37%
Bid37.85
Ask40.1
volume9
Intrest117
Last Price0.7Aug 28, 2026
Change
1.4968.04%
Bid0.69
Ask0.7
volume2509
Intrest2021
Strike
250
250
Last Price41.46Aug 28, 2026
Change
7.6322.55%
Bid39.55
Ask42.7
volume24
Intrest513
Last Price0.67Aug 28, 2026
Change
1.1863.78%
Bid0.57
Ask1.12
volume168
Intrest78
Strike
252.5
252.5
Last Price36.58Aug 27, 2026
Change
-0%
Bid42.6
Ask45.1
volume0
Intrest52
Last Price0.5Aug 28, 2026
Change
1.473.68%
Bid0.5
Ask0.58
volume210
Intrest284
Strike
255
255
Last Price45.45Aug 28, 2026
Change
5.1512.78%
Bid44.55
Ask48.15
volume2
Intrest122
Last Price0.5Aug 28, 2026
Change
0.9264.79%
Bid0.43
Ask1.03
volume24
Intrest101
Strike
257.5
257.5
Last Price41.35Aug 27, 2026
Change
-0%
Bid47.6
Ask49.95
volume0
Intrest36
Last Price0.37Aug 28, 2026
Change
1.1175%
Bid0.37
Ask0.45
volume388
Intrest941
Strike
260
260
Last Price52.7Aug 28, 2026
Change
9.7722.76%
Bid49.85
Ask53
volume16
Intrest353
Last Price0.44Aug 28, 2026
Change
0.8766.41%
Bid0.33
Ask0.85
volume21
Intrest190
Strike
262.5
262.5
Last Price44.65Aug 19, 2026
Change
-0%
Bid52.5
Ask54.85
volume0
Intrest110
Last Price0.34Aug 28, 2026
Change
0.7969.91%
Bid0.24
Ask0.42
volume408
Intrest452
Strike
265
265
Last Price55.2Aug 28, 2026
Change
7.9116.73%
Bid54.95
Ask57.95
volume1
Intrest126
Last Price0.3Aug 28, 2026
Change
0.666.67%
Bid0.06
Ask0.79
volume36
Intrest88
Strike
267.5
267.5
Last Price50.38Aug 27, 2026
Change
-0%
Bid57.4
Ask59.8
volume0
Intrest43
Last Price0.33Aug 28, 2026
Change
0.4859.26%
Bid0.2
Ask0.5
volume182
Intrest1321
Strike
270
270
Last Price64.2Aug 28, 2026
Change
10.118.67%
Bid59.1
Ask62.9
volume1
Intrest69
Last Price0.25Aug 28, 2026
Change
0.4765.28%
Bid0.06
Ask0.5
volume33
Intrest96
Strike
272.5
272.5
Last Price54.77Aug 27, 2026
Change
-0%
Bid62.2
Ask64.75
volume0
Intrest9
Last Price0.25Aug 28, 2026
Change
0.3960.94%
Bid0.18
Ask0.31
volume93
Intrest448
Strike
275
275
Last Price68.19Aug 28, 2026
Change
13.0423.64%
Bid64.05
Ask67.2
volume3
Intrest105
Last Price0.18Aug 28, 2026
Change
0.4973.13%
Bid0.07
Ask0.59
volume235
Intrest269
Strike
277.5
277.5
Last Price72.95Aug 24, 2026
Change
-0%
Bid67.35
Ask69.7
volume0
Intrest15
Last Price0.27Aug 28, 2026
Change
0.2649.06%
Bid0.1
Ask0.53
volume116
Intrest1733
Strike
280
280
Last Price70.65Aug 28, 2026
Change
10.6617.77%
Bid69.8
Ask72.2
volume1
Intrest46
Last Price0.22Aug 28, 2026
Change
0.2351.11%
Bid0.09
Ask0.23
volume27
Intrest56
Strike
282.5
282.5
Last Price-
Change
-
Bid72.25
Ask74.65
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
0.3168.89%
Bid0.12
Ask0.24
volume126
Intrest432
Strike
285
285
Last Price64.22Aug 21, 2026
Change
-0%
Bid74.65
Ask77.15
volume0
Intrest60
Last Price0.1Aug 28, 2026
Change
0.5885.29%
Bid0.1
Ask0.21
volume12
Intrest16
Strike
287.5
287.5
Last Price-
Change
-
Bid77.25
Ask80.3
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
0.2362.16%
Bid0.09
Ask0.46
volume179
Intrest1368
Strike
290
290
Last Price70.26Aug 27, 2026
Change
-0%
Bid79.75
Ask82.15
volume0
Intrest4
Last Price0.38Aug 27, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest45
Strike
292.5
292.5
Last Price88.45Aug 24, 2026
Change
-0%
Bid82.25
Ask84.6
volume0
Intrest1
Last Price0.1Aug 28, 2026
Change
0.3879.17%
Bid0.1
Ask0.56
volume49
Intrest370
Strike
295
295
Last Price53.59Aug 18, 2026
Change
-0%
Bid84.7
Ask87.1
volume0
Intrest9
Last Price0.28Aug 28, 2026
Change
0.0924.32%
Bid-
Ask0.87
volume48
Intrest8
Strike
297.5
297.5
Last Price-
Change
-
Bid87.25
Ask89.6
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.1458.33%
Bid0.08
Ask0.39
volume466
Intrest2342
Strike
300
300
Last Price79.53Aug 26, 2026
Change
-0%
Bid89.65
Ask92.1
volume0
Intrest49
Last Price0.29Aug 27, 2026
Change
-0%
Bid-
Ask1.84
volume0
Intrest8
Strike
302.5
302.5
Last Price-
Change
-
Bid92.2
Ask94.6
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
0.1361.9%
Bid-
Ask0.21
volume9
Intrest111
Strike
305
305
Last Price48.13Aug 13, 2026
Change
-0%
Bid94.7
Ask97.75
volume0
Intrest1
Last Price0.07Aug 28, 2026
Change
0.0853.33%
Bid0.04
Ask0.1
volume14
Intrest2688
Strike
310
310
Last Price67.38Aug 18, 2026
Change
-0%
Bid99.75
Ask102.75
volume0
Intrest32
Last Price0.05Aug 28, 2026
Change
0.1168.75%
Bid0.05
Ask0.06
volume28
Intrest259
Strike
315
315
Last Price95.2Aug 27, 2026
Change
-0%
Bid104.75
Ask107.1
volume0
Intrest1
Last Price0.1Aug 28, 2026
Change
0.0533.33%
Bid0.01
Ask0.2
volume154
Intrest1186
Strike
320
320
Last Price106Aug 20, 2026
Change
-0%
Bid108.95
Ask112.8
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest234
Strike
325
325
Last Price67.72Aug 13, 2026
Change
-0%
Bid114.7
Ask117.1
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.01
Ask0.09
volume44
Intrest144
Strike
330
330
Last Price70.62Aug 13, 2026
Change
-0%
Bid118.85
Ask122.9
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.0533.33%
Bid-
Ask0.7
volume8
Intrest59
Strike
335
335
Last Price149.5Aug 03, 2026
Change
-0%
Bid124.05
Ask128.4
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.25
volume15
Intrest260
Strike
340
340
Last Price133.35Aug 06, 2026
Change
-0%
Bid129.75
Ask132.1
volume0
Intrest0
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest27
Strike
345
345
Last Price-
Change
-
Bid134.75
Ask137.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.18
volume11
Intrest460
Strike
350
350
Last Price140.95Aug 28, 2026
Change
8.286.24%
Bid139.7
Ask142.1
volume1
Intrest3
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.67
volume60
Intrest23
Strike
355
355
Last Price145.97Aug 28, 2026
Change
9.476.94%
Bid144.75
Ask147.1
volume1
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest349
Strike
360
360
Last Price137.2Aug 19, 2026
Change
-0%
Bid149.75
Ask152.1
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask2.52
volume0
Intrest14
Strike
365
365
Last Price-
Change
-
Bid154.7
Ask157.1
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
0.0330%
Bid-
Ask2.52
volume1
Intrest1134
Strike
370
370
Last Price154.55Aug 20, 2026
Change
-0%
Bid159.75
Ask162.1
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest284
Strike
375
375
Last Price164.8Aug 28, 2026
Change
-
Bid164.75
Ask167.1
volume1
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Strike
380
380
Last Price169.78Aug 28, 2026
Change
6.093.72%
Bid169.75
Ask172.1
volume1
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest168
Strike
385
385
Last Price168.71Aug 27, 2026
Change
-0%
Bid174.75
Ask177.1
volume0
Intrest0
