$232.68
-4.65-1.96%
Ult. Agg.: Sep 28, 10:43 AM
Nebius Group NV Catena di Opzioni
NBISNASDAQ
Nebius Group Options
View Nebius Group (NBIS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price107.3Sep 25, 2026
Change
-0%
Bid107.25
Ask108.65
volume0
Intrest24
Strike
130
130
Last Price0.05Sep 28, 2026
Change
0.0125%
Bid-
Ask0.01
volume356
Intrest1390
Last Price80.7Sep 18, 2026
Change
-0%
Bid102.15
Ask104.75
volume0
Intrest26
Strike
135
135
Last Price0.02Sep 28, 2026
Change
0.01100%
Bid0.01
Ask0.04
volume102
Intrest334
Last Price98.25Sep 25, 2026
Change
-0%
Bid96.8
Ask99.75
volume0
Intrest18
Strike
140
140
Last Price0.01Sep 28, 2026
Change
0.0583.33%
Bid0.01
Ask0.03
volume12
Intrest444
Last Price56.66Sep 02, 2026
Change
-0%
Bid91.95
Ask94.75
volume0
Intrest3
Strike
145
145
Last Price0.07Sep 28, 2026
Change
0.04133.33%
Bid0.01
Ask0.07
volume8
Intrest559
Last Price87.7Sep 25, 2026
Change
-0%
Bid86.85
Ask89.75
volume0
Intrest13
Strike
150
150
Last Price0.02Sep 28, 2026
Change
0.0360%
Bid0.01
Ask0.04
volume3
Intrest821
Last Price82Sep 25, 2026
Change
-0%
Bid82.2
Ask84.75
volume0
Intrest2
Strike
155
155
Last Price0.02Sep 28, 2026
Change
0.0360%
Bid0.01
Ask0.04
volume29
Intrest165
Last Price-
Change
-
Bid79
Ask82.25
volume0
Intrest0
Strike
157.5
157.5
Last Price0.14Sep 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price85.3Sep 24, 2026
Change
-0%
Bid77.2
Ask79.75
volume0
Intrest9
Strike
160
160
Last Price0.02Sep 28, 2026
Change
-0%
Bid0.01
Ask0.04
volume19
Intrest946
Last Price-
Change
-
Bid74.75
Ask77.25
volume0
Intrest0
Strike
162.5
162.5
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest12
Last Price81.67Sep 24, 2026
Change
-0%
Bid71.45
Ask74.75
volume0
Intrest14
Strike
165
165
Last Price0.03Sep 28, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume25
Intrest652
Last Price75Sep 24, 2026
Change
-0%
Bid69.4
Ask72.3
volume0
Intrest2
Strike
167.5
167.5
Last Price0.1Sep 28, 2026
Change
0.0533.33%
Bid-
Ask0.09
volume1
Intrest5
Last Price71.54Sep 28, 2026
Change
6.329.69%
Bid67.15
Ask69.8
volume2
Intrest37
Strike
170
170
Last Price0.04Sep 28, 2026
Change
0.0763.64%
Bid0.03
Ask0.05
volume28
Intrest955
Last Price-
Change
-
Bid64.7
Ask67.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.14Sep 24, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest65
Last Price62.48Sep 25, 2026
Change
-0%
Bid61.85
Ask64.8
volume0
Intrest15
Strike
175
175
Last Price0.07Sep 28, 2026
Change
-0%
Bid-
Ask0.24
volume1
Intrest723
Last Price-
Change
-
Bid59.85
Ask62.3
volume0
Intrest0
Strike
177.5
177.5
Last Price0.09Sep 25, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest185
Last Price61.59Sep 28, 2026
Change
8.7816.63%
Bid56.75
Ask59.85
volume2
Intrest21
Strike
180
180
Last Price0.08Sep 28, 2026
Change
0.0433.33%
Bid0.06
Ask0.08
volume30
Intrest861
Last Price40.2Sep 18, 2026
Change
-0%
Bid54.65
Ask57.35
volume0
Intrest3
Strike
182.5
182.5
Last Price0.13Sep 28, 2026
Change
0.0330%
Bid0.04
Ask0.17
volume2
Intrest78
Last Price55.85Sep 25, 2026
Change
-0%
Bid52.4
Ask54.85
volume0
Intrest45
Strike
185
185
Last Price0.1Sep 28, 2026
Change
0.0637.5%
Bid0.09
Ask0.13
volume19
Intrest1083
Last Price44.9Sep 23, 2026
Change
-0%
Bid49.75
Ask52.4
volume0
Intrest10
Strike
187.5
187.5
Last Price0.16Sep 28, 2026
Change
0.0211.11%
Bid0.05
Ask0.27
volume5
Intrest82
Last Price54.2Sep 28, 2026
Change
6.5513.75%
Bid47.35
Ask49.05
volume10
Intrest328
Strike
190
190
Last Price0.11Sep 28, 2026
Change
0.1252.17%
Bid0.05
Ask0.18
volume54
Intrest970
Last Price47.77Sep 24, 2026
Change
-0%
Bid44.6
Ask46.75
volume0
Intrest46
Strike
192.5
192.5
Last Price0.27Sep 25, 2026
Change
-0%
Bid0.05
Ask0.28
volume0
Intrest602
Last Price43.6Sep 28, 2026
Change
1.773.9%
Bid42.1
Ask44.2
volume5
Intrest144
Strike
195
195
Last Price0.22Sep 28, 2026
Change
0.0929.03%
Bid0.19
Ask0.26
volume175
Intrest647
Last Price45.2Sep 28, 2026
Change
6.8417.83%
Bid39.7
Ask42.55
volume11
Intrest1
Strike
197.5
197.5
Last Price0.26Sep 28, 2026
Change
0.1536.59%
Bid0.24
Ask0.35
volume559
Intrest196
Last Price38.55Sep 28, 2026
Change
0.040.1%
Bid37.65
Ask39.3
volume42
Intrest114
Strike
200
200
Last Price0.34Sep 28, 2026
Change
0.2138.18%
Bid0.32
Ask0.4
volume409
Intrest1525
Last Price40.53Sep 22, 2026
Change
-0%
Bid35.15
Ask37.75
volume0
Intrest5
Strike
202.5
202.5
Last Price0.34Sep 28, 2026
Change
0.4355.84%
Bid0.41
Ask0.67
volume61
Intrest341
Last Price34.3Sep 25, 2026
Change
-0%
Bid32.95
Ask35.6
volume0
Intrest1971
Strike
205
205
Last Price0.58Sep 28, 2026
Change
0.2429.27%
Bid0.61
Ask0.63
volume224
Intrest1231
Last Price40.38Sep 24, 2026
Change
-0%
Bid30.55
Ask32.65
volume0
Intrest67
Strike
207.5
207.5
Last Price0.72Sep 28, 2026
Change
0.329.41%
Bid0.78
Ask0.8
volume88
Intrest540
Last Price31.85Sep 28, 2026
Change
2.58.52%
Bid28.3
Ask30.15
volume9
Intrest506
Strike
210
210
Last Price0.98Sep 28, 2026
Change
0.2922.83%
Bid0.99
Ask1.01
volume476
Intrest3271
Last Price29.84Sep 28, 2026
Change
2.248.12%
Bid26.05
Ask28.4
volume6
Intrest105
Strike
212.5
212.5
Last Price1.22Sep 28, 2026
Change
0.3421.79%
Bid1.25
Ask1.29
volume64
Intrest352
Last Price26Sep 28, 2026
Change
1.184.75%
Bid23.9
Ask25.35
volume5
Intrest393
Strike
215
215
Last Price1.5Sep 28, 2026
Change
0.4824.24%
Bid1.57
Ask1.63
volume387
Intrest1738
Last Price24.52Sep 28, 2026
Change
2.149.56%
Bid21.8
Ask22.9
volume4
Intrest889
Strike
217.5
217.5
Last Price1.88Sep 28, 2026
Change
0.5522.63%
Bid1.97
Ask2.01
volume178
Intrest1039
Last Price23.61Sep 28, 2026
Change
3.1115.17%
Bid19.75
Ask20.85
volume7
Intrest393
Strike
220
220
Last Price2.46Sep 28, 2026
Change
0.4916.61%
Bid2.44
Ask2.5
volume503
Intrest4078
Last Price19.3Sep 28, 2026
Change
0.583.1%
Bid18.05
Ask18.35
volume18
Intrest130
Strike
222.5
222.5
Last Price2.9Sep 28, 2026
Change
0.6518.31%
Bid2.99
Ask3.05
volume182
Intrest297
Last Price17.25Sep 28, 2026
Change
0.171%
Bid16.2
Ask16.55
volume20
Intrest455
Strike
225
225
Last Price3.5Sep 28, 2026
Change
0.8218.98%
Bid3.65
Ask3.75
volume715
Intrest1190
Last Price16.62Sep 28, 2026
Change
1.278.27%
Bid14.55
Ask14.8
volume21
Intrest141
Strike
227.5
227.5
Last Price4.44Sep 28, 2026
Change
0.7614.62%
Bid4.4
Ask4.5
volume205
Intrest562
Last Price13.68Sep 28, 2026
Change
0.130.96%
Bid12.85
Ask13
volume70
Intrest1067
Strike
230
230
Last Price5.22Sep 28, 2026
Change
0.8814.43%
Bid5.25
Ask5.4
volume467
Intrest1159
Last Price11.8Sep 28, 2026
Change
0.43.28%
Bid11.4
Ask11.65
volume40
Intrest478
Strike
232.5
232.5
Last Price6.07Sep 28, 2026
Change
0.9813.9%
Bid6.25
Ask6.4
volume125
Intrest677
Last Price10.37Sep 28, 2026
Change
0.333.08%
Bid9.95
Ask10.2
volume456
Intrest7124
Strike
235
235
Last Price7.44Sep 28, 2026
Change
0.668.15%
Bid7.3
Ask7.45
volume318
Intrest916
Last Price9Sep 28, 2026
Change
0.55.26%
Bid8.7
Ask8.95
volume372
Intrest335
Strike
237.5
237.5
Last Price8.4Sep 28, 2026
Change
1.0611.21%
Bid8.6
Ask8.7
volume413
Intrest900
Last Price7.69Sep 28, 2026
Change
0.566.79%
Bid7.6
Ask7.75
volume1220
Intrest1815
Strike
240
240
Last Price9.55Sep 28, 2026
Change
1.4613.26%
Bid9.85
Ask10
volume869
Intrest1267
Last Price6.75Sep 28, 2026
Change
0.68.16%
Bid6.5
Ask6.7
volume1169
Intrest679
Strike
242.5
242.5
Last Price11.1Sep 28, 2026
Change
1.3510.84%
Bid11.25
Ask11.5
volume206
Intrest212
Last Price5.69Sep 28, 2026
Change
0.8613.13%
Bid5.6
Ask5.75
volume893
Intrest1213
Strike
245
245
Last Price12.65Sep 28, 2026
Change
1.329.45%
Bid12.85
Ask13.05
volume88
Intrest275
Last Price5.03Sep 28, 2026
Change
0.6711.75%
Bid4.75
Ask4.95
volume275
Intrest253
Strike
247.5
247.5
Last Price14.15Sep 28, 2026
Change
0.32.08%
Bid14.55
Ask14.85
volume36
Intrest164
Last Price4.13Sep 28, 2026
Change
0.8216.57%
Bid4.05
Ask4.2
volume3216
Intrest3628
Strike
250
250
Last Price15.95Sep 28, 2026
Change
1.076.29%
Bid16.35
Ask16.5
volume214
Intrest355
Last Price3.7Sep 28, 2026
Change
0.5512.94%
Bid3.4
Ask3.55
volume299
Intrest303
Strike
252.5
252.5
Last Price16.8Sep 28, 2026
Change
2.111.11%
Bid18.2
Ask18.4
volume7
Intrest14
Last Price3Sep 28, 2026
Change
0.821.05%
Bid2.91
Ask3.05
volume825
Intrest925
Strike
255
255
Last Price17.25Sep 28, 2026
Change
3.918.44%
Bid20.1
Ask20.4
volume6
Intrest32
Last Price2.65Sep 28, 2026
Change
0.6118.71%
Bid2.44
Ask2.53
volume259
Intrest157
Strike
257.5
257.5
Last Price21.7Sep 28, 2026
Change
-0%
Bid22.1
Ask22.4
volume20
Intrest3
Last Price2.12Sep 28, 2026
Change
0.6824.29%
Bid2.1
Ask2.11
volume1825
Intrest1950
Strike
260
260
Last Price24.2Sep 28, 2026
Change
1.054.16%
Bid23.75
Ask25.2
volume19
Intrest170
Last Price2.26Sep 28, 2026
Change
0.156.22%
Bid1.71
Ask1.77
volume212
Intrest272
Strike
262.5
262.5
Last Price25.67Sep 25, 2026
Change
-0%
Bid25.75
Ask26.95
volume0
Intrest26
Last Price1.5Sep 28, 2026
Change
0.5928.23%
Bid1.43
Ask1.48
volume687
Intrest935
Strike
265
265
Last Price27.01Sep 25, 2026
Change
-0%
Bid26.6
Ask29.95
volume0
Intrest81
Last Price1.3Sep 28, 2026
Change
0.5228.57%
Bid1.2
Ask1.23
volume237
Intrest264
Strike
267.5
267.5
Last Price26.6Sep 28, 2026
Change
2.578.81%
Bid28.8
Ask31.45
volume1
Intrest6
Last Price1.07Sep 28, 2026
Change
0.4830.97%
Bid1.01
Ask1.04
volume1176
Intrest1863
Strike
270
270
Last Price30.11Sep 28, 2026
Change
3.9911.7%
Bid31.3
Ask33.75
volume2
Intrest82
Last Price0.92Sep 28, 2026
Change
0.430.3%
Bid0.84
Ask0.87
volume124
Intrest362
Strike
272.5
272.5
Last Price28.9Sep 24, 2026
Change
-0%
Bid33.6
Ask36.35
volume0
Intrest16
Last Price0.76Sep 28, 2026
Change
0.4436.67%
Bid0.71
Ask0.72
volume531
Intrest1419
Strike
275
275
Last Price36.6Sep 28, 2026
Change
1.413.71%
Bid36
Ask38.5
volume20
Intrest386
Last Price0.74Sep 28, 2026
Change
0.2424.49%
Bid0.58
Ask0.6
volume81
Intrest286
Strike
277.5
277.5
Last Price-
Change
-
Bid38.35
Ask41.35
volume0
Intrest0
Last Price0.55Sep 28, 2026
Change
0.2833.73%
Bid0.49
Ask0.51
volume558
Intrest1527
Strike
280
280
Last Price42.29Sep 08, 2026
Change
-0%
Bid40.75
Ask43.65
volume0
Intrest36
Last Price0.56Sep 28, 2026
Change
0.1521.13%
Bid0.41
Ask0.49
volume61
Intrest124
Strike
282.5
282.5
Last Price-
Change
-
Bid43.2
Ask46
volume0
Intrest0
Last Price0.38Sep 28, 2026
Change
0.1933.33%
Bid0.25
Ask0.5
volume134
Intrest552
Strike
285
285
Last Price42.42Sep 28, 2026
Change
33.5844.18%
Bid45.65
Ask48.55
volume4
Intrest3
Last Price0.4Sep 28, 2026
Change
0.0816.67%
Bid0.23
Ask0.51
volume18
Intrest122
Strike
287.5
287.5
Last Price-
Change
-
Bid48.1
Ask51.65
volume0
Intrest0
Last Price0.3Sep 28, 2026
Change
0.1837.5%
Bid0.24
Ask0.31
volume190
Intrest1345
Strike
290
290
Last Price53Sep 25, 2026
Change
-0%
Bid50.55
Ask53.6
volume0
Intrest6
Last Price0.26Sep 28, 2026
Change
0.243.48%
Bid0.12
Ask0.51
volume20
Intrest43
Strike
292.5
292.5
Last Price49.6Sep 24, 2026
Change
-0%
Bid53
Ask55.9
volume0
Intrest15
Last Price0.22Sep 28, 2026
Change
0.1438.89%
Bid0.02
Ask0.26
volume121
Intrest652
Strike
295
295
Last Price54.5Sep 08, 2026
Change
-0%
Bid55.5
Ask57.95
volume0
Intrest21
Last Price0.2Sep 28, 2026
Change
0.133.33%
Bid0.12
Ask0.28
volume23
Intrest24
Strike
297.5
297.5
Last Price54.15Sep 24, 2026
Change
-0%
Bid57.95
Ask60.85
volume0
Intrest1
Last Price0.15Sep 28, 2026
Change
0.1244.44%
Bid0.12
Ask0.23
volume364
Intrest3116
Strike
300
300
Last Price61.79Sep 25, 2026
Change
-0%
Bid60.45
Ask63.4
volume0
Intrest21
Last Price0.28Sep 25, 2026
Change
-0%
Bid0.05
Ask0.22
volume0
Intrest31
Strike
302.5
302.5
Last Price55.9Sep 24, 2026
Change
-0%
Bid62.95
Ask65.55
volume0
Intrest15
Last Price0.19Sep 28, 2026
Change
0.015%
Bid0.05
Ask0.23
volume12
Intrest175
Strike
305
305
Last Price63.85Sep 22, 2026
Change
-0%
Bid65.4
Ask68.35
volume0
Intrest30
Last Price0.9Sep 24, 2026
Change
-0%
Bid0.05
Ask0.23
volume0
Intrest35
Strike
307.5
307.5
Last Price-
Change
-
Bid67.9
Ask70.55
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
-0%
Bid0.03
Ask0.57
volume0
Intrest4584
Strike
310
310
Last Price-
Change
-
Bid70.4
Ask73.65
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
-0%
Bid0.05
Ask0.54
volume0
Intrest10
Strike
312.5
312.5
Last Price-
Change
-
Bid72.9
Ask75.4
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.1372.22%
Bid0.05
Ask0.19
volume126
Intrest780
Strike
315
315
Last Price80.8Sep 22, 2026
Change
-0%
Bid75.4
Ask77.85
volume0
Intrest10
Last Price0.12Sep 28, 2026
Change
1.5892.94%
Bid0.03
Ask0.15
volume2
Intrest6
Strike
317.5
317.5
Last Price-
Change
-
Bid77.85
Ask80.95
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
0.0433.33%
Bid0.03
Ask0.08
volume54
Intrest711
Strike
320
320
Last Price72.62Sep 24, 2026
Change
-0%
Bid80.35
Ask82.9
volume0
Intrest6
Last Price0.07Sep 28, 2026
Change
0.0646.15%
Bid-
Ask0.07
volume54
Intrest388
Strike
330
330
Last Price97.85Sep 21, 2026
Change
-0%
Bid90.35
Ask92.85
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
0.0120%
Bid-
Ask0.07
volume6
Intrest167
Strike
340
340
Last Price101.17Sep 25, 2026
Change
-0%
Bid100.35
Ask102.85
volume0
Intrest2
Last Price0.03Sep 28, 2026
Change
0.02200%
Bid0.01
Ask0.04
volume134
Intrest302
Strike
350
350
Last Price107.15Sep 28, 2026
Change
-
Bid110.35
Ask113.8
volume1
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest1431
Strike
360
360
Last Price-
Change
-
Bid120.35
Ask122.95
volume0
Intrest0
Last Price0.14Sep 24, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest247
Strike
370
370
Last Price-
Change
-
Bid130.35
Ask133.3
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest648
Strike
380
380
Last Price120.11Aug 17, 2026
Change
-0%
Bid140.35
Ask143.2
volume0
Intrest0