$223.54
5.552.55%
가까이에: Sep 18, 5:00 PM EST
$222.25
-1.29-0.58%
시간외: Sep 18, 7:59 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 21
Nebius Group NV 옵션 체인
NBISNASDAQ
Nebius Group Options
View Nebius Group (NBIS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.67
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid121.9
Ask125.6
volume0
Intrest0
Strike
100
100
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest217
Last Price111.5Aug 20, 2026
Change
-0%
Bid116.9
Ask120.6
volume0
Intrest2
Strike
105
105
Last Price0.19Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Last Price104.92Sep 14, 2026
Change
-0%
Bid111.9
Ask115.6
volume0
Intrest3
Strike
110
110
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest251
Last Price111.49Sep 11, 2026
Change
-0%
Bid106.9
Ask110.6
volume0
Intrest1
Strike
115
115
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1038
Last Price95.62Sep 17, 2026
Change
-0%
Bid101.9
Ask105.6
volume0
Intrest8
Strike
120
120
Last Price0.07Sep 18, 2026
Change
0.05250%
Bid-
Ask0.1
volume1
Intrest682
Last Price83.21Sep 15, 2026
Change
-0%
Bid96.95
Ask100.6
volume0
Intrest2
Strike
125
125
Last Price0.1Sep 18, 2026
Change
0.06150%
Bid-
Ask0.1
volume18
Intrest236
Last Price83.93Sep 17, 2026
Change
-0%
Bid91.95
Ask95.15
volume0
Intrest2
Strike
130
130
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.02
Ask0.03
volume165
Intrest2607
Last Price73.28Sep 15, 2026
Change
-0%
Bid86.95
Ask90.65
volume0
Intrest2
Strike
135
135
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid0.03
Ask0.04
volume24
Intrest1378
Last Price77.9Sep 17, 2026
Change
-0%
Bid81.95
Ask85.65
volume0
Intrest3
Strike
140
140
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.01
Ask0.1
volume1053
Intrest1036
Last Price78.49Sep 18, 2026
Change
25.2424.33%
Bid76.95
Ask80.65
volume10
Intrest7
Strike
145
145
Last Price0.03Sep 18, 2026
Change
0.0457.14%
Bid0.02
Ask0.04
volume15
Intrest845
Last Price69.85Sep 18, 2026
Change
5.167.98%
Bid72
Ask75.65
volume4
Intrest47
Strike
150
150
Last Price0.07Sep 18, 2026
Change
0.0330%
Bid0.02
Ask0.14
volume54
Intrest443
Last Price76.88Sep 11, 2026
Change
-0%
Bid67.6
Ask70.7
volume0
Intrest5
Strike
155
155
Last Price0.07Sep 18, 2026
Change
0.0750%
Bid0.05
Ask0.08
volume12
Intrest362
Last Price59.32Sep 18, 2026
Change
2.153.76%
Bid62
Ask65.7
volume2
Intrest86
Strike
160
160
Last Price0.08Sep 18, 2026
Change
0.0642.86%
Bid0.06
Ask0.1
volume265
Intrest1027
Last Price55Sep 17, 2026
Change
-0%
Bid57.05
Ask60
volume0
Intrest7
Strike
165
165
Last Price0.11Sep 18, 2026
Change
0.0531.25%
Bid0.1
Ask0.17
volume405
Intrest379
Last Price-
Change
-
Bid54.55
Ask58.25
volume0
Intrest0
Strike
167.5
167.5
Last Price0.2Sep 18, 2026
Change
-
Bid-
Ask2.95
volume8
Intrest0
Last Price44.3Sep 17, 2026
Change
-0%
Bid52.05
Ask55.75
volume0
Intrest11
Strike
170
170
Last Price0.22Sep 18, 2026
Change
0.0518.52%
Bid0.08
Ask0.22
volume406
Intrest700
Last Price44Sep 18, 2026
Change
-
Bid49.6
Ask53.3
volume10
Intrest0
Strike
172.5
172.5
Last Price0.3Sep 18, 2026
Change
0.1228.57%
Bid-
Ask0.23
volume46
Intrest286
Last Price42.33Sep 18, 2026
Change
2.275.67%
Bid47.1
Ask50.8
volume6
Intrest18
Strike
175
175
Last Price0.2Sep 18, 2026
Change
0.2353.49%
Bid0.2
Ask0.31
volume871
Intrest808
Last Price41.43Sep 18, 2026
Change
-
Bid44.65
Ask48.35
volume43
Intrest0
Strike
177.5
177.5
Last Price0.25Sep 18, 2026
Change
0.3356.9%
Bid0.2
Ask0.32
volume351
Intrest485
Last Price37.92Sep 18, 2026
Change
2.547.18%
Bid42.2
Ask45.9
volume78
Intrest40
Strike
180
180
Last Price0.28Sep 18, 2026
Change
0.3756.92%
Bid0.27
Ask0.34
volume1171
Intrest1216
Last Price33.08Sep 17, 2026
Change
-0%
Bid39.8
Ask43.5
volume0
Intrest1
Strike
182.5
182.5
Last Price0.4Sep 18, 2026
Change
0.3546.67%
Bid0.3
Ask0.4
volume319
Intrest239
Last Price37.28Sep 18, 2026
Change
5.3316.68%
Bid37.35
Ask41.1
volume5
Intrest78
Strike
185
185
Last Price0.43Sep 18, 2026
Change
0.4852.75%
Bid0.4
Ask0.54
volume888
Intrest1083
Last Price34.93Sep 18, 2026
Change
5.619.09%
Bid34.95
Ask38.7
volume4
Intrest4
Strike
187.5
187.5
Last Price0.53Sep 18, 2026
Change
0.653.1%
Bid0.52
Ask0.56
volume502
Intrest191
Last Price33.4Sep 18, 2026
Change
7.5229.06%
Bid32.6
Ask36.35
volume12
Intrest70
Strike
190
190
Last Price0.66Sep 18, 2026
Change
0.7553.19%
Bid0.65
Ask0.69
volume1284
Intrest1547
Last Price31.12Sep 18, 2026
Change
6.3625.69%
Bid30.25
Ask34
volume1
Intrest1
Strike
192.5
192.5
Last Price0.82Sep 18, 2026
Change
0.8952.05%
Bid0.81
Ask0.86
volume502
Intrest144
Last Price28.83Sep 18, 2026
Change
6.8130.93%
Bid28.8
Ask31.7
volume22
Intrest25
Strike
195
195
Last Price1.04Sep 18, 2026
Change
1.0850.94%
Bid1.01
Ask1.08
volume1752
Intrest1673
Last Price16.9Sep 18, 2026
Change
6.2827.09%
Bid26.2
Ask29.35
volume6
Intrest3
Strike
197.5
197.5
Last Price1.29Sep 18, 2026
Change
1.2950%
Bid1.27
Ask1.33
volume855
Intrest790
Last Price25.5Sep 18, 2026
Change
7.3540.5%
Bid24.35
Ask27.35
volume545
Intrest343
Strike
200
200
Last Price1.62Sep 18, 2026
Change
1.4847.74%
Bid1.58
Ask1.66
volume2386
Intrest2774
Last Price22Sep 18, 2026
Change
6.743.79%
Bid22.25
Ask25.5
volume56
Intrest1860
Strike
202.5
202.5
Last Price2.03Sep 18, 2026
Change
2.1451.32%
Bid1.96
Ask2.18
volume603
Intrest1304
Last Price19.95Sep 18, 2026
Change
2.9117.08%
Bid20.15
Ask23.5
volume838
Intrest816
Strike
205
205
Last Price2.42Sep 18, 2026
Change
2.0345.62%
Bid2.42
Ask2.58
volume2486
Intrest2145
Last Price19.7Sep 18, 2026
Change
3.8424.21%
Bid18.6
Ask19.3
volume165
Intrest118
Strike
207.5
207.5
Last Price2.98Sep 18, 2026
Change
3.0250.33%
Bid2.97
Ask3.15
volume579
Intrest724
Last Price17.7Sep 18, 2026
Change
3.726.43%
Bid17
Ask17.45
volume891
Intrest476
Strike
210
210
Last Price3.65Sep 18, 2026
Change
2.4640.26%
Bid3.6
Ask3.75
volume2167
Intrest1765
Last Price14.9Sep 18, 2026
Change
2.2417.69%
Bid15.3
Ask15.65
volume390
Intrest287
Strike
212.5
212.5
Last Price4.39Sep 18, 2026
Change
2.8139.03%
Bid4.3
Ask4.5
volume469
Intrest488
Last Price13.9Sep 18, 2026
Change
2.521.93%
Bid13.75
Ask14.05
volume1689
Intrest1921
Strike
215
215
Last Price5.24Sep 18, 2026
Change
3.5640.45%
Bid5.15
Ask5.35
volume1418
Intrest675
Last Price12.35Sep 18, 2026
Change
2.2522.28%
Bid12.15
Ask12.45
volume1084
Intrest679
Strike
217.5
217.5
Last Price6.35Sep 18, 2026
Change
3.3534.54%
Bid6.15
Ask6.65
volume617
Intrest119
Last Price10.94Sep 18, 2026
Change
2.0222.65%
Bid10.8
Ask10.95
volume4766
Intrest1558
Strike
220
220
Last Price7.35Sep 18, 2026
Change
3.6833.36%
Bid7.2
Ask7.6
volume4348
Intrest553
Last Price9.65Sep 18, 2026
Change
1.8523.72%
Bid9.5
Ask9.85
volume1499
Intrest227
Strike
222.5
222.5
Last Price8.51Sep 18, 2026
Change
4.4934.54%
Bid8.3
Ask9.05
volume327
Intrest58
Last Price8.5Sep 18, 2026
Change
1.623.19%
Bid8.35
Ask8.65
volume2345
Intrest924
Strike
225
225
Last Price9.75Sep 18, 2026
Change
3.828.04%
Bid9.65
Ask10.1
volume1287
Intrest315
Last Price7.35Sep 18, 2026
Change
1.1518.55%
Bid7.25
Ask7.4
volume795
Intrest3260
Strike
227.5
227.5
Last Price11.45Sep 18, 2026
Change
6.0534.57%
Bid11
Ask11.5
volume112
Intrest148
Last Price6.42Sep 18, 2026
Change
1.120.68%
Bid6.3
Ask6.5
volume8709
Intrest2326
Strike
230
230
Last Price12.8Sep 18, 2026
Change
528.09%
Bid12.35
Ask13.2
volume1181
Intrest427
Last Price5.65Sep 18, 2026
Change
1.0522.83%
Bid5.5
Ask5.65
volume869
Intrest170
Strike
232.5
232.5
Last Price14.45Sep 18, 2026
Change
5.627.93%
Bid14.3
Ask14.7
volume40
Intrest137
Last Price4.83Sep 18, 2026
Change
0.819.85%
Bid4.7
Ask4.95
volume1787
Intrest1303
Strike
235
235
Last Price16.2Sep 18, 2026
Change
5.1824.23%
Bid16
Ask16.4
volume56
Intrest268
Last Price4.13Sep 18, 2026
Change
0.6117.33%
Bid4.05
Ask4.3
volume250
Intrest198
Strike
237.5
237.5
Last Price20.57Sep 18, 2026
Change
5.922.29%
Bid17.85
Ask18.5
volume57
Intrest20
Last Price3.6Sep 18, 2026
Change
0.516.13%
Bid3.5
Ask3.65
volume2719
Intrest1437
Strike
240
240
Last Price20Sep 18, 2026
Change
6.925.65%
Bid19.8
Ask20.4
volume67
Intrest330
Last Price3.1Sep 18, 2026
Change
0.8537.78%
Bid3
Ask3.15
volume411
Intrest180
Strike
242.5
242.5
Last Price21.55Sep 18, 2026
Change
6.222.34%
Bid21.8
Ask22.35
volume37
Intrest30
Last Price2.67Sep 18, 2026
Change
0.3716.09%
Bid2.59
Ask2.7
volume3151
Intrest550
Strike
245
245
Last Price24.6Sep 18, 2026
Change
8.4325.52%
Bid23.85
Ask24.3
volume17
Intrest249
Last Price2.28Sep 18, 2026
Change
0.188.57%
Bid2.19
Ask2.35
volume449
Intrest154
Strike
247.5
247.5
Last Price33.4Sep 16, 2026
Change
-0%
Bid24.9
Ask27.8
volume0
Intrest5
Last Price1.95Sep 18, 2026
Change
0.158.33%
Bid1.89
Ask1.96
volume4956
Intrest3332
Strike
250
250
Last Price27.9Sep 18, 2026
Change
7.721.63%
Bid27.55
Ask29.25
volume34
Intrest209
Last Price1.71Sep 18, 2026
Change
0.2617.93%
Bid1.64
Ask1.72
volume225
Intrest102
Strike
252.5
252.5
Last Price39.15Sep 15, 2026
Change
-0%
Bid29.4
Ask32.5
volume0
Intrest2
Last Price1.44Sep 18, 2026
Change
0.129.09%
Bid1.38
Ask1.51
volume508
Intrest483
Strike
255
255
Last Price34.22Sep 18, 2026
Change
7.217.38%
Bid30.5
Ask34.55
volume2
Intrest56
Last Price1.22Sep 18, 2026
Change
0.2424.49%
Bid1.18
Ask1.26
volume144
Intrest32
Strike
257.5
257.5
Last Price38.35Sep 18, 2026
Change
-
Bid33.65
Ask36.85
volume20
Intrest0
Last Price1.05Sep 18, 2026
Change
0.054.55%
Bid1.01
Ask1.05
volume1062
Intrest811
Strike
260
260
Last Price40.6Sep 18, 2026
Change
2.96.67%
Bid35.4
Ask39.15
volume3
Intrest148
Last Price0.9Sep 18, 2026
Change
-0%
Bid0.87
Ask0.94
volume122
Intrest54
Strike
262.5
262.5
Last Price50.8Sep 14, 2026
Change
-0%
Bid37.75
Ask41.5
volume0
Intrest1
Last Price0.77Sep 18, 2026
Change
0.033.75%
Bid0.74
Ask0.8
volume137
Intrest260
Strike
265
265
Last Price49.75Sep 16, 2026
Change
-0%
Bid40.15
Ask43.9
volume0
Intrest18
Last Price0.67Sep 18, 2026
Change
0.034.29%
Bid0.64
Ask0.71
volume38
Intrest32
Strike
267.5
267.5
Last Price-
Change
-
Bid42.75
Ask46.3
volume0
Intrest0
Last Price0.56Sep 18, 2026
Change
0.0711.11%
Bid0.55
Ask0.59
volume923
Intrest2768
Strike
270
270
Last Price48.45Sep 18, 2026
Change
4.58.5%
Bid44.95
Ask48.7
volume4
Intrest27
Last Price0.5Sep 18, 2026
Change
0.0511.11%
Bid0.3
Ask0.74
volume21
Intrest44
Strike
272.5
272.5
Last Price-
Change
-
Bid47.4
Ask51.1
volume0
Intrest0
Last Price0.48Sep 18, 2026
Change
0.049.09%
Bid0.27
Ask0.5
volume428
Intrest858
Strike
275
275
Last Price62.97Sep 18, 2026
Change
4.267.26%
Bid49.8
Ask53.55
volume3
Intrest110
Last Price0.4Sep 18, 2026
Change
0.049.09%
Bid-
Ask1.28
volume14
Intrest8
Strike
277.5
277.5
Last Price-
Change
-
Bid52.25
Ask56
volume0
Intrest0
Last Price0.31Sep 18, 2026
Change
0.0616.22%
Bid0.28
Ask0.39
volume533
Intrest699
Strike
280
280
Last Price69.25Sep 17, 2026
Change
-0%
Bid54.7
Ask58.45
volume0
Intrest77
Last Price0.27Sep 18, 2026
Change
0.0310%
Bid0.27
Ask2.03
volume9
Intrest25
Strike
282.5
282.5
Last Price-
Change
-
Bid57.15
Ask60.9
volume0
Intrest0
Last Price0.27Sep 18, 2026
Change
-0%
Bid0.07
Ask0.27
volume157
Intrest395
Strike
285
285
Last Price59.16Sep 10, 2026
Change
-0%
Bid59.65
Ask63.35
volume0
Intrest28
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask1.02
volume0
Intrest37
Strike
287.5
287.5
Last Price78.2Sep 16, 2026
Change
-0%
Bid62.1
Ask65.9
volume0
Intrest9
Last Price0.16Sep 18, 2026
Change
0.0420%
Bid0.03
Ask0.25
volume150
Intrest334
Strike
290
290
Last Price47.75Sep 08, 2026
Change
-0%
Bid64.6
Ask68.3
volume0
Intrest26
Last Price0.12Sep 18, 2026
Change
0.0840%
Bid0.04
Ask3.5
volume17
Intrest8
Strike
292.5
292.5
Last Price-
Change
-
Bid67.05
Ask70.8
volume0
Intrest0
Last Price0.16Sep 17, 2026
Change
-0%
Bid-
Ask3.65
volume0
Intrest97
Strike
295
295
Last Price53.55Sep 08, 2026
Change
-0%
Bid69.55
Ask73.25
volume0
Intrest0
Last Price0.14Sep 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest7
Strike
297.5
297.5
Last Price-
Change
-
Bid72.05
Ask75.75
volume0
Intrest0
Last Price0.14Sep 18, 2026
Change
0.017.69%
Bid0.02
Ask0.4
volume356
Intrest1490
Strike
300
300
Last Price86.57Aug 19, 2026
Change
-0%
Bid74.5
Ask78.25
volume0
Intrest0
Last Price1.17Sep 11, 2026
Change
-0%
Bid-
Ask2.56
volume0
Intrest1
Strike
302.5
302.5
Last Price-
Change
-
Bid77
Ask80.7
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
0.0220%
Bid0.01
Ask0.15
volume9
Intrest489
Strike
305
305
Last Price62.3Sep 08, 2026
Change
-0%
Bid79.5
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid82
Ask85.7
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid0.01
Ask1.25
volume25
Intrest89
Strike
310
310
Last Price97.1Sep 18, 2026
Change
43.2180.18%
Bid84.5
Ask88.2
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid87
Ask90.7
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
-0%
Bid0.01
Ask0.05
volume14
Intrest150
Strike
315
315
Last Price68.8Sep 08, 2026
Change
-0%
Bid89.5
Ask93.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid92
Ask95.7
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0866.67%
Bid-
Ask0.17
volume2
Intrest517
Strike
320
320
Last Price106.8Aug 20, 2026
Change
-0%
Bid94.5
Ask98.2
volume0
Intrest0
Last Price0.5Sep 16, 2026
Change
-0%
Bid-
Ask2.52
volume0
Intrest6
Strike
322.5
322.5
Last Price-
Change
-
Bid97
Ask100.7
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid-
Ask2.52
volume1
Intrest35
Strike
325
325
Last Price-
Change
-
Bid99.5
Ask103.2
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask2.52
volume0
Intrest21
Strike
327.5
327.5
Last Price-
Change
-
Bid102
Ask105.7
volume0
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest979
Strike
330
330
Last Price90.32Aug 18, 2026
Change
-0%
Bid104.5
Ask107.8
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
0.08200%
Bid-
Ask0.44
volume22
Intrest327
Strike
340
340
Last Price78.94Aug 17, 2026
Change
-0%
Bid114.5
Ask118.2
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.03150%
Bid-
Ask0.1
volume43
Intrest576
Strike
350
350
Last Price-
Change
-
Bid124.5
Ask128.2
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.35
volume2
Intrest395
Strike
360
360
Last Price-
Change
-
Bid134.5
Ask138.2
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest122
Strike
370
370
Last Price106.2Aug 14, 2026
Change
-0%
Bid144.5
Ask148.2
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest782
Strike
380
380
Last Price171.86Aug 28, 2026
Change
-0%
Bid154.5
Ask158.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved