$200.15
0.610.31%
最終更新: Sep 2, 12:24 PM
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Nebius Group NV オプションチェーン
NBISNASDAQ
PRO
Nebius Group Options
View Nebius Group (NBIS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.62
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price114.96Sep 02, 2026
Change
30.0720.73%
Bid114.15
Ask115.9
volume1
Intrest8
Strike
85
85
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1202
Last Price185.3Aug 17, 2026
Change
-0%
Bid109.15
Ask111.45
volume0
Intrest1
Strike
90
90
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest153
Last Price123Aug 19, 2026
Change
-0%
Bid104.15
Ask106.65
volume0
Intrest2
Strike
95
95
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price108.5Aug 28, 2026
Change
-0%
Bid99
Ask101.65
volume0
Intrest29
Strike
100
100
Last Price0.01Sep 02, 2026
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest138
Last Price100.07Aug 31, 2026
Change
-0%
Bid94.15
Ask96.65
volume0
Intrest2
Strike
105
105
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask4.1
volume20
Intrest162
Last Price95.22Aug 31, 2026
Change
-0%
Bid89.2
Ask91.65
volume0
Intrest1
Strike
110
110
Last Price0.12Sep 01, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest280
Last Price109.9Aug 27, 2026
Change
-0%
Bid84.15
Ask86.65
volume0
Intrest2
Strike
115
115
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest147
Last Price81.17Sep 02, 2026
Change
2.222.66%
Bid79.05
Ask81.65
volume1
Intrest25
Strike
120
120
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1688
Last Price79.57Aug 31, 2026
Change
-0%
Bid74.1
Ask76.65
volume0
Intrest4
Strike
125
125
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.1
volume8
Intrest390
Last Price76.29Aug 28, 2026
Change
-0%
Bid68.8
Ask71.7
volume0
Intrest5
Strike
130
130
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume99
Intrest1919
Last Price72Aug 31, 2026
Change
-0%
Bid63.8
Ask66.7
volume0
Intrest6
Strike
135
135
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1276
Last Price72Aug 28, 2026
Change
-0%
Bid59.3
Ask61.6
volume0
Intrest8
Strike
140
140
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume56
Intrest1340
Last Price53.2Sep 01, 2026
Change
-0%
Bid54.1
Ask56.55
volume0
Intrest12
Strike
145
145
Last Price0.02Sep 02, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume33
Intrest656
Last Price51.88Sep 02, 2026
Change
2.164.34%
Bid49.6
Ask51.1
volume20
Intrest34
Strike
150
150
Last Price0.02Sep 02, 2026
Change
0.0466.67%
Bid0.02
Ask0.03
volume33
Intrest1364
Last Price-
Change
-
Bid46.45
Ask49.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.07Sep 02, 2026
Change
0.0112.5%
Bid0.02
Ask0.05
volume5
Intrest172
Last Price44.95Sep 01, 2026
Change
-0%
Bid44.2
Ask46.7
volume0
Intrest30
Strike
155
155
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid0.02
Ask0.04
volume23
Intrest527
Last Price67.55Aug 27, 2026
Change
-0%
Bid40.95
Ask44.2
volume0
Intrest1
Strike
157.5
157.5
Last Price0.04Sep 02, 2026
Change
0.0450%
Bid0.03
Ask0.05
volume1738
Intrest171
Last Price40.22Sep 02, 2026
Change
2.686.25%
Bid39.2
Ask41.75
volume2
Intrest60
Strike
160
160
Last Price0.05Sep 02, 2026
Change
0.0444.44%
Bid0.04
Ask0.05
volume68
Intrest1793
Last Price36.48Sep 02, 2026
Change
5.4412.98%
Bid36.75
Ask39.25
volume1
Intrest2
Strike
162.5
162.5
Last Price0.06Sep 02, 2026
Change
0.0857.14%
Bid0.05
Ask0.06
volume14
Intrest105
Last Price35.48Sep 02, 2026
Change
4.0410.22%
Bid33.85
Ask36.75
volume1
Intrest22
Strike
165
165
Last Price0.08Sep 02, 2026
Change
0.0114.29%
Bid0.06
Ask0.08
volume116
Intrest1060
Last Price38.4Aug 31, 2026
Change
-0%
Bid31.75
Ask34.3
volume0
Intrest54
Strike
167.5
167.5
Last Price0.11Sep 02, 2026
Change
0.1252.17%
Bid0.07
Ask0.09
volume67
Intrest684
Last Price27.17Sep 01, 2026
Change
-0%
Bid29.3
Ask32.05
volume0
Intrest76
Strike
170
170
Last Price0.12Sep 02, 2026
Change
0.1352%
Bid0.11
Ask0.12
volume125
Intrest1410
Last Price28.6Sep 01, 2026
Change
-0%
Bid26.9
Ask28.95
volume0
Intrest42
Strike
172.5
172.5
Last Price0.15Sep 02, 2026
Change
0.1651.61%
Bid0.13
Ask0.15
volume11
Intrest1584
Last Price25.09Sep 02, 2026
Change
1.084.13%
Bid24.4
Ask26.9
volume2
Intrest40
Strike
175
175
Last Price0.2Sep 02, 2026
Change
0.2151.22%
Bid0.17
Ask0.22
volume104
Intrest1460
Last Price23Sep 02, 2026
Change
0.351.5%
Bid21.8
Ask24.7
volume4
Intrest22
Strike
177.5
177.5
Last Price0.28Sep 02, 2026
Change
0.2648.15%
Bid0.23
Ask0.33
volume46
Intrest504
Last Price20.71Sep 02, 2026
Change
0.010.05%
Bid19.95
Ask22.2
volume7
Intrest178
Strike
180
180
Last Price0.39Sep 02, 2026
Change
0.3547.3%
Bid0.34
Ask0.42
volume480
Intrest2846
Last Price18.48Sep 02, 2026
Change
6.7626.78%
Bid17.4
Ask19.6
volume1
Intrest4
Strike
182.5
182.5
Last Price0.56Sep 02, 2026
Change
0.4745.63%
Bid0.49
Ask0.62
volume68
Intrest596
Last Price16.03Sep 02, 2026
Change
0.553.32%
Bid15.25
Ask16.75
volume160
Intrest104
Strike
185
185
Last Price0.75Sep 02, 2026
Change
0.5240.94%
Bid0.7
Ask0.8
volume1393
Intrest2972
Last Price15.1Sep 02, 2026
Change
0.74.86%
Bid13.65
Ask14.6
volume13
Intrest95
Strike
187.5
187.5
Last Price1.27Sep 02, 2026
Change
0.5429.83%
Bid1.01
Ask1.15
volume119
Intrest776
Last Price11Sep 02, 2026
Change
0.957.95%
Bid11.7
Ask12.4
volume56
Intrest683
Strike
190
190
Last Price1.5Sep 02, 2026
Change
0.8536.17%
Bid1.43
Ask1.59
volume903
Intrest3919
Last Price9.2Sep 02, 2026
Change
3.1525.51%
Bid9.75
Ask10.5
volume2
Intrest11
Strike
192.5
192.5
Last Price2.22Sep 02, 2026
Change
0.7826%
Bid1.98
Ask2.15
volume145
Intrest572
Last Price8.05Sep 02, 2026
Change
0.455.29%
Bid8
Ask8.65
volume109
Intrest212
Strike
195
195
Last Price2.85Sep 02, 2026
Change
1.1528.75%
Bid2.7
Ask2.94
volume1173
Intrest1125
Last Price6.66Sep 02, 2026
Change
0.648.77%
Bid6.45
Ask7.05
volume124
Intrest217
Strike
197.5
197.5
Last Price4.07Sep 02, 2026
Change
0.9318.6%
Bid3.6
Ask4.1
volume506
Intrest613
Last Price5.4Sep 02, 2026
Change
0.58.47%
Bid5.2
Ask5.55
volume1777
Intrest1739
Strike
200
200
Last Price5.05Sep 02, 2026
Change
1.2119.33%
Bid4.7
Ask5.25
volume879
Intrest5932
Last Price4.24Sep 02, 2026
Change
0.612.4%
Bid4
Ask4.5
volume360
Intrest544
Strike
202.5
202.5
Last Price6.55Sep 02, 2026
Change
0.659.03%
Bid6.05
Ask6.75
volume197
Intrest812
Last Price3.4Sep 02, 2026
Change
0.4712.14%
Bid3.25
Ask3.5
volume1194
Intrest703
Strike
205
205
Last Price8.17Sep 02, 2026
Change
0.859.42%
Bid7.6
Ask8.3
volume187
Intrest1254
Last Price2.55Sep 02, 2026
Change
0.5517.74%
Bid2.53
Ask2.71
volume1084
Intrest3494
Strike
207.5
207.5
Last Price9.75Sep 02, 2026
Change
1.412.56%
Bid9.2
Ask9.95
volume15
Intrest721
Last Price1.95Sep 02, 2026
Change
0.520.41%
Bid1.91
Ask2
volume2354
Intrest1790
Strike
210
210
Last Price11.82Sep 02, 2026
Change
0.181.5%
Bid11.15
Ask11.9
volume148
Intrest2023
Last Price1.45Sep 02, 2026
Change
0.5527.5%
Bid1.42
Ask1.56
volume251
Intrest391
Strike
212.5
212.5
Last Price14.12Sep 02, 2026
Change
0.221.58%
Bid13.15
Ask13.9
volume2
Intrest138
Last Price1.09Sep 02, 2026
Change
0.5332.72%
Bid1.06
Ask1.16
volume2564
Intrest4571
Strike
215
215
Last Price16.1Sep 02, 2026
Change
0.281.71%
Bid15.15
Ask16.15
volume15
Intrest981
Last Price0.81Sep 02, 2026
Change
0.4636.22%
Bid0.75
Ask0.86
volume228
Intrest450
Strike
217.5
217.5
Last Price19.45Sep 02, 2026
Change
1.156.28%
Bid16.75
Ask19.25
volume113
Intrest219
Last Price0.56Sep 02, 2026
Change
0.3840.43%
Bid0.56
Ask0.65
volume1403
Intrest4083
Strike
220
220
Last Price20.49Sep 02, 2026
Change
0.140.68%
Bid19.3
Ask21.15
volume31
Intrest4080
Last Price0.45Sep 02, 2026
Change
0.2737.5%
Bid0.38
Ask0.47
volume113
Intrest429
Strike
222.5
222.5
Last Price23.16Sep 02, 2026
Change
0.351.53%
Bid21.85
Ask23.8
volume2
Intrest62
Last Price0.33Sep 02, 2026
Change
0.2644.07%
Bid0.3
Ask0.35
volume980
Intrest3010
Strike
225
225
Last Price25.9Sep 02, 2026
Change
1.45.71%
Bid24.35
Ask25.9
volume21
Intrest385
Last Price0.27Sep 02, 2026
Change
0.2548.08%
Bid0.21
Ask0.3
volume82
Intrest403
Strike
227.5
227.5
Last Price27.76Sep 02, 2026
Change
4.0112.62%
Bid26.4
Ask29.3
volume7
Intrest70
Last Price0.19Sep 02, 2026
Change
0.251.28%
Bid0.18
Ask0.21
volume239
Intrest3526
Strike
230
230
Last Price30.26Sep 02, 2026
Change
0.10.33%
Bid28.95
Ask31.05
volume71
Intrest456
Last Price0.12Sep 02, 2026
Change
0.1860%
Bid0.1
Ask0.15
volume66
Intrest391
Strike
232.5
232.5
Last Price33.46Sep 02, 2026
Change
0.993.05%
Bid31.5
Ask33.5
volume2
Intrest82
Last Price0.11Sep 02, 2026
Change
0.1456%
Bid0.1
Ask0.12
volume295
Intrest1012
Strike
235
235
Last Price34.8Sep 02, 2026
Change
0.381.08%
Bid34.2
Ask36.15
volume37
Intrest260
Last Price0.13Sep 02, 2026
Change
0.0735%
Bid0.05
Ask0.21
volume6
Intrest227
Strike
237.5
237.5
Last Price37.36Sep 02, 2026
Change
4.4613.56%
Bid35.9
Ask38.45
volume2
Intrest40
Last Price0.05Sep 02, 2026
Change
0.1270.59%
Bid0.05
Ask0.06
volume3220
Intrest4700
Strike
240
240
Last Price39.85Sep 02, 2026
Change
0.741.82%
Bid39.05
Ask40.7
volume24
Intrest290
Last Price0.05Sep 02, 2026
Change
0.0861.54%
Bid0.02
Ask0.08
volume22
Intrest182
Strike
242.5
242.5
Last Price42.81Sep 02, 2026
Change
0.631.49%
Bid41.15
Ask43.1
volume23
Intrest49
Last Price0.05Sep 02, 2026
Change
0.0758.33%
Bid0.04
Ask0.05
volume172
Intrest539
Strike
245
245
Last Price45.08Sep 02, 2026
Change
0.120.27%
Bid43.35
Ask46.8
volume65
Intrest521
Last Price0.04Sep 02, 2026
Change
0.1477.78%
Bid0.02
Ask0.07
volume11
Intrest175
Strike
247.5
247.5
Last Price47.6Sep 01, 2026
Change
-0%
Bid45.7
Ask48.45
volume0
Intrest125
Last Price0.03Sep 02, 2026
Change
0.0666.67%
Bid0.02
Ask0.03
volume518
Intrest2618
Strike
250
250
Last Price49.55Sep 02, 2026
Change
0.951.88%
Bid49.1
Ask50.8
volume11
Intrest455
Last Price0.03Sep 02, 2026
Change
0.0350%
Bid0.01
Ask0.03
volume42
Intrest191
Strike
252.5
252.5
Last Price53.3Sep 02, 2026
Change
0.541.02%
Bid50.8
Ask53.4
volume5
Intrest43
Last Price0.02Sep 02, 2026
Change
0.0466.67%
Bid0.01
Ask0.03
volume132
Intrest522
Strike
255
255
Last Price52.69Sep 02, 2026
Change
1.813.32%
Bid53.2
Ask55.9
volume1
Intrest75
Last Price0.02Sep 02, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume7
Intrest100
Strike
257.5
257.5
Last Price58.2Sep 01, 2026
Change
-0%
Bid55.9
Ask58.4
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume42
Intrest1011
Strike
260
260
Last Price61.4Sep 01, 2026
Change
-0%
Bid59.05
Ask60.85
volume0
Intrest201
Last Price0.05Sep 02, 2026
Change
0.0125%
Bid-
Ask0.03
volume5
Intrest194
Strike
262.5
262.5
Last Price63.4Sep 01, 2026
Change
-0%
Bid60.7
Ask63.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume37
Intrest759
Strike
265
265
Last Price63.17Sep 01, 2026
Change
-0%
Bid63.2
Ask65.9
volume0
Intrest0
Last Price0.07Sep 02, 2026
Change
0.0375%
Bid-
Ask0.04
volume3
Intrest106
Strike
267.5
267.5
Last Price50.38Aug 27, 2026
Change
-0%
Bid65.85
Ask68.4
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid0.01
Ask0.02
volume31
Intrest1244
Strike
270
270
Last Price69Sep 01, 2026
Change
-0%
Bid68.15
Ask70.9
volume0
Intrest2
Last Price0.02Sep 02, 2026
Change
0.0675%
Bid-
Ask0.04
volume15
Intrest89
Strike
272.5
272.5
Last Price54.77Aug 27, 2026
Change
-0%
Bid70.85
Ask73.4
volume0
Intrest0
Last Price0.04Sep 02, 2026
Change
0.02100%
Bid-
Ask0.02
volume27
Intrest495
Strike
275
275
Last Price69.78Aug 31, 2026
Change
-0%
Bid73.55
Ask75.9
volume0
Intrest0
Last Price0.06Sep 02, 2026
Change
0.0440%
Bid-
Ask0.08
volume4
Intrest446
Strike
277.5
277.5
Last Price72.95Aug 24, 2026
Change
-0%
Bid75.8
Ask78.4
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
0.0150%
Bid-
Ask0.05
volume513
Intrest2203
Strike
280
280
Last Price75.25Aug 31, 2026
Change
-0%
Bid78.6
Ask80.9
volume0
Intrest0
Last Price0.08Sep 02, 2026
Change
0.06300%
Bid-
Ask0.05
volume4
Intrest92
Strike
282.5
282.5
Last Price-
Change
-
Bid80.7
Ask83.4
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume9
Intrest474
Strike
285
285
Last Price64.22Aug 21, 2026
Change
-0%
Bid83.3
Ask85.8
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
0.166.67%
Bid-
Ask0.09
volume4
Intrest18
Strike
287.5
287.5
Last Price-
Change
-
Bid85.7
Ask88.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0787.5%
Bid-
Ask0.02
volume98
Intrest1484
Strike
290
290
Last Price70.26Aug 27, 2026
Change
-0%
Bid88.95
Ask90.8
volume0
Intrest0
Last Price0.08Sep 02, 2026
Change
0.06300%
Bid-
Ask0.14
volume4
Intrest39
Strike
292.5
292.5
Last Price88.45Aug 24, 2026
Change
-0%
Bid90.8
Ask93.4
volume0
Intrest0
Last Price0.04Sep 02, 2026
Change
0.03300%
Bid-
Ask0.1
volume5
Intrest399
Strike
295
295
Last Price53.59Aug 18, 2026
Change
-0%
Bid93.25
Ask95.95
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
0.2589.29%
Bid-
Ask0.06
volume4
Intrest47
Strike
297.5
297.5
Last Price-
Change
-
Bid95.75
Ask98.4
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.01100%
Bid-
Ask0.03
volume111
Intrest2184
Strike
300
300
Last Price99.67Sep 02, 2026
Change
20.1425.32%
Bid98.5
Ask100.25
volume2
Intrest1
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid-
Ask0.42
volume5
Intrest11
Strike
302.5
302.5
Last Price-
Change
-
Bid100.7
Ask103.45
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.01100%
Bid-
Ask0.05
volume3
Intrest249
Strike
305
305
Last Price48.13Aug 13, 2026
Change
-0%
Bid103.25
Ask105.9
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2679
Strike
310
310
Last Price113.71Sep 01, 2026
Change
-0%
Bid108.7
Ask110.9
volume0
Intrest5
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest276
Strike
315
315
Last Price118.69Sep 01, 2026
Change
-0%
Bid113.85
Ask115.8
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1292
Strike
320
320
Last Price106Aug 20, 2026
Change
-0%
Bid118.35
Ask121.65
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest250
Strike
325
325
Last Price67.72Aug 13, 2026
Change
-0%
Bid123.85
Ask125.9
volume0
Intrest0
Last Price0.27Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest154
Strike
330
330
Last Price70.62Aug 13, 2026
Change
-0%
Bid128.4
Ask130.7
volume0
Intrest0
Last Price0.21Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest78
Strike
335
335
Last Price149.5Aug 03, 2026
Change
-0%
Bid133.2
Ask135.95
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest269
Strike
340
340
Last Price133.35Aug 06, 2026
Change
-0%
Bid138.2
Ask140.9
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Strike
345
345
Last Price-
Change
-
Bid143.2
Ask145.9
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Strike
350
350
Last Price140.95Aug 28, 2026
Change
-0%
Bid148.2
Ask150.9
volume0
Intrest3
Last Price0.13Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
355
355
Last Price145.97Aug 28, 2026
Change
-0%
Bid153.2
Ask155.9
volume0
Intrest0
Last Price0.07Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest349
Strike
360
360
Last Price137.2Aug 19, 2026
Change
-0%
Bid158.35
Ask160.9
volume0
Intrest0
Last Price0.07Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
365
365
Last Price-
Change
-
Bid163.25
Ask165.9
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1136
Strike
370
370
Last Price154.55Aug 20, 2026
Change
-0%
Bid168.2
Ask170.9
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest284
Strike
375
375
Last Price164.8Aug 28, 2026
Change
-0%
Bid173.3
Ask175.95
volume0
Intrest0
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Strike
380
380
Last Price169.78Aug 28, 2026
Change
-0%
Bid178.2
Ask180.95
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest171
Strike
385
385
Last Price168.71Aug 27, 2026
Change
-0%
Bid183.2
Ask185.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved