Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $195.09 as of 5/7/2026 11:35:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 48.05 | 51.15 | 49.60 | 40.80 | % | 0.31 | 2 | 0 | 1.05 | 0.73 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 165.00 | 45.00 | 48.05 | 46.53 | % | 0.28 | 0 | 0 | 1.05 | 0.70 | 0.00 | -0.24 | 5/7/2026 9:59:08 AM EST | |||
| 170.00 | 41.60 | 45.10 | 43.35 | % | 0.26 | 0 | 0 | 1.04 | 0.68 | 0.01 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 172.50 | 40.50 | 43.70 | 42.10 | % | 0.24 | 0 | 0 | 1.04 | 0.66 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 175.00 | 39.10 | 42.30 | 40.70 | % | 0.23 | 0 | 0 | 1.04 | 0.65 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 177.50 | 37.45 | 41.00 | 39.23 | % | 0.22 | 0 | 0 | 1.04 | 0.63 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 180.00 | 36.50 | 39.70 | 38.10 | 31.17 | % | 0.21 | 1 | 0 | 1.04 | 0.62 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 182.50 | 35.15 | 38.45 | 36.80 | % | 0.20 | 0 | 0 | 1.03 | 0.61 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 185.00 | 33.90 | 37.25 | 35.58 | % | 0.19 | 0 | 0 | 1.03 | 0.59 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 187.50 | 32.70 | 36.05 | 34.38 | 29.05 | % | 0.18 | 5 | 0 | 1.03 | 0.58 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 190.00 | 31.50 | 34.90 | 33.20 | 30.87 | % | 0.17 | 21 | 0 | 1.02 | 0.56 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 192.50 | 30.35 | 33.75 | 32.05 | 30.50 | % | 0.17 | 4 | 0 | 1.03 | 0.55 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 195.00 | 29.25 | 32.70 | 30.98 | % | 0.16 | 0 | 0 | 1.03 | 0.54 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 197.50 | 28.20 | 31.65 | 29.93 | 24.73 | % | 0.15 | 1 | 0 | 1.03 | 0.52 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 200.00 | 27.45 | 30.60 | 29.03 | 27.55 | % | 0.15 | 7 | 0 | 1.03 | 0.51 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 202.50 | 26.10 | 29.60 | 27.85 | 22.35 | % | 0.14 | 13 | 0 | 1.03 | 0.50 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 205.00 | 25.15 | 28.65 | 26.90 | % | 0.13 | 0 | 0 | 1.03 | 0.48 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 210.00 | 23.25 | 26.75 | 25.00 | 22.80 | % | 0.12 | 4 | 0 | 1.03 | 0.46 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 215.00 | 21.50 | 25.05 | 23.28 | % | 0.11 | 0 | 0 | 1.03 | 0.44 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 220.00 | 19.85 | 23.50 | 21.68 | 19.21 | % | 0.10 | 1 | 0 | 1.02 | 0.41 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 225.00 | 18.35 | 22.00 | 20.18 | 16.17 | % | 0.09 | 1 | 0 | 1.03 | 0.39 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 230.00 | 16.80 | 20.60 | 18.70 | % | 0.08 | 0 | 0 | 1.02 | 0.37 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 235.00 | 15.60 | 19.30 | 17.45 | % | 0.07 | 0 | 0 | 1.02 | 0.35 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 240.00 | 14.40 | 18.10 | 16.25 | 12.60 | % | 0.07 | 1 | 0 | 1.03 | 0.33 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 245.00 | 13.25 | 17.05 | 15.15 | % | 0.06 | 0 | 0 | 1.03 | 0.31 | 0.00 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 250.00 | 12.45 | 15.95 | 14.20 | 12.57 | % | 0.06 | 7 | 0 | 1.03 | 0.29 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 255.00 | 11.30 | 15.05 | 13.18 | % | 0.05 | 0 | 0 | 1.03 | 0.27 | 0.00 | -0.24 | 5/7/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 11.40 | 14.85 | 13.13 | 13.00 | % | 0.08 | 3 | 0 | 1.04 | -0.27 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 165.00 | 14.00 | 16.65 | 15.33 | 15.82 | % | 0.09 | 2 | 0 | 1.03 | -0.30 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 170.00 | 14.80 | 18.70 | 16.75 | % | 0.10 | 0 | 0 | 1.03 | -0.32 | 0.01 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 172.50 | 15.85 | 19.75 | 17.80 | % | 0.10 | 0 | 0 | 1.03 | -0.34 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 175.00 | 17.00 | 20.85 | 18.93 | % | 0.11 | 0 | 0 | 1.03 | -0.35 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 177.50 | 18.15 | 22.00 | 20.08 | % | 0.11 | 0 | 0 | 1.03 | -0.37 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 180.00 | 19.35 | 23.15 | 21.25 | % | 0.12 | 0 | 0 | 1.03 | -0.38 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 182.50 | 20.60 | 24.40 | 22.50 | % | 0.12 | 0 | 0 | 1.02 | -0.39 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 185.00 | 21.85 | 25.60 | 23.73 | % | 0.13 | 0 | 0 | 1.02 | -0.41 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 187.50 | 23.15 | 26.90 | 25.03 | 27.05 | % | 0.13 | 1 | 0 | 1.00 | -0.42 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 190.00 | 24.50 | 28.20 | 26.35 | % | 0.14 | 0 | 0 | 1.02 | -0.44 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 192.50 | 25.85 | 29.55 | 27.70 | % | 0.14 | 0 | 0 | 1.02 | -0.45 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 195.00 | 27.30 | 30.90 | 29.10 | % | 0.15 | 0 | 0 | 1.02 | -0.46 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 197.50 | 28.75 | 32.55 | 30.65 | % | 0.16 | 0 | 0 | 1.02 | -0.48 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 200.00 | 30.20 | 33.75 | 31.98 | % | 0.16 | 0 | 0 | 1.02 | -0.49 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 202.50 | 31.70 | 35.20 | 33.45 | % | 0.17 | 0 | 0 | 1.01 | -0.50 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 205.00 | 33.20 | 36.95 | 35.08 | % | 0.17 | 0 | 0 | 1.01 | -0.52 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 210.00 | 36.35 | 39.85 | 38.10 | % | 0.18 | 0 | 0 | 1.01 | -0.54 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 215.00 | 39.60 | 43.10 | 41.35 | % | 0.19 | 0 | 0 | 1.01 | -0.56 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 220.00 | 43.00 | 46.45 | 44.73 | % | 0.20 | 0 | 0 | 1.01 | -0.59 | 0.01 | -0.28 | 5/7/2026 9:59:08 AM EST | |||
| 225.00 | 46.55 | 50.25 | 48.40 | % | 0.22 | 0 | 0 | 1.01 | -0.61 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 230.00 | 50.15 | 53.60 | 51.88 | % | 0.23 | 0 | 0 | 1.01 | -0.63 | 0.01 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 235.00 | 53.85 | 57.55 | 55.70 | % | 0.24 | 0 | 0 | 1.01 | -0.65 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 240.00 | 57.65 | 60.95 | 59.30 | % | 0.25 | 0 | 0 | 1.01 | -0.67 | 0.01 | -0.26 | 5/7/2026 9:59:08 AM EST | |||
| 245.00 | 61.50 | 65.10 | 63.30 | % | 0.26 | 0 | 0 | 1.01 | -0.69 | 0.00 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 250.00 | 65.45 | 69.00 | 67.23 | % | 0.27 | 0 | 0 | 1.01 | -0.71 | 0.00 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 255.00 | 69.50 | 72.70 | 71.10 | % | 0.28 | 0 | 0 | 1.00 | -0.73 | 0.00 | -0.24 | 5/7/2026 9:59:08 AM EST |