Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $193.67 as of 5/21/2026 8:43:53 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 | 65.50 | 68.85 | 67.18 | % | 0.42 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.22 | 5/21/2026 3:59:59 PM EST | |||
| 165.00 | 61.65 | 65.40 | 63.53 | % | 0.39 | 0 | 0 | 1.04 | 0.84 | 0.00 | -0.24 | 5/21/2026 3:59:59 PM EST | |||
| 170.00 | 58.25 | 61.20 | 59.73 | % | 0.35 | 0 | 0 | 1.04 | 0.82 | 0.00 | -0.26 | 5/21/2026 3:59:59 PM EST | |||
| 172.50 | 56.40 | 59.40 | 57.90 | % | 0.34 | 0 | 0 | 1.03 | 0.81 | 0.00 | -0.27 | 5/21/2026 3:59:59 PM EST | |||
| 175.00 | 54.60 | 57.75 | 56.18 | % | 0.32 | 0 | 0 | 1.04 | 0.80 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 177.50 | 52.85 | 55.95 | 54.40 | % | 0.31 | 0 | 0 | 1.03 | 0.79 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 180.00 | 51.15 | 54.40 | 52.78 | % | 0.29 | 0 | 0 | 1.03 | 0.78 | 0.00 | -0.29 | 5/21/2026 3:59:59 PM EST | |||
| 182.50 | 49.45 | 53.00 | 51.23 | 52.90 | % | 0.28 | 2 | 0 | 1.04 | 0.77 | 0.00 | -0.30 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 185.00 | 47.85 | 51.10 | 49.48 | % | 0.27 | 0 | 0 | 1.03 | 0.75 | 0.00 | -0.31 | 5/21/2026 3:59:59 PM EST | |||
| 187.50 | 46.25 | 49.80 | 48.03 | % | 0.26 | 0 | 0 | 1.03 | 0.74 | 0.00 | -0.31 | 5/21/2026 3:59:59 PM EST | |||
| 190.00 | 44.70 | 48.30 | 46.50 | % | 0.24 | 0 | 0 | 1.03 | 0.73 | 0.00 | -0.32 | 5/21/2026 3:59:59 PM EST | |||
| 192.50 | 43.15 | 46.70 | 44.93 | % | 0.23 | 0 | 0 | 1.03 | 0.72 | 0.00 | -0.33 | 5/21/2026 3:59:59 PM EST | |||
| 195.00 | 41.65 | 45.30 | 43.48 | 48.60 | % | 0.22 | 2 | 0 | 1.03 | 0.70 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 197.50 | 40.25 | 43.90 | 42.08 | % | 0.21 | 0 | 0 | 1.03 | 0.69 | 0.00 | -0.34 | 5/21/2026 3:59:59 PM EST | |||
| 200.00 | 38.90 | 42.35 | 40.63 | 44.00 | % | 0.20 | 20 | 0 | 1.03 | 0.68 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 202.50 | 37.55 | 41.20 | 39.38 | % | 0.19 | 0 | 0 | 1.03 | 0.66 | 0.00 | -0.35 | 5/21/2026 3:59:59 PM EST | |||
| 205.00 | 36.25 | 39.90 | 38.08 | 38.85 | % | 0.19 | 2 | 0 | 1.03 | 0.65 | 0.00 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 207.50 | 34.90 | 38.60 | 36.75 | % | 0.18 | 0 | 0 | 1.03 | 0.64 | 0.00 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 210.00 | 33.70 | 37.40 | 35.55 | 37.99 | % | 0.17 | 7 | 0 | 1.03 | 0.63 | 0.00 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 215.00 | 31.30 | 34.80 | 33.05 | 32.85 | % | 0.15 | 5 | 0 | 1.03 | 0.60 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 220.00 | 28.95 | 32.55 | 30.75 | 31.70 | % | 0.14 | 4 | 0 | 1.02 | 0.57 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 225.00 | 26.75 | 30.45 | 28.60 | 28.15 | % | 0.13 | 182 | 0 | 1.02 | 0.55 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 230.00 | 24.65 | 28.35 | 26.50 | 28.15 | % | 0.12 | 25 | 0 | 1.02 | 0.52 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 235.00 | 22.75 | 26.45 | 24.60 | 29.60 | % | 0.10 | 1 | 0 | 1.02 | 0.50 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 240.00 | 21.00 | 24.75 | 22.88 | 25.36 | % | 0.10 | 5 | 0 | 1.02 | 0.47 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 245.00 | 19.35 | 23.00 | 21.18 | 22.80 | % | 0.09 | 1 | 0 | 1.02 | 0.45 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 250.00 | 17.80 | 21.50 | 19.65 | 19.90 | % | 0.08 | 29 | 0 | 1.02 | 0.43 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 255.00 | 16.40 | 19.95 | 18.18 | % | 0.07 | 0 | 0 | 1.02 | 0.40 | 0.01 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 260.00 | 15.05 | 17.90 | 16.48 | 17.00 | % | 0.06 | 15 | 0 | 1.00 | 0.38 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM 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 | 4.70 | 8.15 | 6.43 | 6.40 | % | 0.04 | 14 | 0 | 1.04 | -0.14 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 165.00 | 5.85 | 9.60 | 7.73 | % | 0.05 | 0 | 0 | 1.04 | -0.16 | 0.00 | -0.24 | 5/21/2026 3:59:59 PM EST | |||
| 170.00 | 7.10 | 11.00 | 9.05 | % | 0.05 | 0 | 0 | 1.04 | -0.18 | 0.00 | -0.26 | 5/21/2026 3:59:59 PM EST | |||
| 172.50 | 7.90 | 11.45 | 9.68 | % | 0.06 | 0 | 0 | 1.04 | -0.19 | 0.00 | -0.27 | 5/21/2026 3:59:59 PM EST | |||
| 175.00 | 8.65 | 12.10 | 10.38 | 9.40 | % | 0.06 | 5 | 0 | 1.04 | -0.20 | 0.00 | -0.28 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 177.50 | 9.25 | 13.15 | 11.20 | % | 0.06 | 0 | 0 | 1.04 | -0.21 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 180.00 | 10.05 | 13.90 | 11.98 | 11.68 | % | 0.07 | 1 | 0 | 1.03 | -0.22 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 182.50 | 10.90 | 14.70 | 12.80 | % | 0.07 | 0 | 0 | 1.03 | -0.23 | 0.00 | -0.30 | 5/21/2026 3:59:59 PM EST | |||
| 185.00 | 11.75 | 15.60 | 13.68 | 13.70 | % | 0.07 | 7 | 0 | 1.03 | -0.25 | 0.00 | -0.31 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 187.50 | 12.60 | 16.45 | 14.53 | % | 0.08 | 0 | 0 | 1.03 | -0.26 | 0.00 | -0.31 | 5/21/2026 3:59:59 PM EST | |||
| 190.00 | 13.55 | 17.40 | 15.48 | 14.60 | % | 0.08 | 3 | 0 | 1.03 | -0.27 | 0.00 | -0.32 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 192.50 | 14.50 | 18.35 | 16.43 | 15.65 | % | 0.09 | 2 | 0 | 1.02 | -0.28 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 195.00 | 15.50 | 19.40 | 17.45 | 16.38 | % | 0.09 | 4 | 0 | 1.02 | -0.30 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 197.50 | 16.65 | 20.45 | 18.55 | 17.32 | % | 0.09 | 11 | 0 | 1.02 | -0.31 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 200.00 | 17.75 | 21.60 | 19.68 | 18.96 | % | 0.10 | 1 | 0 | 1.03 | -0.32 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 202.50 | 18.90 | 22.75 | 20.83 | % | 0.10 | 0 | 0 | 1.02 | -0.34 | 0.00 | -0.35 | 5/21/2026 3:59:59 PM EST | |||
| 205.00 | 20.15 | 23.90 | 22.03 | 20.50 | % | 0.11 | 4 | 0 | 1.03 | -0.35 | 0.00 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 207.50 | 21.30 | 25.15 | 23.23 | % | 0.11 | 0 | 0 | 1.02 | -0.36 | 0.00 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 210.00 | 22.65 | 26.35 | 24.50 | 23.60 | % | 0.12 | 2 | 0 | 1.02 | -0.37 | 0.00 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 215.00 | 25.30 | 29.00 | 27.15 | 27.00 | % | 0.13 | 17 | 0 | 1.03 | -0.40 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 220.00 | 28.00 | 31.60 | 29.80 | 28.07 | % | 0.14 | 14 | 0 | 1.02 | -0.43 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 225.00 | 30.95 | 34.35 | 32.65 | 32.26 | % | 0.15 | 220 | 0 | 1.02 | -0.45 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 230.00 | 33.75 | 37.25 | 35.50 | 33.05 | % | 0.15 | 45 | 0 | 1.02 | -0.48 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 235.00 | 36.75 | 40.35 | 38.55 | 36.20 | % | 0.16 | 8 | 0 | 1.01 | -0.50 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 240.00 | 40.00 | 43.50 | 41.75 | 39.81 | % | 0.17 | 1 | 0 | 1.01 | -0.53 | 0.01 | -0.37 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 245.00 | 43.35 | 46.85 | 45.10 | % | 0.18 | 0 | 0 | 1.01 | -0.55 | 0.01 | -0.37 | 5/21/2026 3:59:59 PM EST | |||
| 250.00 | 46.95 | 50.30 | 48.63 | % | 0.19 | 0 | 0 | 1.01 | -0.57 | 0.01 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 255.00 | 50.55 | 53.85 | 52.20 | % | 0.20 | 0 | 0 | 1.01 | -0.60 | 0.01 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 260.00 | 54.10 | 57.55 | 55.83 | % | 0.21 | 0 | 0 | 1.01 | -0.62 | 0.01 | -0.35 | 5/21/2026 3:59:59 PM EST |