Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $87.69 as of 12/12/2025 9:40:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.06 | 12/12/2025 3:59:57 PM EST | ||||||
| 60.00 | 28.10 | 32.00 | 30.05 | % | 0.50 | 0 | 0 | 1.21 | 0.90 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | |||
| 65.00 | 24.50 | 28.00 | 26.25 | % | 0.40 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 70.00 | 20.60 | 24.10 | 22.35 | % | 0.32 | 0 | 0 | 0.87 | 0.81 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 75.00 | 17.40 | 20.60 | 19.00 | 20.81 | % | 0.25 | 2 | 0 | 0.89 | 0.76 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 80.00 | 14.40 | 17.30 | 15.85 | 15.89 | % | 0.20 | 1 | 0 | 0.88 | 0.69 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 83.00 | 12.50 | 15.60 | 14.05 | % | 0.17 | 0 | 0 | 0.86 | 0.65 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 84.00 | 12.00 | 15.10 | 13.55 | % | 0.16 | 0 | 0 | 0.87 | 0.64 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 85.00 | 11.60 | 14.60 | 13.10 | % | 0.15 | 0 | 0 | 0.87 | 0.62 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 86.00 | 11.00 | 14.10 | 12.55 | % | 0.15 | 0 | 0 | 0.87 | 0.61 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 87.00 | 10.60 | 13.70 | 12.15 | % | 0.14 | 0 | 0 | 0.87 | 0.60 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 88.00 | 10.70 | 13.30 | 12.00 | 13.24 | +0.86 | +6.95% | 0.14 | 3 | 1 | 0.91 | 0.58 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 89.00 | 9.50 | 12.80 | 11.15 | % | 0.13 | 0 | 0 | 0.86 | 0.57 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 90.00 | 9.80 | 12.00 | 10.90 | 10.70 | % | 0.12 | 13 | 0 | 0.88 | 0.55 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 91.00 | 9.20 | 12.00 | 10.60 | 9.90 | % | 0.12 | 1 | 0 | 0.89 | 0.54 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 92.00 | 8.50 | 11.60 | 10.05 | 12.10 | % | 0.11 | 1 | 0 | 0.88 | 0.53 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 93.00 | 7.90 | 11.20 | 9.55 | 11.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | 0.51 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 94.00 | 7.60 | 10.90 | 9.25 | 9.10 | -2.94 | -24.42% | 0.10 | 2 | 1 | 0.87 | 0.50 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 95.00 | 6.80 | 10.50 | 8.65 | 9.50 | % | 0.09 | 6 | 0 | 0.85 | 0.49 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 96.00 | 7.30 | 10.10 | 8.70 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.89 | 0.47 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 97.00 | 5.90 | 9.70 | 7.80 | % | 0.08 | 0 | 0 | 0.84 | 0.46 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 5.90 | 9.40 | 7.65 | % | 0.08 | 0 | 0 | 0.86 | 0.45 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 99.00 | 5.80 | 9.10 | 7.45 | % | 0.08 | 0 | 0 | 0.86 | 0.43 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 100.00 | 5.70 | 8.80 | 7.25 | 8.36 | -1.94 | -18.84% | 0.07 | 12 | 13 | 0.87 | 0.42 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 101.00 | 5.50 | 8.50 | 7.00 | % | 0.07 | 0 | 0 | 0.88 | 0.41 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 102.00 | 4.90 | 8.20 | 6.55 | % | 0.06 | 0 | 0 | 0.86 | 0.39 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 103.00 | 4.20 | 7.90 | 6.05 | % | 0.06 | 0 | 0 | 0.84 | 0.38 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 104.00 | 4.50 | 7.60 | 6.05 | % | 0.06 | 0 | 0 | 0.87 | 0.37 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 4.20 | 7.40 | 5.80 | 6.00 | +0.20 | +3.45% | 0.06 | 1 | 2 | 0.87 | 0.36 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 106.00 | 4.40 | 7.20 | 5.80 | 5.80 | -0.60 | -9.38% | 0.05 | 1 | 1 | 0.89 | 0.35 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 107.00 | 3.80 | 6.90 | 5.35 | 5.25 | % | 0.05 | 1 | 0 | 0.87 | 0.34 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 110.00 | 2.90 | 5.70 | 4.30 | 4.80 | % | 0.04 | 22 | 0 | 0.83 | 0.30 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 115.00 | 2.70 | 4.00 | 3.35 | % | 0.03 | 0 | 0 | 0.83 | 0.26 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | 2.15 | 4.30 | 3.23 | 3.97 | % | 0.03 | 4 | 0 | 0.89 | 0.21 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 125.00 | % | 0.00 | 0 | 0 | 0.91 | 0.18 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.89 | 0.15 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.85 | 0.12 | 0.01 | -0.06 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.80 | 1.55 | 1.18 | 1.08 | % | 0.02 | 105 | 0 | 1.02 | -0.06 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 60.00 | 0.10 | 2.35 | 1.23 | % | 0.02 | 0 | 0 | 0.81 | -0.10 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | |||
| 65.00 | 1.60 | 3.10 | 2.35 | 2.42 | % | 0.04 | 9 | 0 | 0.92 | -0.14 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 70.00 | 2.70 | 5.00 | 3.85 | 3.59 | % | 0.06 | 3 | 0 | 0.95 | -0.19 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 75.00 | 4.70 | 6.00 | 5.35 | 5.40 | % | 0.07 | 140 | 0 | 0.94 | -0.24 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 80.00 | 5.20 | 8.90 | 7.05 | 7.45 | % | 0.09 | 21 | 0 | 0.91 | -0.31 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 83.00 | 6.40 | 10.10 | 8.25 | 6.60 | -0.02 | -0.31% | 0.10 | 6 | 5 | 0.89 | -0.35 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 84.00 | 6.60 | 10.50 | 8.55 | % | 0.10 | 0 | 0 | 0.88 | -0.36 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 85.00 | 7.20 | 11.00 | 9.10 | 9.58 | +0.28 | +3.02% | 0.11 | 3 | 9 | 0.88 | -0.38 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 86.00 | 7.70 | 11.00 | 9.35 | 9.52 | % | 0.11 | 2 | 0 | 0.86 | -0.39 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 87.00 | 8.20 | 11.60 | 9.90 | 9.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.40 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 88.00 | 9.30 | 12.50 | 10.90 | 9.95 | +0.55 | +5.86% | 0.12 | 1 | 13 | 0.90 | -0.42 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 89.00 | 9.40 | 12.90 | 11.15 | 10.56 | % | 0.13 | 2 | 0 | 0.87 | -0.43 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 90.00 | 10.00 | 13.40 | 11.70 | 11.50 | +2.00 | +21.06% | 0.13 | 1 | 24 | 0.87 | -0.45 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 91.00 | 10.60 | 14.20 | 12.40 | % | 0.14 | 0 | 0 | 0.88 | -0.46 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 92.00 | 11.20 | 14.40 | 12.80 | % | 0.14 | 0 | 0 | 0.87 | -0.47 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 93.00 | 11.80 | 15.20 | 13.50 | 11.90 | % | 0.15 | 1 | 0 | 0.87 | -0.49 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 94.00 | 12.40 | 15.70 | 14.05 | % | 0.15 | 0 | 0 | 0.87 | -0.50 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 95.00 | 13.00 | 16.00 | 14.50 | 15.06 | % | 0.15 | 1 | 0 | 0.85 | -0.51 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 96.00 | 13.60 | 17.00 | 15.30 | % | 0.16 | 0 | 0 | 0.86 | -0.53 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 97.00 | 14.20 | 18.10 | 16.15 | % | 0.17 | 0 | 0 | 0.88 | -0.54 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 14.90 | 18.80 | 16.85 | % | 0.17 | 0 | 0 | 0.88 | -0.55 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 99.00 | 15.60 | 19.50 | 17.55 | % | 0.18 | 0 | 0 | 0.88 | -0.57 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 100.00 | 17.20 | 20.30 | 18.75 | 15.40 | -1.74 | -10.16% | 0.19 | 13 | 2 | 0.92 | -0.58 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 101.00 | 17.00 | 20.60 | 18.80 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | -0.59 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 102.00 | 17.70 | 21.30 | 19.50 | % | 0.19 | 0 | 0 | 0.86 | -0.61 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 103.00 | 18.40 | 22.30 | 20.35 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 104.00 | 19.10 | 22.80 | 20.95 | % | 0.20 | 0 | 0 | 0.86 | -0.63 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 19.90 | 23.50 | 21.70 | % | 0.21 | 0 | 0 | 0.86 | -0.64 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 106.00 | 20.60 | 24.30 | 22.45 | % | 0.21 | 0 | 0 | 0.85 | -0.65 | 0.01 | -0.11 | 12/12/2025 3:59:57 PM EST | |||
| 107.00 | 21.50 | 25.00 | 23.25 | 23.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.86 | -0.66 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 110.00 | 23.80 | 27.70 | 25.75 | % | 0.23 | 0 | 0 | 0.86 | -0.70 | 0.01 | -0.11 | 12/12/2025 3:59:57 PM EST | |||
| 115.00 | 28.00 | 31.70 | 29.85 | % | 0.26 | 0 | 0 | 0.85 | -0.74 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 1.06 | -0.79 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.10 | -0.82 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.09 | -0.85 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.14 | -0.88 | 0.01 | -0.06 | 12/12/2025 3:59:57 PM EST |