Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $94.87 as of 11/28/2025 9:21:46 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 | 1.43 | 0.96 | 0.00 | -0.04 | 11/28/2025 1:00:05 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.35 | 0.94 | 0.00 | -0.05 | 11/28/2025 1:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.07 | 11/28/2025 1:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.09 | 11/28/2025 1:00:05 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.95 | 0.82 | 0.01 | -0.10 | 11/28/2025 1:00:05 PM EST | ||||||
| 77.00 | 21.20 | 24.10 | 22.65 | % | 0.29 | 0 | 0 | 0.95 | 0.80 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | |||
| 78.00 | 20.40 | 23.40 | 21.90 | % | 0.28 | 0 | 0 | 0.94 | 0.79 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | |||
| 79.00 | 19.70 | 22.70 | 21.20 | % | 0.27 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | |||
| 80.00 | 19.00 | 22.00 | 20.50 | % | 0.26 | 0 | 0 | 0.94 | 0.77 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | |||
| 81.00 | 18.30 | 21.10 | 19.70 | % | 0.24 | 0 | 0 | 0.92 | 0.75 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | |||
| 82.00 | 17.70 | 20.50 | 19.10 | % | 0.23 | 0 | 0 | 0.93 | 0.74 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | |||
| 83.00 | 17.00 | 19.90 | 18.45 | 20.07 | % | 0.22 | 10 | 0 | 0.93 | 0.73 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 84.00 | 16.30 | 19.20 | 17.75 | % | 0.21 | 0 | 0 | 0.92 | 0.72 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 85.00 | 15.70 | 18.70 | 17.20 | % | 0.20 | 0 | 0 | 0.92 | 0.70 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 86.00 | 15.10 | 17.60 | 16.35 | % | 0.19 | 0 | 0 | 0.90 | 0.69 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 87.00 | 13.90 | 17.50 | 15.70 | % | 0.18 | 0 | 0 | 0.89 | 0.68 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 88.00 | 13.30 | 16.80 | 15.05 | % | 0.17 | 0 | 0 | 0.88 | 0.66 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 89.00 | 13.30 | 16.20 | 14.75 | % | 0.17 | 0 | 0 | 0.90 | 0.65 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 90.00 | 12.80 | 15.50 | 14.15 | 14.05 | % | 0.16 | 2 | 0 | 0.90 | 0.64 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 91.00 | 12.20 | 15.20 | 13.70 | % | 0.15 | 0 | 0 | 0.90 | 0.62 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 92.00 | 11.70 | 14.50 | 13.10 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.61 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 93.00 | 11.10 | 14.30 | 12.70 | % | 0.14 | 0 | 0 | 0.90 | 0.60 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 94.00 | 10.70 | 13.60 | 12.15 | 12.15 | -0.95 | -7.26% | 0.13 | 2 | 4 | 0.89 | 0.58 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 10.20 | 13.10 | 11.65 | 11.65 | -1.05 | -8.27% | 0.12 | 2 | 2 | 0.89 | 0.57 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 96.00 | 9.90 | 12.70 | 11.30 | 11.20 | % | 0.12 | 11 | 0 | 0.89 | 0.55 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 97.00 | 9.70 | 12.30 | 11.00 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | 0.54 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 98.00 | 8.90 | 11.90 | 10.40 | % | 0.11 | 0 | 0 | 0.89 | 0.53 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 99.00 | 8.50 | 11.50 | 10.00 | 10.32 | +0.13 | +1.28% | 0.10 | 1 | 1 | 0.89 | 0.51 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 100.00 | 8.00 | 11.30 | 9.65 | % | 0.10 | 0 | 0 | 0.89 | 0.50 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 101.00 | 7.60 | 10.90 | 9.25 | 10.40 | +0.65 | +6.67% | 0.09 | 1 | 5 | 0.89 | 0.49 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 102.00 | % | 0.00 | 0 | 0 | 0.89 | 0.48 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | ||||||
| 103.00 | 7.30 | 9.20 | 8.25 | 9.15 | % | 0.08 | 3 | 0 | 0.87 | 0.46 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 104.00 | % | 0.00 | 0 | 0 | 0.89 | 0.45 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | ||||||
| 105.00 | 6.60 | 9.50 | 8.05 | % | 0.08 | 0 | 0 | 0.90 | 0.44 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 4.90 | 8.00 | 6.45 | % | 0.06 | 0 | 0 | 0.89 | 0.38 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.90 | 0.33 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.92 | 0.28 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.88 | 0.24 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.89 | 0.20 | 0.01 | -0.10 | 11/28/2025 1:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.92 | 0.17 | 0.01 | -0.09 | 11/28/2025 1:00:05 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 | % | 0.00 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.04 | 11/28/2025 1:00:05 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.43 | -0.06 | 0.00 | -0.05 | 11/28/2025 1:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.00 | -0.09 | 0.01 | -0.07 | 11/28/2025 1:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.00 | -0.13 | 0.01 | -0.09 | 11/28/2025 1:00:05 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.90 | -0.18 | 0.01 | -0.10 | 11/28/2025 1:00:05 PM EST | ||||||
| 77.00 | 2.95 | 5.00 | 3.98 | 4.16 | -0.34 | -7.56% | 0.05 | 2 | 2 | 0.93 | -0.20 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 78.00 | 2.70 | 6.10 | 4.40 | % | 0.06 | 0 | 0 | 0.94 | -0.21 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | |||
| 79.00 | 2.90 | 5.80 | 4.35 | 4.30 | % | 0.06 | 1 | 0 | 0.90 | -0.22 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 80.00 | 4.50 | 5.50 | 5.00 | 4.70 | -1.23 | -20.75% | 0.06 | 2 | 1 | 0.94 | -0.23 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 81.00 | 3.60 | 6.20 | 4.90 | 5.65 | -0.35 | -5.84% | 0.06 | 5 | 1 | 0.89 | -0.25 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 82.00 | 3.80 | 6.80 | 5.30 | % | 0.06 | 0 | 0 | 0.90 | -0.26 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | |||
| 83.00 | 5.50 | 7.00 | 6.25 | 6.25 | % | 0.08 | 4 | 0 | 0.95 | -0.27 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 84.00 | 4.50 | 7.60 | 6.05 | % | 0.07 | 0 | 0 | 0.90 | -0.28 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 85.00 | 6.10 | 7.80 | 6.95 | 6.50 | % | 0.08 | 21 | 0 | 0.94 | -0.30 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 86.00 | 5.10 | 8.30 | 6.70 | % | 0.08 | 0 | 0 | 0.88 | -0.31 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 87.00 | 5.70 | 9.40 | 7.55 | % | 0.09 | 0 | 0 | 0.92 | -0.32 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | |||
| 88.00 | 6.10 | 9.30 | 7.70 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.34 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 89.00 | 6.30 | 10.10 | 8.20 | % | 0.09 | 0 | 0 | 0.90 | -0.35 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 90.00 | 7.10 | 10.20 | 8.65 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.36 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 91.00 | 7.80 | 10.60 | 9.20 | 9.33 | % | 0.10 | 2 | 0 | 0.90 | -0.38 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 92.00 | 8.40 | 11.60 | 10.00 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | -0.39 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 93.00 | 8.50 | 11.00 | 9.75 | 11.38 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.86 | -0.40 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 94.00 | 9.60 | 12.20 | 10.90 | 12.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.42 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 9.60 | 12.70 | 11.15 | 11.28 | -0.53 | -4.49% | 0.12 | 2 | 0 | 0.89 | -0.43 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 96.00 | 10.50 | 13.60 | 12.05 | 12.08 | % | 0.13 | 2 | 0 | 0.92 | -0.45 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST | |
| 97.00 | 11.00 | 14.20 | 12.60 | % | 0.13 | 0 | 0 | 0.91 | -0.46 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 98.00 | 11.40 | 14.60 | 13.00 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | -0.47 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 99.00 | 12.40 | 14.50 | 13.45 | % | 0.14 | 0 | 0 | 0.89 | -0.49 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 100.00 | 12.50 | 15.10 | 13.80 | 13.80 | -2.00 | -12.66% | 0.14 | 2 | 3 | 0.87 | -0.50 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 101.00 | 12.90 | 16.50 | 14.70 | % | 0.15 | 0 | 0 | 0.89 | -0.51 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 102.00 | % | 0.00 | 0 | 0 | 0.91 | -0.52 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | ||||||
| 103.00 | 14.50 | 17.80 | 16.15 | % | 0.16 | 0 | 0 | 0.90 | -0.54 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 104.00 | % | 0.00 | 0 | 0 | 0.90 | -0.55 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | ||||||
| 105.00 | 16.10 | 19.10 | 17.60 | % | 0.17 | 0 | 0 | 0.91 | -0.56 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 19.40 | 22.50 | 20.95 | % | 0.19 | 0 | 0 | 0.89 | -0.62 | 0.01 | -0.14 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.89 | -0.67 | 0.01 | -0.13 | 11/28/2025 1:00:05 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.88 | -0.72 | 0.01 | -0.12 | 11/28/2025 1:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.88 | -0.76 | 0.01 | -0.11 | 11/28/2025 1:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.10 | 11/28/2025 1:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.84 | -0.83 | 0.01 | -0.09 | 11/28/2025 1:00:05 PM EST |