Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $65.72 as of 9/2/2025 9:33:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 10.00 | 10.90 | 10.45 | 15.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 0.74 | 0.02 | -0.07 | 8/28/2025 | 9/2/2025 4:00:06 PM EST |
| 59.00 | 9.70 | 10.30 | 10.00 | % | 0.17 | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 60.00 | 8.90 | 9.70 | 9.30 | % | 0.15 | 0 | 0 | 0.72 | 0.70 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 61.00 | 8.20 | 10.30 | 9.25 | % | 0.15 | 0 | 0 | 0.79 | 0.67 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 62.00 | 7.90 | 8.50 | 8.20 | % | 0.13 | 0 | 0 | 0.73 | 0.65 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 63.00 | 6.60 | 8.30 | 7.45 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.62 | 0.02 | -0.08 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 64.00 | 6.10 | 8.20 | 7.15 | % | 0.11 | 0 | 0 | 0.73 | 0.60 | 0.02 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 65.00 | 6.40 | 7.00 | 6.70 | 6.00 | % | 0.10 | 2 | 0 | 0.73 | 0.57 | 0.02 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 66.00 | 5.90 | 7.40 | 6.65 | % | 0.10 | 0 | 0 | 0.78 | 0.55 | 0.03 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 67.00 | 5.50 | 5.90 | 5.70 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | 0.52 | 0.03 | -0.09 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 68.00 | 5.10 | 5.50 | 5.30 | 5.70 | -0.90 | -13.64% | 0.08 | 2 | 1 | 0.72 | 0.50 | 0.03 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 69.00 | 4.70 | 5.10 | 4.90 | 4.30 | -2.30 | -34.85% | 0.07 | 13 | 1 | 0.72 | 0.48 | 0.03 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 70.00 | 4.00 | 4.70 | 4.35 | 4.55 | -1.55 | -25.41% | 0.06 | 25 | 12 | 0.70 | 0.45 | 0.03 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 71.00 | 4.00 | 4.90 | 4.45 | 4.04 | % | 0.06 | 11 | 0 | 0.76 | 0.43 | 0.02 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 72.00 | 3.70 | 4.10 | 3.90 | 3.50 | -4.00 | -53.34% | 0.05 | 4 | 1 | 0.73 | 0.41 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 73.00 | 3.40 | 4.00 | 3.70 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.38 | 0.02 | -0.08 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 74.00 | 2.85 | 3.90 | 3.38 | % | 0.05 | 0 | 0 | 0.74 | 0.36 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 75.00 | 2.90 | 3.20 | 3.05 | 3.05 | % | 0.04 | 3 | 0 | 0.73 | 0.34 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 76.00 | 2.65 | 3.00 | 2.83 | % | 0.04 | 0 | 0 | 0.73 | 0.32 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 77.00 | 2.45 | 2.70 | 2.58 | 2.35 | % | 0.03 | 50 | 0 | 0.73 | 0.30 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 78.00 | 2.05 | 3.00 | 2.53 | % | 0.03 | 0 | 0 | 0.76 | 0.29 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 79.00 | 2.05 | 2.65 | 2.35 | % | 0.03 | 0 | 0 | 0.75 | 0.27 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 80.00 | 1.70 | 2.35 | 2.03 | 1.78 | -1.03 | -36.66% | 0.03 | 6 | 8 | 0.73 | 0.25 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 81.00 | 1.75 | 2.20 | 1.98 | % | 0.02 | 0 | 0 | 0.75 | 0.24 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 82.00 | 1.40 | 2.05 | 1.73 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.02 | -0.07 | 9/2/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 2.50 | 3.10 | 2.80 | 2.67 | +0.40 | +17.63% | 0.05 | 7 | 21 | 0.75 | -0.26 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 59.00 | 2.85 | 3.20 | 3.03 | 2.99 | +0.46 | +18.19% | 0.05 | 1 | 3 | 0.73 | -0.28 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 60.00 | 3.20 | 4.50 | 3.85 | 3.40 | +0.61 | +21.87% | 0.06 | 6 | 2 | 0.80 | -0.30 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 61.00 | 3.60 | 4.20 | 3.90 | 4.28 | +1.31 | +44.11% | 0.06 | 5 | 1 | 0.75 | -0.33 | 0.02 | -0.08 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 62.00 | 4.00 | 4.60 | 4.30 | % | 0.07 | 0 | 0 | 0.74 | -0.35 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 63.00 | 4.40 | 5.10 | 4.75 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.38 | 0.02 | -0.08 | 8/28/2025 | 9/2/2025 4:00:06 PM EST |
| 64.00 | 4.90 | 5.60 | 5.25 | 5.10 | +1.45 | +39.73% | 0.08 | 1 | 20 | 0.75 | -0.40 | 0.02 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 65.00 | 5.40 | 5.80 | 5.60 | 5.60 | +0.80 | +16.67% | 0.09 | 112 | 112 | 0.73 | -0.43 | 0.02 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 66.00 | 6.00 | 7.50 | 6.75 | 6.10 | +1.61 | +35.86% | 0.10 | 1 | 2 | 0.80 | -0.45 | 0.03 | -0.09 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 67.00 | 6.50 | 7.70 | 7.10 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | -0.48 | 0.03 | -0.09 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 68.00 | 7.10 | 8.60 | 7.85 | % | 0.12 | 0 | 0 | 0.80 | -0.50 | 0.03 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 69.00 | 7.70 | 8.20 | 7.95 | % | 0.12 | 0 | 0 | 0.74 | -0.52 | 0.03 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 70.00 | 8.30 | 9.40 | 8.85 | % | 0.13 | 0 | 0 | 0.77 | -0.55 | 0.03 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 71.00 | 9.00 | 10.70 | 9.85 | % | 0.14 | 0 | 0 | 0.81 | -0.57 | 0.02 | -0.09 | 9/2/2025 4:00:06 PM EST | |||
| 72.00 | 9.60 | 10.40 | 10.00 | % | 0.14 | 0 | 0 | 0.75 | -0.59 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 73.00 | 10.40 | 11.90 | 11.15 | % | 0.15 | 0 | 0 | 0.80 | -0.62 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 74.00 | 11.10 | 12.20 | 11.65 | % | 0.16 | 0 | 0 | 0.78 | -0.64 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 75.00 | 11.80 | 12.40 | 12.10 | % | 0.16 | 0 | 0 | 0.74 | -0.66 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 76.00 | 12.60 | 13.10 | 12.85 | % | 0.17 | 0 | 0 | 0.74 | -0.68 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 77.00 | 13.30 | 14.00 | 13.65 | % | 0.18 | 0 | 0 | 0.74 | -0.70 | 0.02 | -0.08 | 9/2/2025 4:00:06 PM EST | |||
| 78.00 | 14.10 | 15.00 | 14.55 | % | 0.19 | 0 | 0 | 0.76 | -0.71 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 79.00 | 13.70 | 15.70 | 14.70 | % | 0.19 | 0 | 0 | 0.67 | -0.73 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 80.00 | 15.60 | 17.40 | 16.50 | % | 0.21 | 0 | 0 | 0.77 | -0.75 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 81.00 | 16.50 | 17.30 | 16.90 | % | 0.21 | 0 | 0 | 0.75 | -0.76 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST | |||
| 82.00 | 17.30 | 18.80 | 18.05 | % | 0.22 | 0 | 0 | 0.77 | -0.78 | 0.02 | -0.07 | 9/2/2025 4:00:06 PM EST |