Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $68.98 as of 8/22/2025 8:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.50 | 39.60 | 39.05 | % | 1.30 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 33.70 | 34.80 | 34.25 | 33.62 | 0.00 | 0.00% | 0.98 | 0 | 19 | 1.17 | 0.98 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 28.70 | 30.50 | 29.60 | 28.50 | +1.60 | +5.95% | 0.74 | 4 | 75 | 0.92 | 0.96 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 24.20 | 26.60 | 25.40 | 20.10 | 0.00 | 0.00% | 0.56 | 0 | 17 | 0.95 | 0.93 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 20.40 | 20.70 | 20.55 | 20.25 | +1.48 | +7.89% | 0.41 | 3 | 429 | 0.79 | 0.88 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 16.40 | 17.30 | 16.85 | 16.50 | +2.00 | +13.80% | 0.31 | 2 | 699 | 0.83 | 0.82 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 12.90 | 13.20 | 13.05 | 13.25 | +1.85 | +16.23% | 0.22 | 57 | 638 | 0.77 | 0.74 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 10.00 | 10.20 | 10.10 | 10.08 | +1.28 | +14.55% | 0.16 | 85 | 1,628 | 0.76 | 0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 7.60 | 7.80 | 7.70 | 7.70 | +1.10 | +16.67% | 0.11 | 635 | 4,781 | 0.75 | 0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | 5.76 | +0.79 | +15.90% | 0.08 | 183 | 5,179 | 0.75 | 0.45 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 4.20 | 4.40 | 4.30 | 4.30 | +0.46 | +11.98% | 0.05 | 190 | 2,878 | 0.75 | 0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 3.10 | 3.30 | 3.20 | 3.21 | +0.41 | +14.65% | 0.04 | 99 | 1,339 | 0.75 | 0.29 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.20 | +9.10% | 0.03 | 189 | 633 | 0.76 | 0.24 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 1.75 | 1.85 | 1.80 | 1.75 | -0.15 | -7.90% | 0.02 | 5 | 344 | 0.77 | 0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.15 | -9.68% | 0.01 | 29 | 785 | 0.78 | 0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.21 | -18.92% | 0.01 | 1 | 79 | 0.78 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.14 | +20.90% | 0.01 | 4 | 192 | 0.79 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.39 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.94 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 7 | 603 | 0.89 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.33 | -33.00% | 0.02 | 1,986 | 3,267 | 0.80 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.55 | -29.73% | 0.03 | 18 | 1,418 | 0.78 | -0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 2.25 | 2.35 | 2.30 | 2.30 | -0.65 | -22.04% | 0.04 | 56 | 767 | 0.76 | -0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 3.70 | 3.90 | 3.80 | 3.81 | -0.79 | -17.18% | 0.06 | 239 | 1,128 | 0.75 | -0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 5.70 | 5.90 | 5.80 | 5.83 | -1.27 | -17.89% | 0.09 | 73 | 1,507 | 0.74 | -0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 8.30 | 8.50 | 8.40 | 8.47 | -1.48 | -14.88% | 0.12 | 44 | 758 | 0.74 | -0.46 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 11.30 | 11.70 | 11.50 | 13.15 | 0.00 | 0.00% | 0.15 | 0 | 483 | 0.73 | -0.55 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 14.80 | 15.20 | 15.00 | 16.30 | +0.09 | +0.56% | 0.19 | 1 | 348 | 0.74 | -0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 18.10 | 19.10 | 18.60 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 167 | 0.70 | -0.71 | 0.02 | -0.07 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 22.80 | 23.30 | 23.05 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.74 | -0.76 | 0.01 | -0.06 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 27.20 | 27.70 | 27.45 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 197 | 0.74 | -0.81 | 0.01 | -0.05 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 31.80 | 32.60 | 32.20 | % | 0.32 | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 36.20 | 37.40 | 36.80 | 32.50 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.75 | -0.88 | 0.01 | -0.04 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 41.00 | 42.10 | 41.55 | % | 0.38 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST |