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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.40 | 34.70 | 34.05 | % | 0.97 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 40.00 | 28.60 | 30.00 | 29.30 | % | 0.73 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 43.00 | 25.60 | 27.20 | 26.40 | % | 0.61 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 44.00 | 24.60 | 26.30 | 25.45 | % | 0.58 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 23.80 | 25.30 | 24.55 | % | 0.55 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 46.00 | 22.70 | 24.40 | 23.55 | % | 0.51 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 47.00 | 22.00 | 23.30 | 22.65 | 20.00 | % | 0.48 | 3 | 0 | 1.16 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 48.00 | 20.80 | 22.60 | 21.70 | % | 0.45 | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 49.00 | 20.00 | 21.60 | 20.80 | % | 0.42 | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 19.10 | 20.80 | 19.95 | % | 0.40 | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 51.00 | 18.30 | 19.80 | 19.05 | % | 0.37 | 0 | 0 | 1.14 | 0.89 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 52.00 | 17.50 | 18.80 | 18.15 | % | 0.35 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 53.00 | 16.70 | 18.00 | 17.35 | % | 0.33 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 54.00 | 15.90 | 17.20 | 16.55 | % | 0.31 | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 55.00 | 15.20 | 17.30 | 16.25 | 15.88 | % | 0.30 | 2 | 0 | 0.89 | 0.83 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 56.00 | 14.40 | 16.60 | 15.50 | 14.93 | % | 0.28 | 2 | 0 | 0.89 | 0.82 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 57.00 | 13.60 | 14.80 | 14.20 | % | 0.25 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 58.00 | 12.90 | 14.10 | 13.50 | % | 0.23 | 0 | 0 | 0.80 | 0.78 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 59.00 | 12.20 | 14.50 | 13.35 | % | 0.23 | 0 | 0 | 0.86 | 0.76 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 11.50 | 13.70 | 12.60 | 9.75 | % | 0.21 | 1 | 0 | 0.85 | 0.74 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 61.00 | 10.90 | 12.20 | 11.55 | 11.62 | % | 0.19 | 2 | 0 | 0.80 | 0.72 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 62.00 | 9.10 | 11.30 | 10.20 | 10.95 | % | 0.16 | 5 | 0 | 0.81 | 0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 63.00 | 9.20 | 10.40 | 9.80 | % | 0.16 | 0 | 0 | 0.72 | 0.68 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 64.00 | 9.40 | 10.60 | 10.00 | 9.50 | % | 0.16 | 1 | 0 | 0.83 | 0.66 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 65.00 | 7.70 | 10.50 | 9.10 | % | 0.14 | 0 | 0 | 0.78 | 0.64 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 66.00 | 8.10 | 9.80 | 8.95 | % | 0.14 | 0 | 0 | 0.82 | 0.61 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 67.00 | 6.00 | 8.10 | 7.05 | % | 0.11 | 0 | 0 | 0.67 | 0.59 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 68.00 | 6.70 | 8.20 | 7.45 | % | 0.11 | 0 | 0 | 0.76 | 0.57 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 69.00 | 6.80 | 8.50 | 7.65 | 7.18 | % | 0.11 | 1 | 0 | 0.84 | 0.54 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 70.00 | 6.40 | 8.20 | 7.30 | 6.70 | % | 0.10 | 7 | 0 | 0.84 | 0.52 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 71.00 | 4.60 | 7.60 | 6.10 | % | 0.09 | 0 | 0 | 0.76 | 0.50 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 72.00 | 4.60 | 5.80 | 5.20 | % | 0.07 | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 73.00 | 4.00 | 6.00 | 5.00 | 5.48 | % | 0.07 | 1 | 0 | 0.72 | 0.45 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 74.00 | 4.80 | 6.90 | 5.85 | 5.31 | % | 0.08 | 1 | 0 | 0.75 | 0.43 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 75.00 | 4.00 | 4.70 | 4.35 | 4.30 | % | 0.06 | 51 | 0 | 0.72 | 0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 76.00 | 3.70 | 4.40 | 4.05 | 4.00 | % | 0.05 | 5 | 0 | 0.72 | 0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 77.00 | 3.80 | 4.30 | 4.05 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 78.00 | 3.40 | 3.90 | 3.65 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 79.00 | 2.70 | 3.80 | 3.25 | % | 0.04 | 0 | 0 | 0.71 | 0.33 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 3.00 | 3.40 | 3.20 | 3.30 | % | 0.04 | 5 | 0 | 0.74 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 81.00 | 2.85 | 3.10 | 2.98 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 82.00 | 2.15 | 3.10 | 2.63 | % | 0.03 | 0 | 0 | 0.76 | 0.28 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 83.00 | 2.30 | 3.40 | 2.85 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 84.00 | 2.15 | 2.55 | 2.35 | % | 0.03 | 0 | 0 | 0.76 | 0.25 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 1.25 | 2.60 | 1.93 | 2.30 | % | 0.02 | 1 | 0 | 0.69 | 0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.81 | 0.18 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.59 | -0.02 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.24 | -0.04 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | 0.40 | % | 0.02 | 5 | 0 | 1.16 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | -0.06 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.07 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.87 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | 0.80 | % | 0.01 | 5 | 0 | 0.87 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 51.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.85 | -0.11 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | -0.12 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 53.00 | 1.05 | 1.60 | 1.33 | % | 0.03 | 0 | 0 | 0.76 | -0.14 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 54.00 | 1.30 | 1.50 | 1.40 | 2.10 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.75 | -0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 1.55 | 1.80 | 1.68 | 1.70 | % | 0.03 | 3 | 0 | 0.76 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 56.00 | 1.65 | 2.20 | 1.93 | 2.53 | % | 0.03 | 2 | 0 | 0.76 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 57.00 | 1.85 | 2.45 | 2.15 | 3.06 | +0.26 | +9.29% | 0.04 | 1 | 6 | 0.75 | -0.20 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 58.00 | 2.10 | 2.75 | 2.43 | % | 0.04 | 0 | 0 | 0.75 | -0.22 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 59.00 | 2.40 | 3.10 | 2.75 | 2.72 | % | 0.05 | 10 | 0 | 0.76 | -0.24 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 60.00 | 2.75 | 3.70 | 3.23 | % | 0.05 | 0 | 0 | 0.78 | -0.26 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 61.00 | 2.95 | 3.50 | 3.23 | 3.20 | % | 0.05 | 1 | 0 | 0.73 | -0.28 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 62.00 | 3.40 | 4.00 | 3.70 | % | 0.06 | 0 | 0 | 0.74 | -0.30 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 63.00 | 3.90 | 4.50 | 4.20 | % | 0.07 | 0 | 0 | 0.76 | -0.32 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 64.00 | 3.30 | 5.70 | 4.50 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 65.00 | 4.70 | 6.10 | 5.40 | 6.17 | % | 0.08 | 1 | 0 | 0.79 | -0.36 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 66.00 | 5.10 | 6.90 | 6.00 | 5.38 | -1.02 | -15.94% | 0.09 | 1 | 10 | 0.81 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.00 | 5.60 | 6.30 | 5.95 | % | 0.09 | 0 | 0 | 0.75 | -0.41 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 68.00 | 6.10 | 8.10 | 7.10 | % | 0.10 | 0 | 0 | 0.73 | -0.43 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 69.00 | 6.60 | 8.00 | 7.30 | % | 0.11 | 0 | 0 | 0.78 | -0.46 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 5.80 | 8.00 | 6.90 | % | 0.10 | 0 | 0 | 0.75 | -0.48 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 71.00 | 6.50 | 8.30 | 7.40 | % | 0.10 | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 72.00 | 8.20 | 10.10 | 9.15 | % | 0.13 | 0 | 0 | 0.79 | -0.52 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 73.00 | 8.80 | 11.10 | 9.95 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 74.00 | 9.10 | 11.00 | 10.05 | % | 0.14 | 0 | 0 | 0.75 | -0.57 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 75.00 | 10.00 | 10.50 | 10.25 | % | 0.14 | 0 | 0 | 0.70 | -0.59 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 76.00 | 9.40 | 12.00 | 10.70 | % | 0.14 | 0 | 0 | 0.67 | -0.61 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 77.00 | 10.00 | 12.00 | 11.00 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 78.00 | 11.10 | 13.20 | 12.15 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 79.00 | 12.10 | 13.30 | 12.70 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 13.50 | 16.00 | 14.75 | % | 0.18 | 0 | 0 | 0.79 | -0.69 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 81.00 | 13.50 | 15.00 | 14.25 | % | 0.18 | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 82.00 | 15.20 | 16.30 | 15.75 | % | 0.19 | 0 | 0 | 0.73 | -0.72 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 83.00 | 14.70 | 17.10 | 15.90 | % | 0.19 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 84.00 | 15.40 | 17.90 | 16.65 | % | 0.20 | 0 | 0 | 0.64 | -0.75 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 17.60 | 18.70 | 18.15 | % | 0.21 | 0 | 0 | 0.72 | -0.77 | 0.02 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 21.80 | 23.00 | 22.40 | % | 0.25 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 26.30 | 27.70 | 27.00 | % | 0.28 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 30.80 | 32.40 | 31.60 | % | 0.32 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST |