Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $117.26 as of 10/27/2025 3:31:37 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 | 90.10 | 91.40 | 90.75 | 79.14 | 0.00 | 0.00% | 2.59 | 0 | 30 | 2.33 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 83.80 | 86.70 | 85.25 | 71.50 | 0.00 | 0.00% | 2.13 | 0 | 12 | 0.00 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 78.90 | 81.70 | 80.30 | 84.75 | 0.00 | 0.00% | 1.78 | 0 | 32 | 1.87 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 74.10 | 76.90 | 75.50 | 48.40 | 0.00 | 0.00% | 1.51 | 0 | 302 | 1.69 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 69.30 | 71.90 | 70.60 | 50.40 | 0.00 | 0.00% | 1.28 | 0 | 38 | 0.00 | 0.98 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 64.60 | 67.20 | 65.90 | 64.70 | +8.70 | +15.54% | 1.10 | 4 | 127 | 1.41 | 0.97 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 60.00 | 62.30 | 61.15 | 62.00 | +14.64 | +30.92% | 0.94 | 3 | 205 | 1.27 | 0.96 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 56.50 | 58.20 | 57.35 | 49.20 | 0.00 | 0.00% | 0.82 | 0 | 512 | 1.28 | 0.94 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 51.00 | 53.70 | 52.35 | 51.90 | +7.40 | +16.63% | 0.70 | 54 | 2,518 | 1.10 | 0.92 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 47.30 | 49.30 | 48.30 | 47.40 | +8.40 | +21.54% | 0.60 | 3 | 1,025 | 1.05 | 0.90 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 43.10 | 45.20 | 44.15 | 43.90 | +6.80 | +18.33% | 0.52 | 2 | 271 | 1.04 | 0.87 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 39.30 | 41.40 | 40.35 | 40.08 | +6.03 | +17.71% | 0.45 | 15 | 1,003 | 1.02 | 0.84 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 35.70 | 37.40 | 36.55 | 35.70 | +5.20 | +17.05% | 0.38 | 20 | 460 | 1.07 | 0.81 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 31.60 | 33.90 | 32.75 | 33.52 | +6.47 | +23.92% | 0.33 | 71 | 1,530 | 1.07 | 0.78 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 29.90 | 30.80 | 30.35 | 30.50 | +5.89 | +23.94% | 0.29 | 993 | 2,710 | 1.01 | 0.74 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 26.80 | 27.80 | 27.30 | 26.60 | +4.22 | +18.86% | 0.25 | 106 | 1,411 | 1.06 | 0.70 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 24.40 | 25.50 | 24.95 | 24.70 | +4.80 | +24.13% | 0.22 | 105 | 1,086 | 1.04 | 0.66 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 22.00 | 22.60 | 22.30 | 22.00 | +4.16 | +23.32% | 0.19 | 394 | 6,285 | 1.03 | 0.62 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 19.70 | 20.30 | 20.00 | 19.21 | +3.21 | +20.07% | 0.16 | 328 | 1,441 | 1.03 | 0.57 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 130.00 | 16.90 | 18.30 | 17.60 | 17.60 | +3.40 | +23.95% | 0.14 | 271 | 1,611 | 1.02 | 0.53 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 135.00 | 15.50 | 16.50 | 16.00 | 15.79 | +3.15 | +24.93% | 0.12 | 113 | 1,409 | 1.03 | 0.50 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 140.00 | 14.00 | 14.70 | 14.35 | 14.50 | +3.10 | +27.20% | 0.10 | 184 | 2,143 | 1.03 | 0.46 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 145.00 | 12.60 | 13.30 | 12.95 | 12.72 | +2.53 | +24.83% | 0.09 | 54 | 766 | 1.04 | 0.42 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 150.00 | 11.20 | 11.90 | 11.55 | 11.39 | +2.39 | +26.56% | 0.08 | 281 | 6,417 | 1.04 | 0.39 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 155.00 | 10.40 | 10.80 | 10.60 | 10.34 | +2.24 | +27.66% | 0.07 | 184 | 1,493 | 1.03 | 0.36 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 160.00 | 8.80 | 9.70 | 9.25 | 9.02 | +1.92 | +27.05% | 0.06 | 79 | 1,039 | 1.04 | 0.33 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 165.00 | 7.70 | 8.70 | 8.20 | 7.95 | +1.45 | +22.31% | 0.05 | 29 | 1,088 | 1.05 | 0.31 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 170.00 | 7.10 | 7.80 | 7.45 | 7.35 | +1.65 | +28.95% | 0.04 | 261 | 2,650 | 1.06 | 0.28 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 175.00 | 6.10 | 7.20 | 6.65 | 6.50 | +1.68 | +34.86% | 0.04 | 9 | 96 | 1.06 | 0.26 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 180.00 | 5.80 | 6.50 | 6.15 | 6.30 | +1.50 | +31.25% | 0.03 | 62 | 785 | 1.06 | 0.24 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 185.00 | 5.40 | 5.80 | 5.60 | 5.80 | +1.50 | +34.89% | 0.03 | 34 | 566 | 1.10 | 0.22 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 190.00 | 4.70 | 5.30 | 5.00 | 5.00 | +1.00 | +25.00% | 0.03 | 34 | 419 | 1.07 | 0.20 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 195.00 | 4.50 | 4.80 | 4.65 | 4.68 | +1.08 | +30.00% | 0.02 | 836 | 747 | 1.08 | 0.19 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:56 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 | 0.10 | 0.30 | 0.20 | 0.15 | -0.01 | -6.25% | 0.01 | 11 | 608 | 1.53 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.81 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.37 | -0.04 | -9.76% | 0.01 | 2 | 375 | 1.28 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 0.20 | 0.55 | 0.38 | 0.52 | +0.06 | +13.05% | 0.01 | 6 | 784 | 1.23 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.08 | -12.70% | 0.01 | 1 | 456 | 1.25 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.25 | -23.81% | 0.01 | 16 | 2,012 | 1.19 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.30 | -21.74% | 0.02 | 3 | 1,408 | 1.10 | -0.04 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 1.35 | 1.95 | 1.65 | 1.54 | -0.46 | -23.00% | 0.02 | 16 | 1,636 | 1.13 | -0.06 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 1.95 | 2.30 | 2.13 | 2.25 | -0.54 | -19.36% | 0.03 | 104 | 1,838 | 1.09 | -0.08 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 2.80 | 3.00 | 2.90 | 2.90 | -0.90 | -23.69% | 0.04 | 115 | 4,559 | 1.08 | -0.10 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 3.78 | -1.08 | -22.23% | 0.04 | 40 | 3,576 | 1.07 | -0.13 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 4.60 | 5.10 | 4.85 | 4.98 | -1.48 | -22.91% | 0.05 | 40 | 1,986 | 1.06 | -0.16 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 6.00 | 6.50 | 6.25 | 6.10 | -2.05 | -25.16% | 0.07 | 34 | 1,126 | 1.05 | -0.19 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 7.50 | 8.20 | 7.85 | 7.80 | -2.32 | -22.93% | 0.08 | 160 | 846 | 1.04 | -0.22 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 9.20 | 9.40 | 9.30 | 9.60 | -2.61 | -21.38% | 0.09 | 89 | 848 | 1.02 | -0.26 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 11.30 | 12.00 | 11.65 | 11.80 | -2.50 | -17.49% | 0.11 | 80 | 1,337 | 1.03 | -0.30 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 13.50 | 14.20 | 13.85 | 13.85 | -3.60 | -20.63% | 0.12 | 10 | 326 | 1.02 | -0.34 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 16.00 | 17.10 | 16.55 | 16.64 | -3.94 | -19.15% | 0.14 | 5 | 398 | 1.03 | -0.38 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 18.80 | 19.90 | 19.35 | 19.75 | -4.30 | -17.88% | 0.15 | 3 | 259 | 1.06 | -0.43 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 130.00 | 21.80 | 22.80 | 22.30 | 22.60 | -4.60 | -16.92% | 0.17 | 12 | 247 | 1.03 | -0.47 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 135.00 | 24.20 | 27.00 | 25.60 | 27.00 | -15.83 | -36.96% | 0.19 | 5 | 50 | 0.99 | -0.50 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 140.00 | 27.70 | 29.50 | 28.60 | 34.50 | 0.00 | 0.00% | 0.20 | 0 | 296 | 1.01 | -0.54 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 145.00 | 31.20 | 33.50 | 32.35 | 40.50 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.01 | -0.58 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 150.00 | 34.80 | 36.80 | 35.80 | 37.80 | -6.20 | -14.10% | 0.24 | 1 | 396 | 1.01 | -0.61 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 155.00 | 38.40 | 41.00 | 39.70 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.00 | -0.64 | 0.01 | -0.18 | 10/3/2025 | 10/27/2025 1:58:56 PM EST |
| 160.00 | 42.80 | 44.60 | 43.70 | 50.33 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.03 | -0.67 | 0.01 | -0.18 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 165.00 | 46.40 | 49.30 | 47.85 | 58.10 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.01 | -0.69 | 0.01 | -0.17 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 170.00 | 51.00 | 52.90 | 51.95 | 62.90 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.00 | -0.72 | 0.01 | -0.16 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 175.00 | 55.20 | 57.70 | 56.45 | % | 0.32 | 0 | 0 | 1.02 | -0.74 | 0.01 | -0.16 | 10/27/2025 1:58:56 PM EST | |||
| 180.00 | 59.60 | 61.80 | 60.70 | 81.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.02 | -0.76 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 185.00 | 63.80 | 66.50 | 65.15 | 82.10 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.02 | -0.78 | 0.01 | -0.15 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 190.00 | 68.10 | 70.90 | 69.50 | 76.78 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.01 | -0.80 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 195.00 | 72.80 | 75.40 | 74.10 | 91.60 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.02 | -0.81 | 0.01 | -0.13 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |