Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $109.44 as of 11/7/2025 1:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.50 | 42.50 | 41.00 | % | 0.63 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.07 | 11/7/2025 10:59:02 AM EST | |||
| 70.00 | 35.40 | 38.30 | 36.85 | % | 0.53 | 0 | 0 | 1.05 | 0.89 | 0.00 | -0.09 | 11/7/2025 10:59:02 AM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 1.05 | 0.86 | 0.01 | -0.11 | 11/7/2025 10:59:02 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.06 | 0.82 | 0.01 | -0.12 | 11/7/2025 10:59:02 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.06 | 0.77 | 0.01 | -0.14 | 11/7/2025 10:59:02 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.06 | 0.73 | 0.01 | -0.15 | 11/7/2025 10:59:02 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.06 | 0.68 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.06 | 0.63 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | ||||||
| 101.00 | 15.90 | 19.00 | 17.45 | % | 0.17 | 0 | 0 | 1.06 | 0.62 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 102.00 | 15.40 | 18.60 | 17.00 | % | 0.17 | 0 | 0 | 1.07 | 0.61 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 103.00 | 15.00 | 18.20 | 16.60 | % | 0.16 | 0 | 0 | 1.07 | 0.60 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 104.00 | 14.90 | 17.80 | 16.35 | 18.30 | % | 0.16 | 4 | 0 | 1.08 | 0.59 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 105.00 | 14.70 | 17.40 | 16.05 | 16.20 | -3.70 | -18.60% | 0.15 | 744 | 743 | 1.08 | 0.58 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 106.00 | 14.30 | 17.10 | 15.70 | 15.59 | -3.55 | -18.55% | 0.15 | 2 | 1 | 1.09 | 0.57 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 107.00 | 13.40 | 16.70 | 15.05 | % | 0.14 | 0 | 0 | 1.06 | 0.56 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 108.00 | 12.80 | 16.30 | 14.55 | % | 0.13 | 0 | 0 | 1.05 | 0.55 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 109.00 | 12.80 | 16.00 | 14.40 | % | 0.13 | 0 | 0 | 1.06 | 0.54 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 110.00 | 12.30 | 15.60 | 13.95 | 14.15 | -2.85 | -16.77% | 0.13 | 8 | 2 | 1.08 | 0.54 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 111.00 | 11.80 | 15.20 | 13.50 | % | 0.12 | 0 | 0 | 1.08 | 0.53 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 112.00 | 11.30 | 14.90 | 13.10 | % | 0.12 | 0 | 0 | 1.06 | 0.52 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 113.00 | 11.50 | 14.50 | 13.00 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | 0.51 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 114.00 | 11.00 | 14.20 | 12.60 | % | 0.11 | 0 | 0 | 1.08 | 0.50 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 115.00 | 10.40 | 13.90 | 12.15 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.08 | 0.49 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 116.00 | 10.30 | 13.60 | 11.95 | % | 0.10 | 0 | 0 | 1.08 | 0.48 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 117.00 | 10.10 | 13.20 | 11.65 | % | 0.10 | 0 | 0 | 1.06 | 0.47 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 118.00 | 9.60 | 12.90 | 11.25 | % | 0.10 | 0 | 0 | 1.08 | 0.46 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 119.00 | 9.20 | 12.60 | 10.90 | % | 0.09 | 0 | 0 | 1.08 | 0.46 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 120.00 | 9.70 | 12.30 | 11.00 | 11.00 | -2.20 | -16.67% | 0.09 | 44 | 13 | 1.09 | 0.45 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 121.00 | 9.20 | 12.10 | 10.65 | % | 0.09 | 0 | 0 | 1.08 | 0.44 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 122.00 | 8.90 | 11.80 | 10.35 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | 0.43 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 123.00 | 8.60 | 11.50 | 10.05 | % | 0.08 | 0 | 0 | 1.08 | 0.42 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 124.00 | 7.60 | 11.30 | 9.45 | % | 0.08 | 0 | 0 | 1.08 | 0.41 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 125.00 | 8.00 | 11.00 | 9.50 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | 0.41 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 126.00 | 7.90 | 10.80 | 9.35 | % | 0.07 | 0 | 0 | 1.08 | 0.40 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 127.00 | 7.10 | 10.50 | 8.80 | % | 0.07 | 0 | 0 | 1.08 | 0.39 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 128.00 | 7.00 | 10.30 | 8.65 | % | 0.07 | 0 | 0 | 1.07 | 0.38 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 129.00 | 7.90 | 9.90 | 8.90 | 10.89 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.08 | 0.38 | 0.01 | -0.16 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 130.00 | 6.90 | 9.90 | 8.40 | 8.72 | % | 0.06 | 3 | 0 | 1.08 | 0.37 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 131.00 | % | 0.00 | 0 | 0 | 1.07 | 0.36 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 132.00 | 6.60 | 9.40 | 8.00 | 8.55 | % | 0.06 | 1 | 0 | 1.07 | 0.35 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 133.00 | % | 0.00 | 0 | 0 | 1.07 | 0.35 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 134.00 | % | 0.00 | 0 | 0 | 1.07 | 0.34 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 135.00 | 6.20 | 8.80 | 7.50 | 7.55 | % | 0.06 | 1 | 0 | 1.08 | 0.33 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 136.00 | % | 0.00 | 0 | 0 | 1.07 | 0.32 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 140.00 | 4.80 | 7.90 | 6.35 | 6.20 | % | 0.05 | 1 | 0 | 1.06 | 0.30 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 145.00 | 4.00 | 7.10 | 5.55 | % | 0.04 | 0 | 0 | 1.07 | 0.27 | 0.01 | -0.14 | 11/7/2025 10:59:02 AM EST | |||
| 150.00 | 4.00 | 6.40 | 5.20 | % | 0.03 | 0 | 0 | 1.09 | 0.24 | 0.01 | -0.13 | 11/7/2025 10:59:02 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 1.04 | 0.21 | 0.01 | -0.13 | 11/7/2025 10:59:02 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.03 | 0.19 | 0.01 | -0.12 | 11/7/2025 10:59:02 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.03 | 0.17 | 0.01 | -0.11 | 11/7/2025 10:59:02 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 0.15 | 0.01 | -0.10 | 11/7/2025 10:59:02 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.02 | 0.14 | 0.01 | -0.09 | 11/7/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.65 | 2.60 | 1.63 | % | 0.03 | 0 | 0 | 1.03 | -0.08 | 0.00 | -0.07 | 11/7/2025 10:59:02 AM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.98 | -0.11 | 0.00 | -0.09 | 11/7/2025 10:59:02 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.03 | -0.14 | 0.01 | -0.11 | 11/7/2025 10:59:02 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.10 | -0.18 | 0.01 | -0.12 | 11/7/2025 10:59:02 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.07 | -0.23 | 0.01 | -0.14 | 11/7/2025 10:59:02 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.03 | -0.27 | 0.01 | -0.15 | 11/7/2025 10:59:02 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.06 | -0.32 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.07 | -0.37 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | ||||||
| 101.00 | 12.40 | 15.50 | 13.95 | 14.11 | +3.29 | +30.41% | 0.14 | 1 | 1 | 1.07 | -0.38 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 102.00 | 13.00 | 15.80 | 14.40 | % | 0.14 | 0 | 0 | 1.06 | -0.39 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 103.00 | 13.60 | 16.10 | 14.85 | 14.70 | % | 0.14 | 6 | 0 | 1.06 | -0.40 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 104.00 | 15.40 | 16.70 | 16.05 | 15.40 | % | 0.15 | 4 | 0 | 1.05 | -0.41 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 105.00 | 14.80 | 17.80 | 16.30 | 16.66 | +5.29 | +46.53% | 0.16 | 11 | 5 | 1.05 | -0.42 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 106.00 | 15.40 | 18.30 | 16.85 | % | 0.16 | 0 | 0 | 1.07 | -0.43 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 107.00 | 16.00 | 18.40 | 17.20 | % | 0.16 | 0 | 0 | 1.05 | -0.44 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 108.00 | 16.60 | 20.10 | 18.35 | % | 0.17 | 0 | 0 | 1.07 | -0.45 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 109.00 | 17.30 | 20.10 | 18.70 | % | 0.17 | 0 | 0 | 1.07 | -0.46 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 110.00 | 17.90 | 20.60 | 19.25 | 19.18 | +6.91 | +56.32% | 0.17 | 1 | 1 | 1.06 | -0.46 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST |
| 111.00 | 18.50 | 21.40 | 19.95 | % | 0.18 | 0 | 0 | 1.07 | -0.47 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 112.00 | 19.20 | 22.70 | 20.95 | % | 0.19 | 0 | 0 | 1.07 | -0.48 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 113.00 | 19.80 | 23.20 | 21.50 | % | 0.19 | 0 | 0 | 1.07 | -0.49 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 114.00 | 20.50 | 23.90 | 22.20 | % | 0.19 | 0 | 0 | 1.07 | -0.50 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 115.00 | 21.20 | 24.00 | 22.60 | 15.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | -0.51 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 10:59:02 AM EST |
| 116.00 | 21.90 | 25.00 | 23.45 | % | 0.20 | 0 | 0 | 1.06 | -0.52 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 117.00 | 22.50 | 25.80 | 24.15 | % | 0.21 | 0 | 0 | 1.07 | -0.53 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 118.00 | 23.20 | 25.90 | 24.55 | % | 0.21 | 0 | 0 | 1.06 | -0.54 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 119.00 | 23.90 | 27.10 | 25.50 | % | 0.21 | 0 | 0 | 1.06 | -0.54 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 120.00 | 24.70 | 27.20 | 25.95 | 26.30 | % | 0.22 | 3 | 0 | 1.07 | -0.55 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 121.00 | 25.40 | 28.00 | 26.70 | 26.34 | % | 0.22 | 1 | 0 | 1.06 | -0.56 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:02 AM EST | |
| 122.00 | 26.10 | 28.80 | 27.45 | % | 0.23 | 0 | 0 | 1.07 | -0.57 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 123.00 | 26.80 | 30.10 | 28.45 | % | 0.23 | 0 | 0 | 1.07 | -0.58 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 124.00 | 27.60 | 30.40 | 29.00 | % | 0.23 | 0 | 0 | 1.06 | -0.59 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 125.00 | 28.30 | 31.30 | 29.80 | % | 0.24 | 0 | 0 | 1.07 | -0.59 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 126.00 | 29.10 | 32.00 | 30.55 | % | 0.24 | 0 | 0 | 1.07 | -0.60 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 127.00 | 29.90 | 32.90 | 31.40 | % | 0.25 | 0 | 0 | 1.06 | -0.61 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 128.00 | 30.60 | 33.50 | 32.05 | % | 0.25 | 0 | 0 | 1.07 | -0.62 | 0.01 | -0.17 | 11/7/2025 10:59:02 AM EST | |||
| 129.00 | 31.40 | 34.20 | 32.80 | % | 0.25 | 0 | 0 | 1.07 | -0.62 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | |||
| 130.00 | 32.20 | 34.90 | 33.55 | % | 0.26 | 0 | 0 | 1.06 | -0.63 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | 1.07 | -0.64 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 132.00 | 33.70 | 36.60 | 35.15 | % | 0.27 | 0 | 0 | 1.07 | -0.65 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | |||
| 133.00 | 34.60 | 37.30 | 35.95 | % | 0.27 | 0 | 0 | 1.07 | -0.65 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | |||
| 134.00 | % | 0.00 | 0 | 0 | 1.07 | -0.66 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 135.00 | 36.10 | 39.20 | 37.65 | % | 0.28 | 0 | 0 | 1.06 | -0.67 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | |||
| 136.00 | % | 0.00 | 0 | 0 | 1.06 | -0.68 | 0.01 | -0.16 | 11/7/2025 10:59:02 AM EST | ||||||
| 140.00 | 40.20 | 43.30 | 41.75 | % | 0.30 | 0 | 0 | 1.07 | -0.70 | 0.01 | -0.15 | 11/7/2025 10:59:02 AM EST | |||
| 145.00 | 44.50 | 47.50 | 46.00 | % | 0.32 | 0 | 0 | 1.07 | -0.73 | 0.01 | -0.14 | 11/7/2025 10:59:02 AM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.07 | -0.76 | 0.01 | -0.13 | 11/7/2025 10:59:02 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.07 | -0.79 | 0.01 | -0.13 | 11/7/2025 10:59:02 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.07 | -0.81 | 0.01 | -0.12 | 11/7/2025 10:59:02 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.07 | -0.83 | 0.01 | -0.11 | 11/7/2025 10:59:02 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.07 | -0.85 | 0.01 | -0.10 | 11/7/2025 10:59:02 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.08 | -0.86 | 0.01 | -0.09 | 11/7/2025 10:59:02 AM EST |