Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $91.37 as of 12/26/2025 6:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 60.80 | 64.60 | 62.70 | 66.66 | 0.00 | 0.00% | 2.51 | 0 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 30.00 | 56.80 | 59.70 | 58.25 | 53.50 | 0.00 | 0.00% | 1.94 | 0 | 26 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:07 PM EST |
| 35.00 | 51.40 | 54.10 | 52.75 | 63.48 | 0.00 | 0.00% | 1.51 | 0 | 10 | 1.75 | 0.99 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 40.00 | 46.50 | 49.20 | 47.85 | 85.40 | 0.00 | 0.00% | 1.20 | 0 | 19 | 1.54 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:07 PM EST |
| 41.00 | 45.60 | 48.30 | 46.95 | 35.50 | 0.00 | 0.00% | 1.15 | 0 | 14 | 1.53 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 12/26/2025 4:00:07 PM EST |
| 42.00 | 44.50 | 48.00 | 46.25 | 61.20 | 0.00 | 0.00% | 1.10 | 0 | 7 | 1.64 | 0.98 | 0.00 | -0.02 | 11/11/2025 | 12/26/2025 4:00:07 PM EST |
| 43.00 | 43.70 | 47.10 | 45.40 | 48.28 | 0.00 | 0.00% | 1.06 | 0 | 37 | 1.62 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 44.00 | 42.30 | 46.10 | 44.20 | 43.65 | 0.00 | 0.00% | 1.00 | 0 | 33 | 1.58 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 4:00:07 PM EST |
| 45.00 | 42.70 | 44.50 | 43.60 | 50.62 | 0.00 | 0.00% | 0.97 | 0 | 129 | 0.99 | 0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 46.00 | 40.40 | 43.50 | 41.95 | 54.08 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.37 | 0.97 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 4:00:07 PM EST |
| 47.00 | 39.80 | 43.30 | 41.55 | 55.63 | 0.00 | 0.00% | 0.88 | 0 | 24 | 1.49 | 0.97 | 0.00 | -0.02 | 10/22/2025 | 12/26/2025 4:00:07 PM EST |
| 48.00 | 39.00 | 42.40 | 40.70 | 43.07 | 0.00 | 0.00% | 0.85 | 0 | 67 | 1.47 | 0.97 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 49.00 | 38.10 | 40.70 | 39.40 | 44.80 | 0.00 | 0.00% | 0.80 | 0 | 22 | 1.30 | 0.96 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 50.00 | 38.00 | 40.40 | 39.20 | 40.30 | 0.00 | 0.00% | 0.78 | 0 | 117 | 1.06 | 0.95 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 55.00 | 33.50 | 35.90 | 34.70 | 36.70 | -2.53 | -6.45% | 0.63 | 1 | 170 | 1.03 | 0.93 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 60.00 | 28.60 | 31.00 | 29.80 | 30.55 | -1.95 | -6.00% | 0.50 | 1 | 208 | 0.90 | 0.89 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 65.00 | 24.90 | 27.30 | 26.10 | 25.70 | -2.44 | -8.68% | 0.40 | 3 | 280 | 0.93 | 0.85 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 70.00 | 20.70 | 22.60 | 21.65 | 21.90 | -2.57 | -10.51% | 0.31 | 1 | 176 | 0.84 | 0.80 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 75.00 | 17.90 | 20.20 | 19.05 | 18.67 | -2.53 | -11.94% | 0.25 | 3 | 311 | 0.90 | 0.74 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 80.00 | 14.90 | 16.20 | 15.55 | 15.70 | -2.70 | -14.68% | 0.19 | 21 | 827 | 0.85 | 0.68 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 13.00 | 13.30 | 13.15 | 13.00 | -2.50 | -16.13% | 0.15 | 234 | 4,928 | 0.86 | 0.61 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 10.70 | 11.00 | 10.85 | 10.80 | -2.15 | -16.61% | 0.12 | 261 | 2,308 | 0.85 | 0.54 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 8.80 | 9.20 | 9.00 | 9.00 | -2.00 | -18.19% | 0.09 | 70 | 1,083 | 0.85 | 0.48 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 7.20 | 7.50 | 7.35 | 7.20 | -1.88 | -20.71% | 0.07 | 324 | 1,963 | 0.85 | 0.42 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 5.80 | 6.10 | 5.95 | 6.00 | -1.57 | -20.74% | 0.06 | 45 | 997 | 0.84 | 0.36 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 4.70 | 5.00 | 4.85 | 4.85 | -1.20 | -19.84% | 0.04 | 315 | 2,125 | 0.84 | 0.31 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 3.80 | 4.30 | 4.05 | 4.15 | -0.95 | -18.63% | 0.04 | 49 | 1,367 | 0.85 | 0.26 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 3.10 | 3.30 | 3.20 | 3.06 | -1.04 | -25.37% | 0.03 | 110 | 2,183 | 0.84 | 0.22 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 2.55 | 2.75 | 2.65 | 2.66 | -0.74 | -21.77% | 0.02 | 33 | 1,272 | 0.85 | 0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 2.05 | 2.25 | 2.15 | 2.14 | -0.61 | -22.19% | 0.02 | 357 | 1,982 | 0.85 | 0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 1.55 | 2.00 | 1.78 | 1.80 | -0.65 | -26.54% | 0.01 | 64 | 441 | 0.86 | 0.14 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 1.40 | 1.70 | 1.55 | 1.50 | -0.50 | -25.00% | 0.01 | 55 | 1,037 | 0.87 | 0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 1.00 | 1.40 | 1.20 | 1.30 | -0.40 | -23.53% | 0.01 | 2 | 342 | 0.86 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.30 | -22.23% | 0.01 | 73 | 1,676 | 0.87 | 0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 0.65 | 1.05 | 0.85 | 0.87 | -0.33 | -27.50% | 0.01 | 280 | 455 | 0.88 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 0.55 | 0.90 | 0.73 | 0.71 | -0.72 | -50.35% | 0.00 | 6 | 1,216 | 0.89 | 0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 0.40 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.89 | 0.05 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 0.20 | 0.70 | 0.45 | 0.57 | -0.08 | -12.31% | 0.00 | 5 | 915 | 0.86 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 0.30 | 0.60 | 0.45 | 0.60 | -0.25 | -29.42% | 0.00 | 4 | 196 | 0.90 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 0.15 | 0.65 | 0.40 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 95 | 0.90 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.93 | 0.03 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 190.00 | 0.10 | 0.80 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.95 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.10 | -28.58% | 0.00 | 72 | 1,431 | 0.96 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 289 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 7 | 672 | 1.13 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.36 | +0.10 | +38.47% | 0.01 | 5 | 324 | 1.09 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 41.00 | 0.05 | 0.65 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.34 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | -0.02 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 4:00:07 PM EST |
| 44.00 | 0.10 | 0.75 | 0.43 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.98 | -0.02 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 45.00 | 0.25 | 0.65 | 0.45 | 0.46 | -0.16 | -25.81% | 0.01 | 95 | 124 | 1.00 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 46.00 | 0.15 | 0.85 | 0.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.97 | -0.03 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | -0.03 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.19 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 49.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.96 | -58.19% | 0.01 | 3 | 250 | 0.99 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 50.00 | 0.50 | 0.80 | 0.65 | 0.77 | -0.09 | -10.47% | 0.01 | 71 | 507 | 0.94 | -0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.02 | -1.58% | 0.02 | 9 | 522 | 0.96 | -0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 60.00 | 1.80 | 2.05 | 1.93 | 1.87 | -0.03 | -1.58% | 0.03 | 25 | 508 | 0.92 | -0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 65.00 | 2.75 | 3.20 | 2.98 | 2.86 | +0.17 | +6.32% | 0.05 | 125 | 612 | 0.92 | -0.15 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 70.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.38 | +10.22% | 0.06 | 160 | 1,413 | 0.89 | -0.20 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 75.00 | 5.50 | 5.80 | 5.65 | 5.60 | +0.60 | +12.00% | 0.08 | 80 | 1,187 | 0.87 | -0.26 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 80.00 | 7.40 | 7.90 | 7.65 | 7.70 | +0.90 | +13.24% | 0.10 | 56 | 1,682 | 0.86 | -0.32 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 9.70 | 10.30 | 10.00 | 10.10 | +1.10 | +12.23% | 0.12 | 78 | 619 | 0.86 | -0.39 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 12.50 | 13.00 | 12.75 | 12.90 | +1.60 | +14.16% | 0.14 | 65 | 2,287 | 0.86 | -0.46 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 15.40 | 16.10 | 15.75 | 15.70 | +1.18 | +8.13% | 0.17 | 5 | 1,182 | 0.85 | -0.52 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 18.90 | 19.40 | 19.15 | 18.80 | +1.00 | +5.62% | 0.19 | 4 | 903 | 0.85 | -0.58 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 22.50 | 23.20 | 22.85 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 455 | 0.86 | -0.64 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 26.10 | 27.70 | 26.90 | 26.34 | +1.67 | +6.77% | 0.24 | 5 | 533 | 0.87 | -0.69 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 29.10 | 32.20 | 30.65 | 28.99 | 0.00 | 0.00% | 0.27 | 0 | 341 | 0.83 | -0.74 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 33.40 | 36.00 | 34.70 | 34.70 | +0.96 | +2.85% | 0.29 | 10 | 229 | 0.81 | -0.78 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 38.60 | 41.10 | 39.85 | 38.71 | +1.86 | +5.05% | 0.32 | 5 | 410 | 0.90 | -0.81 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 43.40 | 45.30 | 44.35 | 43.60 | +4.05 | +10.24% | 0.34 | 10 | 82 | 0.90 | -0.84 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 46.80 | 49.40 | 48.10 | 55.03 | 0.00 | 0.00% | 0.36 | 0 | 147 | 0.97 | -0.86 | 0.01 | -0.06 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 52.20 | 53.90 | 53.05 | 49.77 | 0.00 | 0.00% | 0.38 | 0 | 47 | 0.95 | -0.89 | 0.01 | -0.05 | 12/12/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 56.30 | 60.10 | 58.20 | 66.56 | 0.00 | 0.00% | 0.40 | 0 | 75 | 1.17 | -0.90 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 62.40 | 63.70 | 63.05 | 62.82 | +7.50 | +13.56% | 0.42 | 1 | 9 | 1.02 | -0.92 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 66.60 | 69.20 | 67.90 | 52.40 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.14 | -0.93 | 0.00 | -0.04 | 11/10/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 70.90 | 74.50 | 72.70 | 48.90 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.23 | -0.94 | 0.00 | -0.03 | 10/31/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 76.40 | 79.30 | 77.85 | 65.22 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.24 | -0.95 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 80.80 | 83.30 | 82.05 | 75.90 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.12 | -0.96 | 0.00 | -0.03 | 10/22/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 86.40 | 89.10 | 87.75 | 59.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.29 | -0.96 | 0.00 | -0.02 | 10/3/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 91.40 | 94.10 | 92.75 | 94.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 11/14/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 95.70 | 99.50 | 97.60 | % | 0.53 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:07 PM EST | |||
| 190.00 | 100.70 | 104.50 | 102.60 | 94.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 105.70 | 109.50 | 107.60 | 73.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 10/13/2025 | 12/26/2025 4:00:07 PM EST |