Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $38.40 as of 1/22/2025 9:06:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 32.70 | 34.60 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 30.10 | 32.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 27.60 | 29.50 | 21.90 | 0.00 | 0.00% | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 25.40 | 27.20 | 24.00 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 23.60 | 25.50 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 22.10 | 24.80 | 20.10 | 0.00 | 0.00% | 0 | 25 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 21.40 | 23.30 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 20.20 | 22.90 | 14.30 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 18.50 | 20.40 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.99 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 17.60 | 19.60 | 17.50 | 0.00 | 0.00% | 0 | 1,361 | 1.38 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 16.40 | 18.40 | 7.21 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.98 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 15.00 | 17.10 | 13.55 | 0.00 | 0.00% | 0 | 1,863 | 1.16 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 13.70 | 15.70 | 13.01 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 12.80 | 15.00 | 12.71 | 0.00 | 0.00% | 0 | 3,289 | 1.06 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 12.10 | 14.20 | 10.30 | 0.00 | 0.00% | 0 | 55 | 0.99 | 0.92 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 11.40 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 1,000 | 0.89 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 10.60 | 12.20 | 8.90 | 0.00 | 0.00% | 0 | 166 | 0.94 | 0.88 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 9.70 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 65 | 0.94 | 0.85 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 8.90 | 10.20 | 8.60 | 0.00 | 0.00% | 0 | 2,579 | 0.96 | 0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 8.30 | 10.10 | 7.02 | 0.00 | 0.00% | 0 | 321 | 0.94 | 0.79 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 7.60 | 10.50 | % | 0 | 0 | 0.92 | 0.78 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 7.80 | 8.80 | 7.70 | +0.34 | +4.62% | 2 | 2,446 | 0.94 | 0.76 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 7.30 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.74 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 7.20 | 9.50 | 6.30 | 0.00 | 0.00% | 0 | 1,622 | 0.95 | 0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 6.70 | 8.30 | % | 0 | 0 | 0.90 | 0.71 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 6.40 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 625 | 0.91 | 0.69 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 6.30 | 7.00 | % | 0 | 0 | 0.94 | 0.67 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 5.80 | 6.60 | 6.00 | +0.70 | +13.21% | 2 | 8,233 | 0.93 | 0.65 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 5.70 | 6.30 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.63 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 5.50 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 474 | 0.94 | 0.61 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 5.00 | 5.70 | 3.87 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.59 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 4.90 | 5.40 | 4.70 | +0.30 | +6.82% | 2 | 953 | 0.96 | 0.57 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 4.60 | 6.20 | 4.08 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 4.70 | 4.90 | 4.30 | +0.42 | +10.83% | 1 | 3,921 | 0.90 | 0.54 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 3.80 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 3.80 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 777 | 0.91 | 0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 3.50 | 4.30 | % | 0 | 0 | 0.94 | 0.48 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 3.70 | 4.00 | 3.60 | +0.61 | +20.41% | 5 | 7,783 | 0.93 | 0.46 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 3.30 | 3.90 | % | 0 | 0 | 0.96 | 0.44 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 3.20 | 3.90 | 3.40 | +0.58 | +20.57% | 1 | 323 | 0.94 | 0.43 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 2.95 | 3.60 | % | 0 | 0 | 0.98 | 0.41 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 2.85 | 3.30 | 3.00 | +0.65 | +27.66% | 5 | 1,405 | 0.94 | 0.39 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 2.70 | 3.10 | % | 0 | 0 | 0.99 | 0.38 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 2.60 | 3.10 | 2.80 | +0.60 | +27.28% | 1 | 1,721 | 0.98 | 0.36 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 2.25 | 2.85 | 1.45 | 0.00 | 0.00% | 0 | 1,028 | 0.98 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 1.90 | 2.60 | 1.68 | 0.00 | 0.00% | 0 | 1,288 | 0.97 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 1.45 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 130 | 0.95 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 1.20 | 2.05 | 1.37 | 0.00 | 0.00% | 0 | 289 | 0.93 | 0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 48.00 | 1.25 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 1.15 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 54 | 0.98 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 1.05 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 3,929 | 0.95 | 0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.55 | 0.95 | 0.60 | +0.10 | +20.00% | 8 | 2,555 | 0.93 | 0.11 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 334 | 1.90 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 640 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 98 | 2.29 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 705 | 1.53 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 318 | 1.50 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,447 | 1.18 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 242 | 1.46 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 731 | 1.31 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 241 | 1.01 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,261 | 1.00 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1,415 | 0.88 | -0.08 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.25 | 0.65 | 0.50 | -0.07 | -12.29% | 1 | 196 | 0.98 | -0.10 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.45 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 789 | 1.13 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.65 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 105 | 0.96 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.85 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 1,059 | 0.99 | -0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 1.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 287 | 1.02 | -0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 1.10 | 1.45 | % | 0 | 0 | 0.90 | -0.22 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 1.15 | 1.60 | 1.72 | 0.00 | 0.00% | 0 | 226 | 0.94 | -0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.00 | 1.80 | % | 0 | 0 | 0.95 | -0.26 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 1.55 | 1.95 | 2.31 | 0.00 | 0.00% | 0 | 227 | 0.92 | -0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.70 | 2.25 | % | 0 | 0 | 0.95 | -0.29 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 1.85 | 2.30 | 2.05 | -0.90 | -30.51% | 25 | 360 | 0.91 | -0.31 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 2.00 | 2.50 | % | 0 | 0 | 0.95 | -0.33 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 2.25 | 2.70 | 2.81 | 0.00 | 0.00% | 0 | 2,041 | 0.95 | -0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 2.45 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.37 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 2.70 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 236 | 0.95 | -0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 2.85 | 3.30 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 2.90 | 3.60 | 4.23 | 0.00 | 0.00% | 0 | 100 | 0.91 | -0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 3.40 | 4.00 | % | 0 | 0 | 0.96 | -0.45 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 3.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 40 | 0.98 | -0.46 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 3.70 | 4.70 | % | 0 | 0 | 0.91 | -0.48 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 4.10 | 4.90 | 5.09 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 4.30 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 4.70 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 114 | 0.93 | -0.54 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 5.00 | 5.50 | % | 0 | 0 | 0.92 | -0.56 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 5.20 | 6.10 | 7.30 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.57 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 5.50 | 6.20 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.59 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 4.80 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 256 | 1.02 | -0.61 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 6.10 | 6.90 | % | 0 | 0 | 0.87 | -0.62 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 6.50 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.64 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 7.30 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 155 | 0.97 | -0.67 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 8.00 | 8.80 | 9.70 | 0.00 | 0.00% | 0 | 244 | 0.86 | -0.70 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 8.80 | 9.80 | 10.60 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 9.60 | 10.70 | 12.40 | 0.00 | 0.00% | 0 | 43 | 1.01 | -0.75 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 48.00 | 10.30 | 11.20 | 13.20 | 0.00 | 0.00% | 0 | 25 | 1.09 | -0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 10.80 | 12.20 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.79 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 11.80 | 13.00 | 14.90 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 15.50 | 17.50 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.89 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |