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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 20.20 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 16.00 | 19.30 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 14.90 | 18.30 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 14.70 | 17.60 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 14.20 | 17.50 | % | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 13.20 | 16.30 | % | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 12.70 | 15.50 | 12.59 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.92 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 11.70 | 15.10 | % | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 11.20 | 14.50 | % | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.50 | 10.70 | 14.40 | % | 0 | 0 | 1.15 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 10.40 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.88 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 11.10 | 12.40 | 8.55 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.87 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 10.30 | 12.20 | % | 0 | 0 | 1.21 | 0.86 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 28.50 | 10.20 | 12.40 | % | 0 | 0 | 1.20 | 0.85 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 9.60 | 11.40 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.04 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 9.50 | 11.00 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.82 | 0.02 | -0.04 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 9.10 | 11.10 | 7.05 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.81 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 8.80 | 10.30 | 6.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.79 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 8.40 | 9.70 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.78 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 7.60 | 10.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.76 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 7.20 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.75 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 7.10 | 8.90 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.73 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 7.20 | 8.90 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.71 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 7.00 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.70 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 6.00 | 8.50 | 5.52 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.68 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 6.10 | 8.10 | 4.54 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.66 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 6.30 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.64 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 6.10 | 6.60 | 6.10 | +1.30 | +27.09% | 1 | 7 | 0.96 | 0.63 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 5.30 | 7.50 | 5.28 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.61 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 5.30 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.59 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 5.00 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.94 | 0.58 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 4.90 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.56 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 4.50 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.54 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 4.10 | 5.70 | 3.96 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.51 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 3.80 | 4.70 | 3.59 | 0.00 | 0.00% | 0 | 1,245 | 0.92 | 0.48 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 3.10 | 4.10 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.44 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 2.80 | 4.60 | % | 0 | 0 | 0.94 | 0.43 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 1.05 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.33 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.50 | 2.65 | 1.24 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 47 | 0.97 | 0.14 | 0.02 | -0.03 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.45 | % | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.86 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.04 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.05 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.15 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.06 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.08 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.25 | 1.70 | % | 0 | 0 | 1.02 | -0.08 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.30 | 1.70 | 2.03 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.09 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.20 | 1.65 | % | 0 | 0 | 1.07 | -0.10 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.45 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.12 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 0.55 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.13 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.50 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.20 | 1.40 | % | 0 | 0 | 0.94 | -0.15 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.25 | 1.50 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.17 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.60 | 1.70 | % | 0 | 0 | 0.89 | -0.18 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.15 | 2.40 | 1.28 | 0.00 | 0.00% | 0 | 73 | 0.86 | -0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.15 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.21 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.80 | 2.60 | 2.34 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.22 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 0.45 | 2.85 | 1.83 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 1.00 | 2.95 | % | 0 | 0 | 0.94 | -0.25 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 32.50 | 1.30 | 2.70 | 4.10 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.27 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 1.55 | 2.75 | % | 0 | 0 | 1.04 | -0.29 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 33.50 | 2.00 | 2.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.30 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 1.85 | 3.00 | 3.38 | 0.00 | 0.00% | 0 | 19 | 0.91 | -0.32 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 2.40 | 3.40 | % | 0 | 0 | 0.88 | -0.34 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 1.90 | 3.90 | 3.13 | 0.00 | 0.00% | 0 | 1,078 | 0.90 | -0.36 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 2.60 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.37 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 2.80 | 3.80 | 4.48 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.39 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 3.20 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.41 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 3.40 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.42 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 3.70 | 4.50 | % | 0 | 0 | 0.93 | -0.44 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 3.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.46 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 4.00 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.49 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 4.90 | 5.80 | 7.45 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.52 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 5.50 | 6.80 | % | 0 | 0 | 1.02 | -0.56 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 41.50 | 6.00 | 6.80 | % | 0 | 0 | 0.94 | -0.57 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 8.30 | 9.40 | % | 0 | 0 | 1.00 | -0.67 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 12.20 | 13.50 | % | 0 | 0 | 0.93 | -0.78 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 16.40 | 18.70 | % | 0 | 0 | 0.96 | -0.86 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST |