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 | 17.90 | 19.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 16.20 | 19.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 15.30 | 17.50 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 14.60 | 16.90 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 14.80 | 16.60 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.50 | 14.30 | 15.80 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 13.50 | 15.30 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.50 | 12.90 | 14.90 | % | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 12.30 | 14.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.98 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 12.20 | 14.00 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 11.60 | 13.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.96 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 11.00 | 13.90 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 10.90 | 12.50 | 6.65 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.95 | 0.01 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 10.10 | 12.20 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.94 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 10.00 | 11.90 | 9.15 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.92 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 9.60 | 10.90 | % | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 8.80 | 11.00 | % | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 29.50 | 8.40 | 10.50 | 6.92 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.90 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 8.30 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.89 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 7.60 | 9.60 | 3.97 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.87 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 7.20 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.86 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 6.60 | 8.40 | 7.36 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.84 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 6.20 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.82 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 5.80 | 8.20 | 5.92 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.80 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 5.50 | 7.70 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.78 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 5.10 | 6.70 | 5.27 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.76 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 5.20 | 6.30 | 4.86 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.73 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 4.80 | 6.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.71 | 0.05 | -0.07 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 4.40 | 5.90 | 4.14 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.68 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 4.10 | 5.90 | 3.60 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.65 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 3.90 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 49 | 0.85 | 0.63 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 3.70 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.60 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 3.20 | 4.60 | 3.15 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.57 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 2.90 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.54 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 3.10 | 3.90 | 3.00 | +0.25 | +9.10% | 2 | 20 | 0.86 | 0.51 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 2.20 | 3.40 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.49 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 2.00 | 3.30 | 1.99 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.46 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 2.35 | 3.80 | % | 0 | 0 | 0.88 | 0.43 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 1.90 | 3.90 | 1.90 | 0.00 | 0.00% | 0 | 470 | 0.85 | 0.41 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 1.80 | 3.30 | % | 0 | 0 | 0.87 | 0.38 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 1.05 | 2.45 | 1.43 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.36 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 1.15 | 2.95 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.34 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 1.45 | 2.05 | % | 0 | 0 | 0.89 | 0.32 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.65 | 2.25 | % | 0 | 0 | 0.90 | 0.30 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 0.60 | 1.70 | % | 0 | 0 | 0.88 | 0.28 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 1.00 | 1.50 | % | 0 | 0 | 0.91 | 0.25 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.85 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 108 | 0.91 | 0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.65 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.20 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.13 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.05 | 0.01 | -0.03 | 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 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.01 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.89 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.79 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.02 | 0.01 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.30 | 1.07 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.04 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.44 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.11 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.06 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.10 | 1.10 | % | 0 | 0 | 0.91 | -0.08 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.15 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.09 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.25 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.10 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 44 | 0.92 | -0.11 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 14 | 1.00 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.35 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 32 | 0.89 | -0.14 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 0.40 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.16 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.45 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 0.55 | 1.40 | 1.04 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.20 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.65 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.22 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 0.60 | 1.65 | 1.22 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.24 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.80 | 1.80 | 1.29 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.27 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 0.95 | 1.55 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.29 | 0.05 | -0.07 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.50 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.86 | -0.32 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 0.65 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 61 | 0.81 | -0.35 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 1.40 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.37 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 1.70 | 2.90 | % | 0 | 0 | 0.79 | -0.40 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 1.85 | 2.55 | % | 0 | 0 | 0.90 | -0.43 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 2.05 | 2.75 | % | 0 | 0 | 0.88 | -0.46 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 2.20 | 3.30 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.49 | 0.06 | -0.09 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 2.50 | 3.20 | % | 0 | 0 | 0.89 | -0.51 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 2.80 | 3.70 | % | 0 | 0 | 0.80 | -0.54 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 39.50 | 2.90 | 3.90 | % | 0 | 0 | 0.90 | -0.57 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 3.30 | 4.50 | 5.76 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.59 | 0.05 | -0.08 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 3.70 | 4.80 | % | 0 | 0 | 0.90 | -0.62 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 4.00 | 5.00 | % | 0 | 0 | 0.91 | -0.64 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 41.50 | 4.20 | 5.40 | % | 0 | 0 | 0.90 | -0.66 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 4.60 | 5.70 | % | 0 | 0 | 0.91 | -0.68 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 5.10 | 6.10 | % | 0 | 0 | 0.91 | -0.70 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 5.50 | 6.50 | % | 0 | 0 | 0.92 | -0.72 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 6.00 | 7.30 | % | 0 | 0 | 0.93 | -0.75 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 6.80 | 8.10 | % | 0 | 0 | 0.84 | -0.78 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 46.00 | 7.70 | 9.00 | % | 0 | 0 | 0.84 | -0.80 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 11.10 | 13.00 | % | 0 | 0 | 1.18 | -0.87 | 0.02 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 15.80 | 17.60 | % | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST |