Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $34.50 as of 2/4/2025 9:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.10 | 20.10 | 17.60 | 0.00 | 0.00% | 0 | 74 | 1.53 | 0.98 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 15.30 | 17.90 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 14.30 | 15.60 | 14.10 | +0.80 | +6.02% | 2 | 1,825 | 1.37 | 0.94 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 13.00 | 14.70 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.92 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 12.00 | 14.20 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.91 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 11.00 | 12.80 | 9.20 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.89 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 11.10 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 113 | 1.12 | 0.88 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 10.40 | 11.20 | 10.30 | +0.20 | +1.98% | 27 | 295 | 1.14 | 0.86 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 9.30 | 10.60 | 8.48 | 0.00 | 0.00% | 0 | 208 | 1.18 | 0.83 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 8.70 | 9.60 | 6.20 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.81 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 8.00 | 8.90 | 8.53 | +1.73 | +25.45% | 12 | 592 | 1.10 | 0.78 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 7.60 | 8.00 | 7.87 | +2.47 | +45.75% | 4 | 173 | 1.05 | 0.75 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 6.90 | 7.50 | 7.38 | +0.50 | +7.27% | 228 | 1,760 | 1.06 | 0.72 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 6.30 | 7.10 | 6.65 | +0.75 | +12.72% | 17 | 645 | 1.05 | 0.68 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 5.90 | 6.40 | 6.00 | +0.14 | +2.39% | 27 | 211 | 1.05 | 0.65 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 5.00 | 5.60 | 5.64 | +0.74 | +15.11% | 16 | 171 | 1.03 | 0.61 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 4.80 | 5.10 | 5.20 | +0.50 | +10.64% | 58 | 509 | 1.03 | 0.58 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 4.30 | 4.70 | 4.71 | +0.61 | +14.88% | 946 | 2,081 | 1.02 | 0.55 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 3.90 | 4.30 | 4.39 | +0.69 | +18.65% | 4 | 392 | 1.03 | 0.51 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 3.50 | 3.90 | 3.85 | +0.45 | +13.24% | 8 | 110 | 1.01 | 0.48 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 3.20 | 3.60 | 3.50 | +0.26 | +8.03% | 719 | 261 | 1.02 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 3.00 | 3.30 | 3.11 | +0.95 | +43.99% | 8 | 275 | 1.00 | 0.43 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 2.55 | 3.00 | 2.85 | +0.25 | +9.62% | 422 | 2,883 | 1.00 | 0.40 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 2.30 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 38 | 1.00 | 0.38 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 2.05 | 2.60 | 2.40 | +0.55 | +29.73% | 22 | 45 | 1.02 | 0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 1.90 | 2.20 | 2.00 | +0.29 | +16.96% | 37 | 125 | 1.01 | 0.34 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 1.60 | 2.40 | 1.75 | +0.55 | +45.84% | 2 | 74 | 1.04 | 0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 1.40 | 1.80 | 1.72 | +0.12 | +7.50% | 54 | 2,798 | 1.00 | 0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.90 | 1.15 | 1.09 | +0.12 | +12.38% | 41 | 854 | 1.00 | 0.24 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.20 | 0.80 | 0.60 | +0.02 | +3.45% | 114 | 1,181 | 0.96 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.30 | 0.55 | 0.45 | +0.10 | +28.58% | 134 | 264 | 1.03 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.02 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.65 | 0.35 | -0.10 | -22.23% | 22 | 1,033 | 1.16 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.35 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 1,041 | 1.06 | -0.08 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.50 | 0.90 | 0.58 | -0.28 | -32.56% | 3 | 72 | 1.13 | -0.09 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 16 | 1.06 | -0.11 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.12 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 1.00 | 1.65 | 1.08 | -0.17 | -13.60% | 20 | 1,134 | 1.05 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.95 | 1.55 | 1.47 | -0.13 | -8.13% | 2 | 10 | 1.00 | -0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 1.10 | 1.75 | 1.65 | -0.25 | -13.16% | 2 | 198 | 1.01 | -0.19 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 1.30 | 2.30 | 1.90 | -0.32 | -14.42% | 3 | 51 | 0.97 | -0.22 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 2.05 | 2.35 | 5.18 | 0.00 | 0.00% | 0 | 218 | 0.99 | -0.25 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 2.40 | 2.80 | 2.67 | -0.48 | -15.24% | 1 | 115 | 0.99 | -0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 2.85 | 3.20 | 3.10 | -0.60 | -16.22% | 2 | 34 | 0.99 | -0.32 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 3.20 | 3.70 | 4.34 | 0.00 | 0.00% | 0 | 84 | 0.98 | -0.35 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 3.80 | 4.10 | 4.00 | -1.64 | -29.08% | 30 | 84 | 0.99 | -0.39 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 4.20 | 5.30 | 4.50 | -0.40 | -8.17% | 44 | 29 | 1.05 | -0.42 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 4.40 | 5.20 | 5.40 | -2.20 | -28.95% | 1 | 159 | 0.93 | -0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 5.20 | 5.80 | 7.60 | 0.00 | 0.00% | 0 | 62 | 0.95 | -0.49 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 5.10 | 7.00 | 6.50 | -1.80 | -21.69% | 4 | 34 | 0.96 | -0.52 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 6.50 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 25 | 0.95 | -0.55 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 7.20 | 8.00 | 7.80 | -0.60 | -7.15% | 6 | 69 | 0.94 | -0.57 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 7.80 | 8.50 | 8.80 | -0.30 | -3.30% | 5 | 69 | 0.94 | -0.60 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 8.70 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.62 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 9.30 | 10.00 | 13.48 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.64 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 10.20 | 10.80 | 18.90 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.66 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 10.50 | 12.00 | 16.90 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.68 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 11.40 | 13.50 | 12.74 | 0.00 | 0.00% | 0 | 246 | 1.04 | -0.70 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 16.00 | 16.80 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.76 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 20.60 | 22.30 | 22.20 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.80 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 24.10 | 27.00 | % | 0 | 0 | 1.14 | -0.84 | 0.02 | -0.04 | 2/4/2025 4:00:01 PM EST |