Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $39.84 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.00 | 25.30 | 34.00 | 0.00 | 0.00% | 0 | 163 | 1.96 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 21.60 | 22.30 | 22.10 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.99 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 18.80 | 20.20 | 20.50 | -6.90 | -25.19% | 15 | 1,804 | 1.75 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 17.20 | 20.70 | 19.70 | -6.10 | -23.65% | 3 | 2 | 1.45 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 16.10 | 18.30 | 19.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 16.80 | 17.30 | 22.19 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.97 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 14.60 | 18.10 | 20.32 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.96 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 13.00 | 15.40 | 15.04 | -6.42 | -29.92% | 180 | 331 | 1.19 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 12.50 | 14.60 | 14.40 | -0.90 | -5.89% | 3 | 271 | 0.68 | 0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 13.10 | 13.70 | 16.70 | -3.30 | -16.50% | 2 | 17 | 1.12 | 0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 10.60 | 12.90 | 12.63 | -6.58 | -34.26% | 3 | 574 | 0.70 | 0.90 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 10.20 | 12.00 | 11.60 | -6.40 | -35.56% | 2 | 114 | 1.12 | 0.88 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 10.70 | 11.90 | 10.80 | -5.70 | -34.55% | 23 | 2,385 | 1.09 | 0.86 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 10.00 | 10.40 | 10.50 | -7.10 | -40.35% | 5 | 136 | 1.14 | 0.84 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 8.50 | 9.70 | 10.20 | -5.77 | -36.13% | 6 | 719 | 0.97 | 0.81 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 8.20 | 9.00 | 8.60 | -6.80 | -44.16% | 1 | 146 | 1.09 | 0.78 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 7.90 | 8.80 | 8.40 | -5.60 | -40.00% | 38 | 398 | 1.20 | 0.75 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 7.20 | 7.60 | 7.40 | -5.20 | -41.27% | 28 | 2,695 | 1.10 | 0.72 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 5.50 | 7.10 | 9.49 | -2.41 | -20.26% | 3 | 520 | 0.97 | 0.69 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 6.00 | 6.90 | 6.38 | -5.34 | -45.57% | 5 | 227 | 1.16 | 0.66 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 5.00 | 5.80 | 5.90 | -4.60 | -43.81% | 49 | 936 | 1.09 | 0.62 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 5.20 | 5.40 | 5.51 | -4.64 | -45.72% | 65 | 1,001 | 1.11 | 0.59 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 4.80 | 4.90 | 4.80 | -4.30 | -47.26% | 819 | 2,429 | 1.11 | 0.56 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 4.30 | 4.50 | 4.30 | -4.20 | -49.42% | 79 | 184 | 1.11 | 0.53 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 4.00 | 4.20 | 4.10 | -3.90 | -48.75% | 397 | 3,409 | 1.13 | 0.50 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 3.70 | 3.80 | 3.70 | -5.30 | -58.89% | 644 | 797 | 1.13 | 0.47 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 3.30 | 3.50 | 3.45 | -3.45 | -50.00% | 240 | 1,264 | 1.13 | 0.44 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 3.10 | 3.20 | 3.10 | -3.42 | -52.46% | 1,249 | 3,569 | 1.14 | 0.41 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 2.85 | 2.95 | 2.90 | -3.30 | -53.23% | 1,424 | 3,112 | 1.15 | 0.39 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 2.60 | 2.70 | 2.62 | -3.18 | -54.83% | 161 | 1,253 | 1.15 | 0.36 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 2.05 | 2.50 | 2.45 | -3.05 | -55.46% | 394 | 2,658 | 1.15 | 0.34 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 1.90 | 2.30 | 2.30 | -3.03 | -56.85% | 22 | 2,140 | 1.16 | 0.32 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 2.00 | 2.10 | 2.10 | -2.50 | -54.35% | 2,647 | 8,150 | 1.17 | 0.30 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.45 | 1.40 | -1.97 | -58.46% | 2,320 | 3,511 | 1.21 | 0.21 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | -1.50 | -61.23% | 4,116 | 8,616 | 1.24 | 0.16 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.60 | 0.70 | 0.69 | -1.03 | -59.89% | 3,159 | 5,463 | 1.26 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.40 | 0.55 | 0.45 | -0.85 | -65.39% | 80 | 1,082 | 1.30 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.25 | 0.40 | 0.30 | -0.75 | -71.43% | 866 | 101 | 1.31 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.79 | -0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 15 | 1,210 | 1.23 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1,000 | 1,040 | 1.20 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 75 | 1.48 | -0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.35 | -0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.10 | 0.25 | 0.20 | -0.32 | -61.54% | 13 | 112 | 1.16 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.28 | +0.10 | +55.56% | 81 | 1,126 | 1.14 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 14 | 36 | 1.14 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | +0.20 | +66.67% | 8 | 105 | 1.12 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 0.35 | 0.70 | 0.62 | +0.27 | +77.15% | 6 | 55 | 1.12 | -0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.65 | 1.00 | 0.60 | +0.20 | +50.00% | 1 | 543 | 1.09 | -0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.90 | 1.05 | 1.00 | +0.45 | +81.82% | 2,127 | 1,840 | 1.11 | -0.14 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 1.15 | 1.25 | 1.20 | +0.60 | +100.00% | 31 | 241 | 1.10 | -0.16 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 1.30 | 1.55 | 1.43 | +0.68 | +90.67% | 156 | 423 | 1.08 | -0.19 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 1.40 | 1.80 | 1.75 | +0.83 | +90.22% | 54 | 121 | 1.09 | -0.22 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 2.05 | 2.15 | 2.13 | +0.92 | +76.04% | 62 | 183 | 1.10 | -0.25 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 2.30 | 2.55 | 2.55 | +1.35 | +112.50% | 1,303 | 1,390 | 1.11 | -0.28 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 2.70 | 2.95 | 2.90 | +1.30 | +81.25% | 54 | 329 | 1.10 | -0.31 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 3.20 | 3.50 | 3.29 | +1.34 | +68.72% | 34 | 130 | 1.12 | -0.34 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 3.60 | 3.90 | 3.64 | +1.69 | +86.67% | 148 | 953 | 1.10 | -0.38 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 4.20 | 4.50 | 4.40 | +2.10 | +91.31% | 104 | 154 | 1.12 | -0.41 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 4.80 | 5.00 | 4.95 | +2.09 | +73.08% | 933 | 1,495 | 1.12 | -0.44 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 5.40 | 5.70 | 5.40 | +2.25 | +71.43% | 111 | 216 | 1.11 | -0.47 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 6.00 | 6.30 | 5.10 | +1.08 | +26.87% | 125 | 123 | 1.12 | -0.50 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 6.70 | 6.90 | 6.40 | +2.20 | +52.39% | 12 | 119 | 1.12 | -0.53 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 7.30 | 7.60 | 7.09 | +2.59 | +57.56% | 56 | 106 | 1.13 | -0.56 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 8.10 | 8.30 | 8.16 | +3.06 | +60.00% | 57 | 370 | 1.13 | -0.59 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 8.80 | 9.10 | 8.50 | +2.95 | +53.16% | 5 | 43 | 1.14 | -0.61 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 9.50 | 10.40 | 9.60 | +3.32 | +52.87% | 10 | 173 | 1.22 | -0.64 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 9.70 | 11.80 | 10.05 | +3.07 | +43.99% | 1 | 171 | 1.17 | -0.66 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 10.80 | 11.50 | 11.00 | +1.76 | +19.05% | 1 | 51 | 1.17 | -0.68 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 12.00 | 13.00 | 12.20 | +4.20 | +52.50% | 511 | 662 | 1.22 | -0.70 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 15.70 | 17.40 | 13.40 | +1.80 | +15.52% | 4 | 17 | 1.34 | -0.79 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 20.80 | 21.20 | 20.90 | +4.40 | +26.67% | 27 | 223 | 1.23 | -0.84 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 25.10 | 25.90 | 20.20 | 0.00 | 0.00% | 0 | 150 | 1.12 | -0.89 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 28.70 | 32.10 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.92 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 35.00 | 37.50 | 29.60 | 0.00 | 0.00% | 0 | 3 | 1.52 | -0.94 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |