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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.00 | 16.40 | % | 7 | 0 | 1.28 | 0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 26.00 | 14.30 | 17.00 | % | 0 | 0 | 1.02 | 0.88 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 12.20 | 15.30 | % | 0 | 0 | 1.24 | 0.87 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 11.70 | 13.60 | 13.48 | % | 5 | 0 | 1.09 | 0.85 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 29.00 | 10.80 | 13.90 | % | 0 | 0 | 1.08 | 0.83 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 10.20 | 13.90 | 12.40 | % | 22 | 0 | 0.91 | 0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 31.00 | 11.20 | 11.60 | % | 0 | 0 | 1.11 | 0.79 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 9.30 | 11.40 | 12.26 | % | 1 | 0 | 1.03 | 0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 33.00 | 9.70 | 10.70 | 10.30 | % | 10 | 0 | 1.10 | 0.74 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 34.00 | 8.50 | 10.80 | 10.00 | % | 3 | 0 | 1.11 | 0.72 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 35.00 | 8.30 | 10.50 | 9.32 | % | 3 | 0 | 1.16 | 0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 36.00 | 8.20 | 10.10 | % | 0 | 0 | 1.07 | 0.67 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 6.10 | 9.90 | % | 0 | 0 | 1.07 | 0.65 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 6.70 | 9.20 | 7.80 | % | 1 | 0 | 1.05 | 0.63 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 39.00 | 6.80 | 7.80 | 6.90 | -5.70 | -45.24% | 20 | 2 | 1.10 | 0.60 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 6.40 | 6.60 | 6.50 | -4.50 | -40.91% | 216 | 17 | 1.07 | 0.58 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 6.00 | 6.20 | 6.49 | -5.11 | -44.06% | 67 | 8 | 1.07 | 0.56 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 5.40 | 7.60 | 5.90 | -2.40 | -28.92% | 16 | 1 | 1.06 | 0.53 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 5.30 | 5.50 | 5.70 | % | 79 | 0 | 1.07 | 0.51 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 44.00 | 4.90 | 5.20 | 5.00 | -5.90 | -54.13% | 42 | 4 | 1.07 | 0.49 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 4.70 | 4.90 | 4.80 | -4.35 | -47.55% | 271 | 1,083 | 1.08 | 0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 4.30 | 5.70 | 4.50 | -4.30 | -48.87% | 21 | 13 | 1.07 | 0.45 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 4.10 | 4.30 | 4.24 | -5.26 | -55.37% | 4 | 6 | 1.08 | 0.43 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 3.80 | 4.10 | 3.80 | -3.70 | -49.34% | 4 | 53 | 1.08 | 0.41 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 3.60 | 3.80 | 3.77 | % | 53 | 0 | 1.08 | 0.39 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 50.00 | 3.30 | 3.60 | 3.60 | -3.21 | -47.14% | 513 | 125 | 1.08 | 0.37 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 2.40 | 2.70 | 2.85 | -2.94 | -50.78% | 37 | 48 | 1.09 | 0.29 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 1.70 | 2.05 | 1.83 | -2.37 | -56.43% | 12 | 31 | 1.10 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 1.20 | 2.60 | 1.49 | -1.60 | -51.78% | 5 | 1 | 1.12 | 0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 1.00 | 1.25 | 1.15 | -2.35 | -67.15% | 5 | 1 | 1.14 | 0.14 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.75 | 1.15 | 0.84 | -1.36 | -61.82% | 7 | 22 | 1.14 | 0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.80 | 0.95 | 0.87 | % | 39 | 0 | 1.09 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 26.00 | 0.05 | 1.25 | 1.00 | % | 1 | 0 | 1.09 | -0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 27.00 | 0.00 | 2.60 | 1.22 | % | 2 | 0 | 1.09 | -0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 28.00 | 1.20 | 1.60 | % | 0 | 0 | 1.04 | -0.15 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 1.65 | 2.25 | 1.75 | % | 12 | 0 | 1.13 | -0.17 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 30.00 | 1.00 | 2.25 | 2.00 | % | 94 | 0 | 1.08 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 31.00 | 2.15 | 3.70 | 2.30 | % | 1 | 0 | 1.20 | -0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 32.00 | 2.45 | 4.40 | 2.73 | % | 22 | 0 | 1.06 | -0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 33.00 | 1.85 | 4.40 | % | 0 | 0 | 1.08 | -0.26 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 3.40 | 3.70 | 3.08 | % | 20 | 0 | 1.07 | -0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 35.00 | 3.80 | 4.10 | 4.00 | % | 92 | 0 | 1.08 | -0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 36.00 | 4.30 | 4.60 | 4.25 | % | 16 | 0 | 1.07 | -0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 37.00 | 4.80 | 5.00 | 4.70 | % | 32 | 0 | 1.06 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 38.00 | 5.30 | 5.60 | 4.70 | % | 6 | 0 | 1.07 | -0.37 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 39.00 | 5.90 | 6.70 | 5.75 | +1.50 | +35.30% | 14 | 23 | 1.06 | -0.40 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 6.40 | 6.70 | 6.20 | +1.90 | +44.19% | 30 | 11 | 1.07 | -0.42 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 7.00 | 8.00 | 7.28 | +0.92 | +14.47% | 1 | 2 | 1.07 | -0.44 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 7.60 | 8.90 | 6.90 | +1.52 | +28.26% | 12 | 9 | 1.07 | -0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 8.30 | 9.50 | 7.03 | % | 2 | 0 | 1.15 | -0.49 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 44.00 | 9.00 | 10.10 | 8.27 | +0.27 | +3.38% | 6 | 10 | 1.07 | -0.51 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 9.60 | 9.90 | 9.78 | +2.08 | +27.02% | 25 | 1 | 1.07 | -0.53 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 10.30 | 10.60 | 8.17 | +0.81 | +11.01% | 1 | 4 | 1.07 | -0.55 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 11.00 | 11.30 | 8.00 | 0.00 | 0.00% | 0 | 31 | 1.07 | -0.57 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 11.80 | 13.00 | % | 0 | 0 | 1.16 | -0.59 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 49.00 | 12.50 | 12.80 | % | 0 | 0 | 1.07 | -0.61 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 13.30 | 15.30 | 11.68 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.63 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 17.30 | 17.80 | % | 0 | 0 | 1.10 | -0.71 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 21.60 | 22.00 | % | 0 | 0 | 1.09 | -0.77 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 26.10 | 27.50 | % | 0 | 0 | 1.23 | -0.82 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 30.80 | 33.00 | 28.10 | % | 4 | 0 | 1.41 | -0.86 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 75.00 | 35.40 | 36.60 | % | 0 | 0 | 1.36 | -0.89 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST |