Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $24.48 as of 4/25/2025 8:51:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.70 | 14.90 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 11.00 | 13.10 | 14.10 | 12.08 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 12.10 | 13.20 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 13.00 | 11.00 | 11.80 | 11.04 | +1.84 | +20.00% | 10 | 10 | 3.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 10.40 | 11.60 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 14.00 | 10.00 | 10.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 14.50 | 9.20 | 10.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 15.00 | 8.70 | 10.10 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 15.50 | 8.40 | 9.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 16.00 | 8.20 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 16.50 | 7.30 | 8.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 17.00 | 6.80 | 8.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:05 PM EST |
| 17.50 | 6.30 | 7.60 | % | 0 | 0 | 2.64 | 1.00 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 18.00 | 6.30 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 61 | 1.90 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 18.50 | 5.50 | 6.50 | 6.38 | +1.88 | +41.78% | 1 | 31 | 2.20 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 5.20 | 5.70 | 5.93 | +0.35 | +6.28% | 1 | 110 | 1.64 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.50 | 4.50 | 5.40 | 2.68 | 0.00 | 0.00% | 0 | 18 | 1.79 | 0.96 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 4.30 | 4.70 | 4.40 | -0.10 | -2.23% | 35 | 107 | 1.39 | 0.94 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.50 | 3.80 | 4.20 | 4.00 | +1.10 | +37.94% | 40 | 70 | 1.27 | 0.92 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 3.40 | 3.70 | 3.47 | -0.02 | -0.58% | 29 | 967 | 0.80 | 0.89 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.50 | 3.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 772 | 1.72 | 0.85 | 0.07 | -0.05 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 2.55 | 2.90 | 2.57 | -0.01 | -0.39% | 16 | 154 | 0.82 | 0.81 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 22.50 | 2.10 | 2.60 | 2.11 | -0.24 | -10.22% | 50 | 153 | 0.85 | 0.76 | 0.10 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 1.70 | 2.10 | 2.00 | +0.10 | +5.27% | 68 | 138 | 0.84 | 0.71 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.50 | 1.55 | 1.85 | 1.70 | -0.05 | -2.86% | 34 | 314 | 0.88 | 0.65 | 0.12 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 1.25 | 1.55 | 1.37 | -0.13 | -8.67% | 157 | 1,890 | 0.83 | 0.58 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.50 | 1.00 | 1.15 | 1.10 | -0.10 | -8.34% | 102 | 150 | 0.81 | 0.52 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 0.80 | 0.95 | 0.80 | -0.20 | -20.00% | 536 | 3,070 | 0.83 | 0.45 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.50 | 0.55 | 0.75 | 0.62 | -0.28 | -31.12% | 524 | 150 | 0.79 | 0.38 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 474 | 918 | 0.79 | 0.32 | 0.13 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.50 | 0.35 | 0.40 | 0.40 | -0.08 | -16.67% | 950 | 123 | 0.79 | 0.26 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 246 | 558 | 0.78 | 0.20 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 27.50 | 0.05 | 0.35 | 0.17 | -0.16 | -48.49% | 55 | 1,850 | 0.69 | 0.16 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 0.10 | 0.20 | 0.17 | -0.04 | -19.05% | 39 | 221 | 0.79 | 0.12 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.50 | 0.05 | 0.10 | 0.12 | -0.03 | -20.00% | 31 | 46 | 0.72 | 0.09 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 364 | 136 | 0.83 | 0.07 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 1 | 25 | 1.52 | 0.05 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 194 | 1.08 | 0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.37 | 0.03 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.63 | 0.02 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 1.25 | 0.17 | 0.00 | 0.00% | 0 | 36 | 2.49 | 0.02 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.01 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 257 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 211 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 4 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 406 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.45 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 50 | 4.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 53 | 4.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.65 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 1.35 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 5 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 101 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.35 | 0.05 | -0.09 | -64.29% | 4 | 199 | 2.05 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 1 | 145 | 2.43 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 11 | 115 | 1.70 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 0.05 | 0.50 | 0.06 | -0.09 | -60.00% | 7 | 166 | 1.46 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.45 | 0.10 | -0.10 | -50.00% | 18 | 156 | 1.67 | -0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 80 | 242 | 0.93 | -0.06 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.50 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 9 | 53 | 0.99 | -0.08 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.20 | -0.08 | -28.58% | 26 | 113 | 0.94 | -0.11 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.30 | 0.25 | -0.05 | -16.67% | 44 | 68 | 0.98 | -0.15 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 0.20 | 0.35 | 0.40 | -0.05 | -11.12% | 95 | 243 | 0.91 | -0.19 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 22.50 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 83 | 82 | 0.84 | -0.24 | 0.10 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 0.45 | 0.60 | 0.55 | -0.19 | -25.68% | 134 | 190 | 0.84 | -0.29 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.50 | 0.60 | 0.80 | 0.78 | -0.12 | -13.34% | 63 | 111 | 0.82 | -0.35 | 0.12 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 0.85 | 0.90 | 0.89 | -0.21 | -19.10% | 221 | 173 | 0.81 | -0.42 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.50 | 1.05 | 1.25 | 1.15 | -0.20 | -14.82% | 50 | 233 | 0.83 | -0.48 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 1.30 | 1.90 | 1.65 | -0.16 | -8.84% | 20 | 159 | 0.96 | -0.55 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.50 | 1.50 | 2.80 | 1.85 | 0.00 | 0.00% | 18 | 29 | 0.77 | -0.62 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 1.15 | 2.20 | 2.25 | -1.18 | -34.41% | 13 | 38 | 0.48 | -0.68 | 0.13 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.50 | 1.40 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.74 | 0.11 | -0.06 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 2.70 | 3.10 | 3.02 | -3.31 | -52.30% | 2 | 7 | 0.80 | -0.80 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 27.50 | 2.20 | 4.10 | 7.77 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.84 | 0.09 | -0.05 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 2.30 | 4.00 | 6.57 | 0.00 | 0.00% | 0 | 37 | 0.83 | -0.88 | 0.07 | -0.04 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 28.50 | 3.70 | 5.00 | 8.17 | 0.00 | 0.00% | 0 | 9 | 1.64 | -0.91 | 0.06 | -0.03 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 4.00 | 5.30 | 8.70 | 0.00 | 0.00% | 0 | 28 | 1.55 | -0.93 | 0.05 | -0.03 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 29.50 | 4.60 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.95 | 0.04 | -0.02 | 3/17/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 5.20 | 6.30 | 9.50 | 0.00 | 0.00% | 0 | 22 | 1.71 | -0.96 | 0.03 | -0.02 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 30.50 | 5.70 | 7.00 | 9.79 | 0.00 | 0.00% | 0 | 4 | 1.98 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 5.90 | 7.50 | 10.37 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.98 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 31.50 | 6.60 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 4 | 2.23 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 7.10 | 8.30 | 9.50 | 0.00 | 0.00% | 0 | 3 | 2.01 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 4/25/2025 4:00:05 PM EST |
| 32.50 | 7.60 | 9.00 | 12.75 | 0.00 | 0.00% | 0 | 3 | 2.28 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 8.10 | 9.40 | 11.90 | 0.00 | 0.00% | 0 | 8 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 7.80 | 11.70 | 13.27 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 10.10 | 11.30 | 10.75 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 11.00 | 12.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 15.00 | 16.30 | 16.26 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:05 PM EST |