Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $22.31 as of 3/28/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.60 | 17.50 | 19.41 | -4.89 | -20.13% | 1 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 13.00 | 15.50 | 22.34 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 10.30 | 12.60 | 17.30 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.98 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 9.30 | 10.30 | 10.56 | -1.34 | -11.27% | 2 | 200 | 0.67 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 8.50 | 9.00 | 12.00 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.91 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 7.60 | 8.10 | 10.00 | 0.00 | 0.00% | 0 | 358 | 0.98 | 0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 7.00 | 7.30 | 8.40 | -4.80 | -36.37% | 2 | 16 | 1.06 | 0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 5.90 | 6.10 | 10.90 | 0.00 | 0.00% | 0 | 86 | 1.06 | 0.80 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 4.50 | 5.20 | 4.86 | -4.84 | -49.90% | 2 | 6 | 1.04 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.40 | 4.60 | 4.34 | -2.41 | -35.71% | 12 | 450 | 1.03 | 0.69 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 3.80 | 4.00 | 4.00 | -0.72 | -15.26% | 39 | 166 | 1.02 | 0.64 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 3.10 | 3.30 | 3.02 | -1.58 | -34.35% | 133 | 44 | 1.00 | 0.57 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 2.10 | 2.70 | 2.50 | -1.68 | -40.20% | 602 | 343 | 1.01 | 0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 2.15 | 2.35 | 2.20 | -1.60 | -42.11% | 2,617 | 1,129 | 1.00 | 0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 1.45 | 2.05 | 1.90 | -1.56 | -45.09% | 39 | 249 | 1.00 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 1.65 | 1.80 | 1.72 | -1.23 | -41.70% | 153 | 1,354 | 0.99 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.95 | 1.55 | 1.50 | -1.15 | -43.40% | 85 | 885 | 1.00 | 0.33 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.90 | 1.35 | 1.23 | -0.92 | -42.80% | 101 | 344 | 1.00 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 1.05 | 1.15 | 1.15 | -0.94 | -44.98% | 3,906 | 7,967 | 1.00 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.90 | 1.00 | 1.01 | -0.71 | -41.28% | 103 | 2,214 | 0.99 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.75 | 0.90 | 0.85 | -0.20 | -19.05% | 2 | 379 | 0.99 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.65 | 0.75 | 0.75 | -0.60 | -44.45% | 18 | 394 | 0.98 | 0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.55 | 0.70 | 0.70 | -0.20 | -22.23% | 8 | 1,355 | 1.00 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.45 | 0.60 | 0.48 | -0.56 | -53.85% | 2,126 | 10,969 | 0.99 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.40 | 0.50 | 0.93 | 0.00 | 0.00% | 0 | 3,142 | 0.99 | 0.13 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.35 | 0.45 | 0.32 | -0.28 | -46.67% | 24 | 10,484 | 0.99 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.30 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 414 | 1.00 | 0.10 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.25 | 0.35 | 0.45 | -0.15 | -25.00% | 5 | 356 | 1.00 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.30 | 0.28 | -0.22 | -44.00% | 535 | 9,472 | 0.99 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1,441 | 0.97 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 4 | 302 | 1.00 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.10 | 0.25 | 0.17 | -0.13 | -43.34% | 12 | 743 | 1.00 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.35 | 0.15 | -0.13 | -46.43% | 1 | 799 | 1.12 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.25 | 0.15 | -0.13 | -46.43% | 23 | 12,765 | 1.06 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.20 | 0.10 | -0.14 | -58.34% | 2 | 696 | 1.02 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.45 | 0.12 | -0.32 | -72.73% | 10 | 335 | 1.16 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 506 | 1.18 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.05 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 449 | 1.12 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 45 | 4,674 | 1.03 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,639 | 1.22 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 4,466 | 1.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 528 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,903 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 662 | 1.66 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 265 | 1.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 458 | 1.24 | -0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 30 | 786 | 1.14 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 131 | 324 | 1.08 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.65 | 0.56 | +0.21 | +60.00% | 14 | 5,889 | 1.08 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.70 | 0.85 | 0.80 | +0.25 | +45.46% | 10 | 90 | 1.06 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 1.10 | 1.20 | 1.20 | +0.43 | +55.85% | 529 | 25,742 | 1.04 | -0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 1.60 | 1.75 | 1.55 | +0.24 | +18.33% | 22 | 288 | 1.03 | -0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 2.00 | 2.15 | 2.20 | +0.88 | +66.67% | 644 | 3,035 | 1.02 | -0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 2.45 | 2.60 | 2.34 | +0.74 | +46.25% | 413 | 275 | 1.01 | -0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 3.20 | 3.40 | 3.40 | +0.95 | +38.78% | 365 | 1,937 | 1.00 | -0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 4.10 | 4.30 | 4.18 | +1.23 | +41.70% | 283 | 661 | 1.00 | -0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 4.80 | 5.10 | 4.93 | +1.18 | +31.47% | 271 | 3,824 | 0.99 | -0.55 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 5.40 | 6.00 | 5.62 | +1.47 | +35.43% | 47 | 472 | 0.98 | -0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 6.20 | 6.40 | 6.20 | +1.60 | +34.79% | 14 | 1,287 | 1.00 | -0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 7.00 | 7.40 | 7.18 | +1.88 | +35.48% | 114 | 1,264 | 0.97 | -0.67 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 7.80 | 8.00 | 7.80 | +1.80 | +30.00% | 4 | 490 | 0.97 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 8.60 | 8.80 | 8.80 | +1.63 | +22.74% | 28 | 1,419 | 0.98 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 9.40 | 9.60 | 8.20 | +0.50 | +6.50% | 1 | 214 | 0.98 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 10.30 | 10.50 | 10.20 | +1.60 | +18.61% | 31 | 613 | 0.99 | -0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 11.10 | 12.40 | 11.50 | +1.70 | +17.35% | 3 | 385 | 0.98 | -0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 12.00 | 13.30 | 11.60 | +1.50 | +14.86% | 21 | 253 | 0.97 | -0.83 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 13.00 | 13.20 | 13.15 | +2.75 | +26.45% | 13 | 4,875 | 0.99 | -0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 13.90 | 15.10 | 14.18 | +4.08 | +40.40% | 25 | 549 | 0.98 | -0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 14.80 | 16.10 | 13.28 | 0.00 | 0.00% | 0 | 113 | 0.98 | -0.88 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 15.10 | 16.00 | 15.65 | +1.34 | +9.37% | 7 | 107 | 0.71 | -0.90 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 15.70 | 18.80 | 15.21 | +0.49 | +3.33% | 10 | 117 | 0.55 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 17.60 | 20.00 | 18.00 | +2.39 | +15.32% | 2 | 638 | 1.31 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 18.60 | 19.90 | 17.30 | +2.78 | +19.15% | 10 | 3,656 | 0.94 | -0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 18.10 | 20.60 | 15.81 | 0.00 | 0.00% | 0 | 167 | 1.13 | -0.93 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 20.40 | 21.90 | 20.82 | +4.88 | +30.62% | 19 | 65 | 1.65 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 21.00 | 23.90 | 15.40 | 0.00 | 0.00% | 0 | 989 | 1.19 | -0.95 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 21.20 | 22.90 | 16.30 | 0.00 | 0.00% | 0 | 218 | 1.22 | -0.95 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 23.50 | 25.70 | 17.65 | 0.00 | 0.00% | 0 | 40 | 1.25 | -0.96 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 23.40 | 26.40 | 24.55 | +3.25 | +15.26% | 1 | 207 | 1.28 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 25.50 | 25.90 | 21.35 | 0.00 | 0.00% | 0 | 59 | 1.21 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 26.50 | 28.20 | 15.10 | 0.00 | 0.00% | 0 | 12 | 1.80 | -0.97 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 27.50 | 28.70 | 24.30 | 0.00 | 0.00% | 0 | 113 | 1.26 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 32.50 | 33.10 | 22.20 | 0.00 | 0.00% | 0 | 46 | 1.48 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 36.60 | 39.70 | 24.92 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 41.60 | 44.70 | 22.55 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 46.50 | 48.90 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 52.10 | 54.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |