Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $22.15 as of 3/31/2025 4:40:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.80 | 10.50 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 9.00 | 9.80 | % | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 7.80 | 8.50 | % | 0 | 0 | 1.65 | 0.95 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 7.20 | 8.00 | % | 0 | 0 | 1.54 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 1.09 | 0.89 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 4.50 | 5.90 | % | 0 | 0 | 1.09 | 0.85 | 0.03 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 4.60 | 5.10 | % | 0 | 0 | 1.05 | 0.81 | 0.04 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 4.30 | 4.40 | % | 0 | 0 | 1.05 | 0.76 | 0.05 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 3.70 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.71 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 3.10 | 3.30 | 3.25 | -1.20 | -26.97% | 4 | 10 | 1.04 | 0.65 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 2.65 | 2.75 | 2.67 | % | 1 | 0 | 1.05 | 0.59 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 21.50 | 2.40 | 2.50 | 2.50 | % | 39 | 0 | 1.04 | 0.56 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 22.00 | 2.15 | 2.30 | 2.16 | -0.84 | -28.00% | 7 | 2 | 1.04 | 0.52 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 2.00 | 2.10 | 2.10 | -0.60 | -22.23% | 21 | 1 | 1.04 | 0.49 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 1.80 | 1.95 | 1.84 | % | 6 | 0 | 1.03 | 0.47 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 23.50 | 1.65 | 1.75 | 1.70 | -0.70 | -29.17% | 4 | 6 | 1.03 | 0.44 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 1.50 | 1.60 | 1.53 | -0.77 | -33.48% | 12 | 1,097 | 1.02 | 0.41 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 1.35 | 1.45 | 1.40 | -0.63 | -31.04% | 5 | 5 | 1.03 | 0.38 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 1.20 | 1.30 | 1.30 | -0.60 | -31.58% | 2 | 92 | 1.02 | 0.36 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 1.10 | 1.20 | 1.20 | -2.80 | -70.00% | 6 | 2 | 1.02 | 0.33 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 1.00 | 1.10 | 1.10 | -0.40 | -26.67% | 14 | 32 | 0.78 | 0.31 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 0.90 | 1.00 | 2.14 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.29 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.90 | 0.95 | -0.39 | -29.11% | 11 | 9 | 1.04 | 0.26 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.70 | 0.80 | 0.79 | -0.40 | -33.62% | 12 | 33 | 1.00 | 0.25 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.75 | -0.30 | -28.58% | 1 | 32 | 1.02 | 0.23 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 3 | 95 | 1.00 | 0.21 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.60 | 0.59 | -1.31 | -68.95% | 1 | 86 | 1.04 | 0.19 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 0.45 | 0.55 | 0.55 | -0.60 | -52.18% | 2 | 13 | 1.01 | 0.18 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.40 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 51 | 1.01 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 0.00 | 0.45 | 0.40 | -0.74 | -64.92% | 6 | 11 | 1.01 | 0.15 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 5 | 14 | 1.01 | 0.14 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 0.00 | 0.40 | 0.94 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.13 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 1 | 27 | 1.01 | 0.12 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.30 | 1.20 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.11 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | -0.21 | -45.66% | 3 | 29 | 1.00 | 0.10 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 0.00 | 0.25 | 0.22 | -1.34 | -85.90% | 1 | 2 | 1.05 | 0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.13 | -0.37 | -74.00% | 5 | 20 | 1.03 | 0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 405 | 1.36 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.40 | % | 0 | 0 | 2.76 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 1.45 | % | 0 | 0 | 2.53 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 0.25 | 0.35 | % | 0 | 0 | 1.15 | -0.08 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 0.40 | 0.50 | 0.43 | +0.13 | +43.34% | 6 | 22 | 1.10 | -0.11 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.60 | 0.70 | 0.64 | % | 1 | 0 | 1.10 | -0.15 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 17.00 | 0.85 | 0.95 | 0.89 | +0.11 | +14.11% | 2 | 26 | 1.09 | -0.19 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 1.10 | 1.25 | 1.20 | +0.25 | +26.32% | 1 | 13 | 1.07 | -0.24 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 1.45 | 1.60 | 1.62 | % | 18 | 0 | 1.05 | -0.29 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 20.00 | 1.90 | 2.10 | 1.95 | +0.40 | +25.81% | 25 | 32 | 1.06 | -0.35 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 2.25 | 2.75 | 2.50 | +0.33 | +15.21% | 4 | 10 | 0.91 | -0.41 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 2.65 | 2.85 | 2.87 | +0.72 | +33.49% | 2 | 7 | 1.05 | -0.44 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 3.00 | 3.20 | 2.97 | +0.52 | +21.23% | 8 | 80 | 1.05 | -0.48 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 3.20 | 3.40 | 3.29 | +0.21 | +6.82% | 11 | 27 | 1.02 | -0.51 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 3.60 | 3.80 | 2.21 | 0.00 | 0.00% | 0 | 17 | 1.05 | -0.53 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 3.90 | 4.10 | 3.92 | +1.36 | +53.13% | 2 | 8 | 1.04 | -0.56 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 4.20 | 4.40 | 4.40 | +0.78 | +21.55% | 4 | 26 | 1.02 | -0.59 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 4.60 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 207 | 1.02 | -0.62 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 5.00 | 5.10 | 4.90 | +0.49 | +11.12% | 11 | 50 | 1.01 | -0.64 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 5.30 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.67 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 5.70 | 5.90 | 5.85 | +1.85 | +46.25% | 1 | 48 | 1.03 | -0.69 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 6.10 | 6.30 | 6.17 | +3.52 | +132.83% | 152 | 11 | 1.03 | -0.71 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 6.50 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.74 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 6.90 | 7.20 | 7.30 | +2.70 | +58.70% | 4 | 6 | 1.02 | -0.75 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 7.40 | 7.60 | 7.40 | +4.50 | +155.18% | 4 | 32 | 1.01 | -0.77 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 7.80 | 8.70 | 2.86 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.79 | 0.05 | -0.03 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 8.20 | 8.60 | 7.09 | 0.00 | 0.00% | 0 | 11 | 1.03 | -0.81 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 8.70 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.82 | 0.04 | -0.03 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 9.10 | 9.40 | 7.65 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.83 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 9.60 | 9.80 | 9.79 | +4.09 | +71.76% | 3 | 2 | 0.99 | -0.85 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 10.00 | 10.30 | 5.47 | 0.00 | 0.00% | 0 | 50 | 1.03 | -0.86 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 10.50 | 10.70 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.87 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 11.00 | 11.60 | 9.50 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.88 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 11.10 | 12.40 | % | 0 | 0 | 0.94 | -0.89 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 33.00 | 11.80 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.90 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 12.50 | 13.30 | 13.00 | % | 1 | 0 | 1.45 | -0.92 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 35.00 | 13.30 | 14.20 | 10.75 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.93 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 14.60 | 15.50 | % | 0 | 0 | 1.43 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 18.40 | 19.50 | 16.26 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |