Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $23.80 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.00 | 16.50 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 13.50 | 14.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 10.60 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 9.60 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 8.70 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 50 | 1.58 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 7.80 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 60 | 1.26 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 6.80 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.93 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 6.40 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.92 | 0.03 | -0.02 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 5.90 | 6.30 | 6.75 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.90 | 0.03 | -0.03 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 4.00 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.86 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 4.70 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.84 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 4.30 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 98 | 1.02 | 0.81 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 4.00 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 381 | 1.03 | 0.78 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 3.60 | 3.80 | 4.00 | -0.04 | -0.99% | 1 | 99 | 1.02 | 0.75 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 3.30 | 3.40 | 4.62 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.71 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 2.75 | 3.10 | 3.11 | -1.29 | -29.32% | 1 | 71 | 1.01 | 0.68 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 2.65 | 2.80 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.64 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 2.40 | 2.50 | 2.80 | -0.79 | -22.01% | 1 | 23 | 0.99 | 0.60 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 2.10 | 2.25 | 2.65 | -0.75 | -22.06% | 1 | 166 | 0.97 | 0.56 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.90 | 2.00 | 1.99 | -1.01 | -33.67% | 15 | 91 | 0.98 | 0.52 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 1.65 | 1.80 | 1.92 | -0.79 | -29.16% | 108 | 118 | 0.97 | 0.48 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.45 | 1.60 | 1.60 | -0.81 | -33.61% | 83 | 367 | 0.97 | 0.44 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 1.30 | 1.40 | 1.58 | -0.59 | -27.19% | 2 | 58 | 0.96 | 0.41 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 1.10 | 1.25 | 1.25 | -0.75 | -37.50% | 10 | 246 | 0.96 | 0.37 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 0.95 | 1.10 | 1.25 | -0.50 | -28.58% | 11 | 106 | 0.95 | 0.34 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.85 | 0.95 | 0.92 | -0.63 | -40.65% | 6 | 237 | 0.95 | 0.31 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.70 | 0.85 | 0.92 | -0.43 | -31.86% | 4 | 10 | 0.95 | 0.28 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.60 | 0.75 | 0.80 | -0.40 | -33.34% | 24 | 250 | 0.95 | 0.25 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 0.50 | 0.65 | 1.06 | 0.00 | 0.00% | 0 | 53 | 0.94 | 0.22 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | -0.40 | -44.45% | 8 | 44 | 0.94 | 0.20 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.18 | 0.05 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.30 | 0.45 | 0.40 | -0.30 | -42.86% | 18 | 194 | 0.94 | 0.16 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 0.25 | 0.40 | 0.05 | % | 1 | 0 | 0.94 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 31.00 | 0.20 | 0.35 | 0.30 | -0.25 | -45.46% | 136 | 532 | 0.94 | 0.13 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 110 | 0.94 | 0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.20 | % | 0 | 0 | 0.94 | 0.08 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 146 | 1.07 | 0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 105 | 1.25 | -0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.25 | 0.19 | +0.08 | +72.73% | 13 | 6 | 1.19 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.08 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.30 | 0.25 | -0.05 | -16.67% | 42 | 9 | 1.09 | -0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.35 | 0.45 | 0.43 | +0.09 | +26.48% | 5 | 7 | 1.01 | -0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 0.45 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 116 | 1.01 | -0.16 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | +0.15 | +33.34% | 17 | 103 | 1.00 | -0.19 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.65 | 0.75 | 0.70 | +0.15 | +27.28% | 9 | 11 | 0.98 | -0.22 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | +0.10 | +13.34% | 6 | 17 | 0.98 | -0.25 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.95 | 1.05 | 1.01 | +0.26 | +34.67% | 2 | 22 | 0.96 | -0.29 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 1.15 | 1.25 | 1.04 | +0.14 | +15.56% | 5 | 273 | 0.97 | -0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 1.35 | 1.45 | 1.37 | +0.32 | +30.48% | 21 | 99 | 0.96 | -0.36 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 1.55 | 1.65 | 1.56 | +0.31 | +24.80% | 6 | 27 | 0.95 | -0.40 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 1.80 | 1.90 | 1.85 | +0.45 | +32.15% | 3 | 80 | 0.95 | -0.44 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 2.05 | 2.20 | 2.10 | +0.50 | +31.25% | 33 | 114 | 0.95 | -0.48 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 2.30 | 2.45 | 2.10 | +0.35 | +20.00% | 1 | 48 | 0.93 | -0.52 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.60 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 98 | 0.93 | -0.56 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 2.95 | 3.10 | 2.79 | +0.44 | +18.73% | 50 | 91 | 0.94 | -0.59 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 3.20 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.63 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 3.60 | 3.80 | 3.58 | +0.63 | +21.36% | 9 | 158 | 0.93 | -0.66 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 3.90 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.69 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 4.30 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.72 | 0.07 | -0.05 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 4.70 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.89 | -0.75 | 0.06 | -0.04 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 5.10 | 5.40 | 4.83 | +0.68 | +16.39% | 2 | 2 | 0.90 | -0.78 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 5.50 | 6.80 | 4.53 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.80 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 6.00 | 6.20 | % | 0 | 0 | 0.90 | -0.82 | 0.05 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 6.40 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.84 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 6.90 | 7.30 | % | 0 | 0 | 1.06 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 7.30 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.87 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 8.20 | 8.50 | 8.05 | +1.05 | +15.00% | 1 | 4 | 1.16 | -0.90 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 9.20 | 9.40 | % | 0 | 0 | 1.05 | -0.92 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 10.10 | 10.40 | % | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 11.10 | 11.40 | 10.33 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.95 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |