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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 9.30 | % | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 7.90 | 8.40 | % | 0 | 0 | 1.37 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 7.20 | 7.40 | % | 0 | 0 | 1.01 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 6.50 | 7.00 | % | 0 | 0 | 0.79 | 0.87 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 6.30 | 6.60 | % | 0 | 0 | 0.95 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 5.90 | 6.20 | % | 0 | 0 | 1.42 | 0.83 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 5.60 | 5.80 | % | 0 | 0 | 0.95 | 0.81 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 5.20 | 5.40 | % | 0 | 0 | 0.93 | 0.78 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 4.20 | 5.10 | % | 0 | 0 | 0.73 | 0.76 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 4.50 | 4.70 | % | 0 | 0 | 0.92 | 0.74 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 4.20 | 4.40 | % | 0 | 0 | 0.92 | 0.71 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 3.90 | 4.10 | % | 0 | 0 | 0.92 | 0.69 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 3.60 | 3.80 | % | 0 | 0 | 0.91 | 0.66 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 3.30 | 3.50 | % | 0 | 0 | 0.90 | 0.63 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 3.00 | 3.20 | % | 0 | 0 | 0.88 | 0.60 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 23.50 | 2.80 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.57 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 2.55 | 2.70 | 2.85 | % | 2 | 0 | 0.88 | 0.55 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 24.50 | 2.35 | 2.50 | 2.73 | -0.62 | -18.51% | 3 | 6 | 0.88 | 0.52 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.65 | 2.55 | 2.22 | -0.78 | -26.00% | 2 | 2 | 0.83 | 0.49 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 1.95 | 2.10 | 2.12 | % | 9 | 0 | 0.87 | 0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 26.00 | 1.75 | 1.95 | 1.95 | -0.58 | -22.93% | 13 | 2 | 0.87 | 0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 1.60 | 1.80 | % | 0 | 0 | 0.87 | 0.41 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 1.50 | 1.70 | 2.17 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.38 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.25 | 1.50 | % | 0 | 0 | 0.85 | 0.36 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 1.15 | 1.35 | % | 0 | 0 | 0.85 | 0.33 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 0.90 | 1.15 | 0.95 | % | 1 | 0 | 0.85 | 0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 30.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.25 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.55 | 0.75 | 0.80 | -0.20 | -20.00% | 2 | 2 | 0.83 | 0.21 | 0.04 | -0.03 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.25 | 0.50 | % | 0 | 0 | 1.02 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.40 | 0.50 | 0.40 | % | 6 | 0 | 0.96 | -0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 17.50 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.55 | 0.70 | 0.57 | % | 20 | 0 | 0.94 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 18.50 | 0.00 | 0.80 | % | 0 | 0 | 1.33 | -0.17 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.75 | 0.95 | % | 0 | 0 | 0.93 | -0.19 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 1.05 | % | 0 | 0 | 0.96 | -0.22 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.25 | 1.00 | +0.04 | +4.17% | 4 | 1 | 0.99 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 1.15 | 1.35 | % | 0 | 0 | 0.90 | -0.26 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 1.35 | 1.55 | 1.28 | % | 1 | 0 | 0.89 | -0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 21.50 | 1.50 | 2.15 | % | 0 | 0 | 0.98 | -0.31 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 1.70 | 1.85 | 1.71 | +0.19 | +12.50% | 1 | 1 | 0.87 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 1.95 | 2.90 | 2.00 | % | 5 | 0 | 1.02 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 23.00 | 2.10 | 2.35 | % | 0 | 0 | 0.86 | -0.40 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 23.50 | 2.40 | 2.60 | % | 0 | 0 | 0.86 | -0.43 | 0.06 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 2.65 | 2.85 | 2.55 | % | 1 | 0 | 0.86 | -0.45 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 24.50 | 2.75 | 3.40 | % | 0 | 0 | 0.87 | -0.48 | 0.06 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 3.20 | 3.40 | 3.30 | +0.79 | +31.48% | 6 | 1 | 0.84 | -0.51 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 3.50 | 3.80 | % | 0 | 0 | 0.85 | -0.54 | 0.06 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 3.80 | 4.10 | % | 0 | 0 | 0.84 | -0.57 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 26.50 | 4.20 | 4.40 | % | 0 | 0 | 0.83 | -0.59 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 4.40 | 4.90 | % | 0 | 0 | 0.84 | -0.62 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 4.80 | 5.20 | % | 0 | 0 | 0.84 | -0.64 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 5.20 | 5.60 | 4.98 | % | 1 | 0 | 0.84 | -0.67 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 29.00 | 6.00 | 6.30 | % | 0 | 0 | 0.83 | -0.71 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 6.80 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.75 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 7.60 | 7.90 | % | 0 | 0 | 0.79 | -0.79 | 0.04 | -0.03 | 5/5/2025 3:59:54 PM EST |