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 | 14.30 | 14.70 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 11.00 | 13.40 | 13.70 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 12.00 | 12.40 | 14.50 | 9.36 | 0.00 | 0.00% | 0 | 148 | 1.26 | 0.98 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 11.40 | 12.40 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.96 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 10.40 | 10.90 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.95 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 9.60 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.93 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 16.00 | 8.70 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.91 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 7.90 | 8.30 | 4.91 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.88 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 7.10 | 8.50 | 6.85 | +1.81 | +35.92% | 1 | 22 | 1.12 | 0.85 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 6.40 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.82 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 5.60 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.78 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 4.90 | 5.30 | 5.15 | +0.55 | +11.96% | 12 | 741 | 0.88 | 0.74 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | +0.25 | +5.89% | 5 | 169 | 0.84 | 0.69 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 3.90 | 4.10 | 3.70 | -0.28 | -7.04% | 7 | 362 | 0.85 | 0.64 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 3.30 | 3.50 | 3.40 | -0.04 | -1.17% | 54 | 187 | 0.84 | 0.59 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 2.85 | 3.10 | 2.95 | +0.05 | +1.73% | 495 | 2,208 | 0.83 | 0.54 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 2.50 | 2.60 | 2.55 | -0.10 | -3.78% | 86 | 352 | 0.82 | 0.49 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 2.10 | 2.25 | 2.12 | -0.08 | -3.64% | 25 | 212 | 0.82 | 0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 1.75 | 1.90 | 1.75 | -0.13 | -6.92% | 16 | 492 | 0.80 | 0.40 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 1.50 | 1.60 | 1.47 | -0.13 | -8.13% | 22 | 129 | 0.79 | 0.35 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 1.25 | 1.35 | 1.25 | -0.05 | -3.85% | 1,055 | 3,738 | 0.79 | 0.31 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 5 | 1,027 | 0.78 | 0.27 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 0.85 | 1.00 | 0.92 | -0.03 | -3.16% | 8 | 271 | 0.78 | 0.23 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 0.70 | 0.85 | 0.80 | -0.03 | -3.62% | 5 | 402 | 0.78 | 0.20 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 180 | 0.77 | 0.17 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 0.45 | 0.60 | 0.54 | -0.02 | -3.58% | 132 | 606 | 0.77 | 0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 94 | 0.76 | 0.13 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.12 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.76 | 0.10 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.09 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 2,807 | 0.80 | 0.08 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.07 | 0.02 | -0.01 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 132 | 0.91 | 0.06 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 0.10 | 0.65 | 0.10 | -0.05 | -33.34% | 3 | 305 | 0.93 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 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 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.80 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.97 | -0.02 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.08 | -0.04 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 31 | 147 | 1.01 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 0.30 | 0.40 | 0.30 | -0.16 | -34.79% | 37 | 354 | 0.99 | -0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 16.00 | 0.40 | 0.50 | 0.47 | -0.04 | -7.85% | 10 | 46 | 0.95 | -0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 0.55 | 0.65 | 0.55 | -0.30 | -35.30% | 10 | 338 | 0.93 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 0.75 | 0.90 | 0.85 | +0.05 | +6.25% | 17 | 106 | 0.92 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 0.95 | 1.20 | 1.09 | +0.04 | +3.81% | 11 | 1,216 | 0.90 | -0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 1.30 | 1.35 | 1.40 | +0.03 | +2.19% | 28 | 866 | 0.90 | -0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 1.55 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 192 | 0.87 | -0.26 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 1.95 | 2.00 | 2.05 | +0.05 | +2.50% | 1 | 97 | 0.86 | -0.31 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 2.35 | 2.45 | 2.47 | -0.06 | -2.38% | 13 | 82 | 0.85 | -0.36 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 2.80 | 2.90 | 2.99 | +0.09 | +3.11% | 31 | 376 | 0.83 | -0.41 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 3.30 | 3.50 | 3.50 | +0.05 | +1.45% | 19 | 219 | 0.83 | -0.46 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 3.90 | 4.00 | 4.10 | 0.00 | 0.00% | 3 | 103 | 0.82 | -0.51 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 4.50 | 4.70 | 4.90 | +0.20 | +4.26% | 5 | 184 | 0.82 | -0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 4.60 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 408 | 0.80 | -0.60 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 5.50 | 6.10 | 6.00 | -0.04 | -0.67% | 1 | 152 | 0.81 | -0.65 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 6.60 | 6.90 | 6.80 | -1.10 | -13.93% | 4 | 149 | 0.80 | -0.69 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 6.60 | 7.70 | 7.80 | 0.00 | 0.00% | 0 | 30 | 0.80 | -0.73 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 8.10 | 8.60 | 8.74 | -0.26 | -2.89% | 11 | 19 | 0.79 | -0.77 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 8.00 | 9.40 | 12.55 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.80 | 0.04 | -0.02 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 9.10 | 10.30 | 13.30 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.83 | 0.03 | -0.02 | 4/14/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 10.80 | 11.20 | 11.00 | -1.18 | -9.69% | 51 | 94 | 0.80 | -0.85 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 10.90 | 12.10 | 15.56 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.87 | 0.03 | -0.01 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 12.70 | 13.10 | 15.35 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.88 | 0.03 | -0.01 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 12.70 | 14.00 | 17.00 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.90 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 14.50 | 15.00 | 14.81 | -3.29 | -18.18% | 10 | 2 | 0.93 | -0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 15.50 | 16.00 | 15.91 | -2.19 | -12.10% | 20 | 28 | 1.01 | -0.92 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 16.50 | 16.80 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.93 | 0.02 | -0.01 | 4/1/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 17.40 | 17.90 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 18.30 | 18.80 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.95 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |