Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $28.22 as of 5/8/2025 8:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 16.50 | 18.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:07 PM EST | |||
| 11.00 | 17.10 | 17.40 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 5/8/2025 3:29:07 PM EST | |||
| 12.00 | 16.20 | 16.40 | 9.36 | 0.00 | 0.00% | 0 | 148 | 1.66 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:07 PM EST |
| 13.00 | 15.20 | 16.00 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.99 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:29:07 PM EST |
| 14.00 | 14.20 | 14.50 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.98 | 0.00 | -0.01 | 4/17/2025 | 5/8/2025 3:29:07 PM EST |
| 15.00 | 13.30 | 13.50 | 12.40 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 16.00 | 12.30 | 12.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 5/8/2025 3:29:07 PM EST |
| 17.00 | 11.30 | 11.60 | 4.91 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.95 | 0.01 | -0.01 | 4/21/2025 | 5/8/2025 3:29:07 PM EST |
| 18.00 | 10.40 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.93 | 0.01 | -0.02 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 19.00 | 9.50 | 9.80 | 6.07 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.91 | 0.02 | -0.02 | 5/5/2025 | 5/8/2025 3:29:07 PM EST |
| 20.00 | 8.80 | 9.00 | 8.41 | +0.51 | +6.46% | 1 | 82 | 0.97 | 0.89 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 21.00 | 7.70 | 8.10 | 7.50 | +0.40 | +5.64% | 1 | 759 | 0.95 | 0.86 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 22.00 | 7.10 | 7.40 | 7.40 | +1.04 | +16.36% | 5 | 166 | 0.95 | 0.83 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 23.00 | 6.40 | 6.60 | 6.75 | +0.81 | +13.64% | 9 | 685 | 0.92 | 0.80 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 24.00 | 5.70 | 5.90 | 5.78 | +0.58 | +11.16% | 34 | 279 | 0.91 | 0.76 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 25.00 | 5.10 | 5.30 | 5.23 | +0.43 | +8.96% | 82 | 3,142 | 0.91 | 0.72 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 26.00 | 4.50 | 4.70 | 4.60 | +0.70 | +17.95% | 11 | 352 | 0.90 | 0.68 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 27.00 | 4.00 | 4.10 | 4.30 | +0.60 | +16.22% | 24 | 270 | 0.88 | 0.64 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 28.00 | 3.50 | 3.70 | 3.67 | +0.47 | +14.69% | 74 | 465 | 0.88 | 0.59 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 29.00 | 3.00 | 3.20 | 3.06 | +0.22 | +7.75% | 347 | 686 | 0.88 | 0.55 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 30.00 | 2.65 | 2.80 | 2.70 | +0.30 | +12.50% | 758 | 5,328 | 0.88 | 0.50 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 31.00 | 2.30 | 2.40 | 2.45 | +0.40 | +19.52% | 63 | 884 | 0.87 | 0.46 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 32.00 | 2.00 | 2.10 | 2.06 | +0.21 | +11.36% | 76 | 391 | 0.87 | 0.41 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 33.00 | 1.70 | 1.80 | 1.85 | +0.38 | +25.85% | 82 | 444 | 0.87 | 0.37 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 34.00 | 1.45 | 1.60 | 1.60 | +0.34 | +26.99% | 18 | 198 | 0.87 | 0.34 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 35.00 | 1.25 | 1.35 | 1.30 | +0.15 | +13.05% | 180 | 1,739 | 0.87 | 0.30 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 36.00 | 1.10 | 1.20 | 1.15 | +0.20 | +21.06% | 8 | 164 | 0.86 | 0.27 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 37.00 | 0.90 | 1.00 | 0.87 | +0.02 | +2.36% | 13 | 1,841 | 0.87 | 0.24 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 38.00 | 0.75 | 0.90 | 0.85 | +0.10 | +13.34% | 2 | 93 | 0.86 | 0.21 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 39.00 | 0.65 | 0.80 | 0.76 | +0.18 | +31.04% | 4 | 38 | 0.88 | 0.19 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | +0.13 | +26.00% | 42 | 6,548 | 0.86 | 0.17 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 41.00 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 5 | 248 | 0.87 | 0.15 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 42.00 | 0.40 | 0.55 | 0.49 | +0.09 | +22.50% | 765 | 155 | 0.86 | 0.13 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 43.00 | 0.30 | 0.45 | 0.35 | +0.06 | +20.69% | 44 | 318 | 0.87 | 0.11 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 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 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:07 PM EST |
| 11.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.47 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:07 PM EST |
| 12.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.68 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:07 PM EST |
| 13.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.33 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:07 PM EST |
| 14.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 176 | 1.29 | -0.02 | 0.00 | -0.01 | 4/30/2025 | 5/8/2025 3:29:07 PM EST |
| 15.00 | 0.10 | 0.15 | 0.16 | -0.06 | -27.28% | 26 | 393 | 1.08 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 16.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 54 | 1.11 | -0.04 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:29:07 PM EST |
| 17.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 350 | 1.04 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/8/2025 3:29:07 PM EST |
| 18.00 | 0.30 | 0.40 | 0.38 | -0.23 | -37.71% | 21 | 109 | 1.01 | -0.07 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 19.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1,225 | 0.99 | -0.09 | 0.02 | -0.02 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | -0.12 | -16.67% | 68 | 737 | 0.97 | -0.11 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 21.00 | 0.70 | 0.80 | 0.73 | -0.17 | -18.89% | 15 | 264 | 0.95 | -0.14 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 22.00 | 0.95 | 1.05 | 0.95 | -0.30 | -24.00% | 19 | 106 | 0.95 | -0.17 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 23.00 | 1.20 | 1.30 | 1.20 | -0.43 | -26.38% | 12 | 106 | 0.93 | -0.20 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 24.00 | 1.50 | 1.60 | 1.60 | -0.25 | -13.52% | 6 | 433 | 0.91 | -0.24 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 25.00 | 1.85 | 1.95 | 1.84 | -0.47 | -20.35% | 111 | 216 | 0.92 | -0.28 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 26.00 | 2.25 | 2.35 | 2.20 | -0.70 | -24.14% | 9 | 135 | 0.91 | -0.32 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 27.00 | 2.70 | 2.80 | 2.68 | -0.52 | -16.25% | 30 | 134 | 0.90 | -0.36 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 28.00 | 3.20 | 3.30 | 3.08 | -0.72 | -18.95% | 56 | 409 | 0.89 | -0.41 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 29.00 | 3.70 | 3.90 | 3.68 | -0.72 | -16.37% | 10 | 157 | 0.88 | -0.45 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 30.00 | 4.30 | 4.50 | 4.33 | -0.71 | -14.09% | 31 | 228 | 0.86 | -0.50 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 31.00 | 5.00 | 5.10 | 5.12 | -0.68 | -11.73% | 1 | 32 | 0.89 | -0.54 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 32.00 | 5.60 | 5.80 | 6.20 | -0.20 | -3.13% | 4 | 999 | 0.87 | -0.59 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 33.00 | 6.40 | 6.60 | 6.64 | -2.58 | -27.99% | 1 | 37 | 0.87 | -0.63 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 34.00 | 7.10 | 7.30 | 13.30 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.66 | 0.04 | -0.04 | 4/14/2025 | 5/8/2025 3:29:07 PM EST |
| 35.00 | 7.90 | 8.10 | 8.55 | 0.00 | 0.00% | 0 | 101 | 0.89 | -0.70 | 0.04 | -0.03 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 36.00 | 8.70 | 8.90 | 15.56 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.73 | 0.04 | -0.03 | 4/16/2025 | 5/8/2025 3:29:07 PM EST |
| 37.00 | 9.50 | 9.80 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.76 | 0.04 | -0.03 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 38.00 | 10.40 | 10.60 | 17.00 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.79 | 0.03 | -0.03 | 4/15/2025 | 5/8/2025 3:29:07 PM EST |
| 39.00 | 11.30 | 11.50 | 14.50 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.81 | 0.03 | -0.03 | 5/2/2025 | 5/8/2025 3:29:07 PM EST |
| 40.00 | 12.20 | 12.40 | 15.57 | 0.00 | 0.00% | 0 | 48 | 0.88 | -0.83 | 0.03 | -0.02 | 5/2/2025 | 5/8/2025 3:29:07 PM EST |
| 41.00 | 13.10 | 13.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.85 | 0.03 | -0.02 | 4/1/2025 | 5/8/2025 3:29:07 PM EST |
| 42.00 | 14.00 | 14.30 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.02 | 4/11/2025 | 5/8/2025 3:29:07 PM EST |
| 43.00 | 14.90 | 15.20 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.89 | 0.02 | -0.02 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |