Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $38.59 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 20.10 | 20.60 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:59:10 PM EST |
| 25.00 | 14.90 | 15.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:59:10 PM EST |
| 27.00 | 13.10 | 13.70 | 13.20 | +2.87 | +27.79% | 1 | 19 | 0.89 | 0.90 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 28.00 | 12.40 | 12.80 | 10.73 | 0.00 | 0.00% | 0 | 43 | 0.78 | 0.88 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 29.00 | 11.40 | 12.00 | % | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.03 | 5/27/2025 12:59:10 PM EST | |||
| 30.00 | 10.70 | 11.20 | 10.85 | +0.79 | +7.86% | 2 | 699 | 0.84 | 0.84 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 31.00 | 9.90 | 10.50 | 8.13 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.82 | 0.02 | -0.03 | 5/16/2025 | 5/27/2025 12:59:10 PM EST |
| 32.00 | 9.30 | 9.60 | 8.08 | 0.00 | 0.00% | 0 | 257 | 0.84 | 0.79 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 33.00 | 8.60 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.76 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 34.00 | 8.00 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.73 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 35.00 | 7.40 | 7.70 | 7.60 | +2.30 | +43.40% | 8 | 138 | 0.85 | 0.70 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 36.00 | 6.70 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.67 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 37.00 | 6.20 | 6.50 | 6.20 | +0.60 | +10.72% | 2 | 45 | 0.84 | 0.64 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 38.00 | 5.70 | 6.00 | 5.60 | +0.15 | +2.76% | 100 | 125 | 0.84 | 0.61 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 39.00 | 5.20 | 5.50 | 5.40 | +0.35 | +6.94% | 10 | 31 | 0.83 | 0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 40.00 | 4.80 | 5.00 | 4.90 | +0.30 | +6.53% | 38 | 1,161 | 0.84 | 0.54 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 41.00 | 4.40 | 4.60 | 4.40 | -0.10 | -2.23% | 10 | 154 | 0.84 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 42.00 | 4.00 | 4.20 | 4.11 | -0.04 | -0.97% | 24 | 400 | 0.83 | 0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 43.00 | 3.70 | 3.90 | 3.76 | +0.11 | +3.02% | 56 | 102 | 0.84 | 0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 44.00 | 3.40 | 3.50 | 3.40 | -0.02 | -0.59% | 2 | 183 | 0.84 | 0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 45.00 | 3.00 | 3.30 | 3.03 | -0.01 | -0.33% | 23 | 706 | 0.84 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 46.00 | 2.80 | 2.90 | 2.74 | 0.00 | 0.00% | 0 | 40 | 0.84 | 0.37 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 47.00 | 2.55 | 2.70 | 2.58 | +0.33 | +14.67% | 1 | 1,637 | 0.84 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 48.00 | 2.30 | 2.45 | 2.43 | +0.29 | +13.56% | 6 | 26 | 0.85 | 0.32 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 49.00 | 2.10 | 2.30 | 2.20 | +0.10 | +4.77% | 1 | 19 | 0.85 | 0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 50.00 | 1.90 | 2.05 | 2.01 | +0.16 | +8.65% | 45 | 790 | 0.85 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 55.00 | 1.20 | 1.35 | 1.30 | +0.07 | +5.70% | 6 | 78 | 0.86 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 60.00 | 0.75 | 0.90 | 0.85 | -0.05 | -5.56% | 15 | 71 | 0.87 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.01 | 5/27/2025 12:59:10 PM EST | |||
| 25.00 | 0.35 | 0.45 | 0.42 | -0.34 | -44.74% | 1 | 19 | 0.89 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | -0.07 | -10.00% | 1 | 20 | 0.88 | -0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 28.00 | 0.75 | 0.85 | 0.79 | -0.26 | -24.77% | 10 | 17 | 0.87 | -0.12 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 29.00 | 0.90 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 47 | 0.87 | -0.14 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 30.00 | 1.10 | 1.20 | 1.25 | -0.27 | -17.77% | 6 | 138 | 0.86 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 31.00 | 1.30 | 1.45 | 1.45 | -0.70 | -32.56% | 3 | 65 | 0.85 | -0.18 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 32.00 | 1.60 | 1.70 | 1.72 | -0.33 | -16.10% | 6 | 25 | 0.84 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 33.00 | 1.90 | 1.95 | 2.00 | -0.50 | -20.00% | 14 | 56 | 0.84 | -0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 34.00 | 2.20 | 2.35 | 2.33 | -1.17 | -33.43% | 1 | 36 | 0.84 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 35.00 | 2.60 | 2.65 | 3.00 | -0.38 | -11.25% | 3 | 63 | 0.84 | -0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 36.00 | 3.00 | 3.10 | 3.20 | -0.40 | -11.12% | 21 | 23 | 0.84 | -0.33 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 37.00 | 3.40 | 3.60 | 4.20 | +0.02 | +0.48% | 1 | 400 | 0.84 | -0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 38.00 | 3.90 | 4.00 | 3.97 | -0.78 | -16.43% | 20 | 77 | 0.83 | -0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 39.00 | 4.40 | 4.60 | 4.70 | -0.90 | -16.08% | 23 | 25 | 0.83 | -0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 40.00 | 4.90 | 5.10 | 5.10 | -0.60 | -10.53% | 22 | 82 | 0.84 | -0.46 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 41.00 | 5.50 | 5.70 | 5.70 | -1.20 | -17.40% | 17 | 10 | 0.83 | -0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 42.00 | 6.10 | 6.50 | 7.28 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.52 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 43.00 | 6.80 | 7.00 | 7.00 | -1.30 | -15.67% | 11 | 5 | 0.83 | -0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 44.00 | 7.50 | 7.80 | 7.80 | -2.29 | -22.70% | 6 | 9 | 0.84 | -0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 45.00 | 8.20 | 8.30 | 8.40 | -1.35 | -13.85% | 5 | 16 | 0.83 | -0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 46.00 | 8.90 | 9.20 | 9.20 | -0.51 | -5.26% | 1 | 11 | 0.87 | -0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 47.00 | 9.60 | 9.90 | % | 0 | 0 | 0.85 | -0.65 | 0.03 | -0.05 | 5/27/2025 12:59:10 PM EST | |||
| 48.00 | 10.30 | 10.70 | % | 0 | 0 | 0.87 | -0.68 | 0.03 | -0.04 | 5/27/2025 12:59:10 PM EST | |||
| 49.00 | 10.90 | 11.50 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.70 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 12:59:10 PM EST |
| 50.00 | 11.80 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.72 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 12:59:10 PM EST |
| 55.00 | 16.10 | 16.60 | % | 0 | 0 | 0.93 | -0.80 | 0.02 | -0.04 | 5/27/2025 12:59:10 PM EST | |||
| 60.00 | 20.60 | 21.10 | % | 0 | 0 | 0.90 | -0.87 | 0.02 | -0.03 | 5/27/2025 12:59:10 PM EST |