Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $47.13 as of 6/13/2025 9:31:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.90 | 22.90 | % | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 30.00 | 17.10 | 18.40 | 18.30 | % | 2 | 0 | 1.21 | 0.93 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 35.00 | 13.20 | 15.50 | 13.92 | % | 1 | 0 | 1.11 | 0.85 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 38.00 | 11.10 | 13.40 | % | 0 | 0 | 1.08 | 0.79 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 39.00 | 9.40 | 11.40 | % | 0 | 0 | 0.85 | 0.77 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 40.00 | 9.60 | 11.70 | % | 0 | 0 | 1.01 | 0.74 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 41.00 | 8.20 | 10.70 | % | 0 | 0 | 0.91 | 0.72 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 42.00 | 7.40 | 9.80 | % | 0 | 0 | 0.87 | 0.70 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 43.00 | 6.80 | 10.00 | % | 0 | 0 | 0.92 | 0.67 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 44.00 | 7.20 | 9.10 | % | 0 | 0 | 0.97 | 0.65 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 44.50 | 6.10 | 8.70 | % | 0 | 0 | 0.89 | 0.63 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 45.00 | 6.10 | 8.90 | 8.73 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.62 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 45.50 | 6.70 | 8.60 | % | 0 | 0 | 1.00 | 0.61 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 46.00 | 6.70 | 8.60 | 7.56 | % | 2 | 0 | 1.04 | 0.60 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 46.50 | 5.00 | 8.00 | % | 0 | 0 | 0.79 | 0.58 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 47.00 | 5.00 | 8.30 | 6.44 | % | 4 | 0 | 0.95 | 0.57 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 47.50 | 4.90 | 7.50 | % | 0 | 0 | 0.92 | 0.56 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 48.00 | 5.60 | 7.50 | % | 0 | 0 | 1.00 | 0.55 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 48.50 | 5.40 | 7.30 | 6.70 | % | 10 | 0 | 1.00 | 0.53 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 49.00 | 5.20 | 5.70 | % | 0 | 0 | 0.90 | 0.52 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 49.50 | 4.50 | 7.00 | % | 0 | 0 | 0.97 | 0.51 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 50.00 | 5.00 | 6.90 | 5.80 | -0.80 | -12.13% | 22 | 14 | 1.03 | 0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 50.50 | 3.20 | 6.60 | % | 0 | 0 | 0.91 | 0.49 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 51.00 | 4.70 | 5.40 | 4.90 | % | 10 | 0 | 0.95 | 0.47 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 51.50 | 3.20 | 5.40 | 4.70 | % | 3 | 0 | 0.86 | 0.46 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 52.00 | 2.90 | 4.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.45 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 52.50 | 3.30 | 4.80 | % | 0 | 0 | 0.87 | 0.44 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 53.00 | 3.50 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.43 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 53.50 | 3.90 | 5.30 | % | 0 | 0 | 1.00 | 0.42 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 54.00 | 3.80 | 5.90 | 4.12 | % | 5 | 0 | 1.06 | 0.41 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 54.50 | 2.40 | 4.70 | 4.00 | % | 5 | 0 | 0.88 | 0.40 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 55.00 | 3.50 | 5.00 | % | 0 | 0 | 1.01 | 0.39 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 55.50 | 2.30 | 4.40 | 5.17 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.38 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 56.00 | 3.30 | 3.50 | 3.50 | % | 1 | 0 | 0.92 | 0.37 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 57.00 | 1.90 | 5.00 | % | 0 | 0 | 0.96 | 0.35 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 58.00 | 1.90 | 5.10 | % | 0 | 0 | 1.01 | 0.33 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 59.00 | 1.65 | 2.85 | % | 0 | 0 | 0.84 | 0.31 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 60.00 | 1.55 | 4.40 | % | 0 | 0 | 1.00 | 0.30 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 61.00 | 2.20 | 3.70 | % | 0 | 0 | 1.02 | 0.28 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 62.00 | 2.20 | 3.70 | % | 0 | 0 | 1.05 | 0.26 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 65.00 | 1.60 | 2.15 | % | 0 | 0 | 0.94 | 0.23 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 70.00 | 1.25 | 2.55 | 1.70 | % | 1 | 0 | 1.07 | 0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 75.00 | 0.90 | 2.10 | % | 0 | 0 | 1.08 | 0.13 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 30.00 | 0.45 | 0.80 | 0.48 | % | 2 | 0 | 0.96 | -0.07 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 35.00 | 1.20 | 1.70 | % | 0 | 0 | 0.93 | -0.15 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST | |||
| 38.00 | 1.90 | 3.50 | 2.00 | % | 1 | 0 | 0.98 | -0.21 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 39.00 | 2.25 | 3.50 | % | 0 | 0 | 0.97 | -0.23 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 40.00 | 1.65 | 3.20 | % | 0 | 0 | 0.84 | -0.26 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 41.00 | 2.00 | 5.20 | % | 0 | 0 | 0.97 | -0.28 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 42.00 | 2.70 | 5.30 | % | 0 | 0 | 0.97 | -0.30 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 43.00 | 3.90 | 5.90 | % | 0 | 0 | 1.04 | -0.33 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 44.00 | 2.70 | 6.20 | 4.00 | % | 2 | 0 | 0.90 | -0.35 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 44.50 | 4.30 | 5.70 | % | 0 | 0 | 0.95 | -0.37 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 45.00 | 4.90 | 5.50 | 4.55 | % | 1 | 0 | 0.94 | -0.38 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 45.50 | 5.10 | 6.20 | 5.14 | % | 1 | 0 | 0.97 | -0.39 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 46.00 | 3.70 | 5.70 | 5.35 | % | 5 | 0 | 0.78 | -0.40 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 46.50 | 5.20 | 7.30 | 5.55 | % | 1 | 0 | 0.98 | -0.42 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 47.00 | % | 0 | 0 | 1.03 | -0.43 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||||
| 47.50 | 4.50 | 6.50 | % | 0 | 0 | 0.78 | -0.44 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 48.00 | 6.40 | 8.20 | 6.66 | % | 13 | 0 | 1.01 | -0.45 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 48.50 | 6.30 | 8.50 | 6.80 | % | 3 | 0 | 0.98 | -0.47 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 49.00 | 5.70 | 9.10 | 7.00 | +0.20 | +2.95% | 2 | 2 | 0.93 | -0.48 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 49.50 | 7.10 | 9.20 | % | 0 | 0 | 1.00 | -0.49 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 50.00 | 7.70 | 9.80 | % | 0 | 0 | 0.92 | -0.50 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 50.50 | 6.50 | 9.10 | % | 0 | 0 | 0.85 | -0.51 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 51.00 | 7.20 | 9.90 | % | 0 | 0 | 0.92 | -0.53 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 51.50 | 7.50 | 10.10 | % | 0 | 0 | 0.91 | -0.54 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 52.00 | 7.60 | 11.10 | % | 0 | 0 | 0.93 | -0.55 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 52.50 | 9.10 | 10.20 | % | 0 | 0 | 0.93 | -0.56 | 0.03 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 53.00 | 9.40 | 10.40 | % | 0 | 0 | 0.92 | -0.57 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 53.50 | 8.80 | 11.20 | % | 0 | 0 | 0.89 | -0.58 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 54.00 | 10.40 | 11.20 | % | 0 | 0 | 0.95 | -0.59 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 54.50 | 9.40 | 12.50 | % | 0 | 0 | 0.91 | -0.60 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 55.00 | 9.70 | 12.90 | % | 0 | 0 | 0.82 | -0.61 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 55.50 | 9.60 | 12.10 | % | 0 | 0 | 0.79 | -0.62 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 56.00 | 11.60 | 12.30 | % | 0 | 0 | 0.90 | -0.63 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 57.00 | 10.80 | 13.90 | % | 0 | 0 | 0.84 | -0.65 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 58.00 | 11.90 | 15.40 | % | 0 | 0 | 0.93 | -0.67 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 59.00 | 12.70 | 16.30 | % | 0 | 0 | 1.03 | -0.69 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 60.00 | 13.50 | 16.80 | % | 0 | 0 | 0.80 | -0.70 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 61.00 | 14.10 | 17.70 | % | 0 | 0 | 0.80 | -0.72 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 62.00 | 15.00 | 18.60 | % | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 65.00 | 17.50 | 19.90 | % | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 70.00 | 22.60 | 25.90 | % | 0 | 0 | 0.82 | -0.83 | 0.02 | -0.04 | 6/13/2025 4:00:09 PM EST | |||
| 75.00 | 26.90 | 30.10 | % | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST |