Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $47.97 as of 6/20/2025 9:13:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 40.90 | 45.00 | 49.67 | 0.00 | 0.00% | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 10.00 | 35.90 | 39.80 | 26.60 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:10 PM EST |
| 11.00 | 36.10 | 37.80 | 16.10 | 0.00 | 0.00% | 0 | 30 | 3.03 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 4:00:10 PM EST |
| 12.00 | 33.90 | 37.90 | 24.30 | 0.00 | 0.00% | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:10 PM EST |
| 13.00 | 32.90 | 36.90 | 19.00 | 0.00 | 0.00% | 0 | 20 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:10 PM EST |
| 14.00 | 32.00 | 35.90 | 23.65 | 0.00 | 0.00% | 0 | 22 | 2.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:10 PM EST |
| 15.00 | 32.20 | 34.70 | 33.29 | 0.00 | 0.00% | 0 | 126 | 2.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 16.00 | 30.10 | 33.90 | 10.50 | 0.00 | 0.00% | 0 | 18 | 2.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:10 PM EST |
| 17.00 | 29.80 | 32.70 | 16.30 | 0.00 | 0.00% | 0 | 39 | 2.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:10 PM EST |
| 18.00 | 28.40 | 32.00 | 35.32 | 0.00 | 0.00% | 0 | 39 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 19.00 | 27.00 | 30.90 | 29.80 | 0.00 | 0.00% | 0 | 24 | 2.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 20.00 | 27.70 | 28.50 | 27.05 | -3.10 | -10.29% | 20 | 205 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 21.00 | 25.10 | 29.00 | 33.27 | 0.00 | 0.00% | 0 | 1,507 | 1.41 | 0.99 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 22.00 | 24.00 | 28.10 | 28.55 | 0.00 | 0.00% | 0 | 786 | 1.88 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 23.00 | 24.30 | 27.20 | 24.24 | 0.00 | 0.00% | 0 | 725 | 1.56 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 24.00 | 23.10 | 25.50 | 26.75 | 0.00 | 0.00% | 0 | 412 | 1.71 | 0.98 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 25.00 | 22.80 | 25.10 | 26.90 | 0.00 | 0.00% | 0 | 1,514 | 1.49 | 0.98 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 26.00 | 21.20 | 24.20 | 23.60 | 0.00 | 0.00% | 0 | 311 | 1.45 | 0.97 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 27.00 | 19.50 | 22.90 | 21.70 | 0.00 | 0.00% | 0 | 277 | 1.20 | 0.96 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 28.00 | 19.50 | 22.40 | 20.22 | 0.00 | 0.00% | 0 | 190 | 1.13 | 0.95 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 29.00 | 17.70 | 21.50 | 21.29 | 0.00 | 0.00% | 0 | 88 | 1.46 | 0.94 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 30.00 | 18.10 | 19.20 | 19.00 | -0.35 | -1.81% | 44 | 2,743 | 1.11 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 31.00 | 16.20 | 19.70 | 19.70 | 0.00 | 0.00% | 0 | 140 | 0.92 | 0.92 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:10 PM EST |
| 32.00 | 16.00 | 18.80 | 18.50 | 0.00 | 0.00% | 0 | 724 | 1.05 | 0.91 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 33.00 | 15.60 | 17.50 | 15.40 | -1.94 | -11.19% | 21 | 308 | 1.04 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 34.00 | 15.10 | 15.40 | 15.44 | -1.59 | -9.34% | 1 | 535 | 0.91 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 35.00 | 13.60 | 15.60 | 14.92 | -1.08 | -6.75% | 1 | 1,467 | 0.94 | 0.86 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 36.00 | 13.20 | 13.90 | 14.20 | 0.00 | 0.00% | 50 | 508 | 0.87 | 0.84 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 37.00 | 12.50 | 14.20 | 13.00 | -2.65 | -16.94% | 1 | 302 | 0.98 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 38.00 | 12.10 | 12.80 | 12.65 | -1.41 | -10.03% | 43 | 289 | 0.93 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 39.00 | 11.10 | 11.70 | 12.80 | 0.00 | 0.00% | 0 | 262 | 0.86 | 0.78 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 40.00 | 10.70 | 12.00 | 11.40 | -0.20 | -1.73% | 89 | 11,195 | 0.97 | 0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 41.00 | 10.10 | 10.50 | 10.83 | +0.30 | +2.85% | 2 | 237 | 0.89 | 0.73 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 42.00 | 9.20 | 10.40 | 10.10 | -0.40 | -3.81% | 160 | 564 | 0.91 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 43.00 | 8.90 | 9.30 | 9.11 | -0.89 | -8.90% | 3 | 173 | 0.89 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 44.00 | 8.50 | 8.70 | 8.84 | -0.54 | -5.76% | 1 | 464 | 0.89 | 0.66 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 45.00 | 8.00 | 8.20 | 8.10 | -1.70 | -17.35% | 59 | 2,815 | 0.90 | 0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 46.00 | 7.20 | 7.90 | 7.70 | -0.40 | -4.94% | 82 | 345 | 0.89 | 0.62 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 47.00 | 6.80 | 7.40 | 7.00 | -0.50 | -6.67% | 21 | 840 | 0.89 | 0.59 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 48.00 | 6.30 | 6.80 | 6.80 | -0.40 | -5.56% | 45 | 1,709 | 0.88 | 0.57 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 49.00 | 5.90 | 6.40 | 6.35 | -0.25 | -3.79% | 16 | 261 | 0.88 | 0.54 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 50.00 | 5.70 | 6.00 | 5.90 | -0.51 | -7.96% | 239 | 3,906 | 0.89 | 0.52 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 55.00 | 4.00 | 4.40 | 4.50 | -0.10 | -2.18% | 800 | 3,188 | 0.91 | 0.41 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 60.00 | 3.10 | 3.20 | 3.10 | -0.30 | -8.83% | 312 | 13,138 | 0.92 | 0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 65.00 | 2.20 | 2.35 | 2.35 | -0.22 | -8.56% | 34 | 2,984 | 0.93 | 0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 70.00 | 1.65 | 1.75 | 1.77 | -0.18 | -9.24% | 46 | 1,447 | 0.94 | 0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 75.00 | 1.25 | 1.35 | 1.25 | -0.20 | -13.80% | 253 | 12,159 | 0.96 | 0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 80.00 | 0.90 | 1.05 | 1.04 | -0.01 | -0.96% | 11 | 830 | 0.97 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:10 PM EST |
| 10.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:10 PM EST |
| 11.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 39 | 3.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:10 PM EST |
| 12.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 140 | 2.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:10 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:10 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 907 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 108 | 2.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:10 PM EST |
| 17.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:10 PM EST |
| 18.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 19.00 | 0.00 | 0.85 | 0.23 | 0.00 | 0.00% | 0 | 264 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:10 PM EST |
| 20.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 938 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 21.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 109 | 1.53 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 22.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 305 | 1.77 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 23.00 | 0.00 | 1.45 | 0.13 | 0.00 | 0.00% | 0 | 221 | 1.71 | -0.01 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 24.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 430 | 1.64 | -0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 25.00 | 0.25 | 0.50 | 0.25 | -0.01 | -3.85% | 1 | 1,174 | 1.15 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 26.00 | 0.25 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 266 | 1.21 | -0.03 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:10 PM EST |
| 27.00 | 0.05 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 201 | 0.89 | -0.04 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 6 | 1,379 | 0.93 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 29.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 283 | 0.94 | -0.06 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 30.00 | 0.55 | 0.70 | 0.60 | -0.07 | -10.45% | 51 | 677 | 0.93 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 31.00 | 0.70 | 0.80 | 0.73 | -0.22 | -23.16% | 1 | 68 | 0.92 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 32.00 | 0.85 | 0.95 | 0.88 | -0.07 | -7.37% | 31 | 446 | 0.92 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 33.00 | 0.95 | 1.10 | 1.02 | +0.02 | +2.00% | 4 | 159 | 0.90 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 34.00 | 1.10 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 635 | 0.90 | -0.12 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 35.00 | 1.35 | 1.45 | 1.37 | -0.08 | -5.52% | 15 | 2,669 | 0.89 | -0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 36.00 | 1.40 | 1.75 | 1.66 | -0.05 | -2.93% | 2 | 563 | 0.88 | -0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 37.00 | 1.85 | 1.95 | 1.88 | -0.12 | -6.00% | 5 | 188 | 0.89 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 38.00 | 2.15 | 2.25 | 2.20 | +0.20 | +10.00% | 2 | 218 | 0.89 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 39.00 | 2.45 | 2.55 | 2.50 | +0.01 | +0.41% | 7 | 280 | 0.89 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 40.00 | 2.75 | 2.90 | 2.85 | +0.10 | +3.64% | 81 | 8,872 | 0.88 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 41.00 | 3.10 | 3.30 | 3.26 | 0.00 | 0.00% | 0 | 174 | 0.89 | -0.27 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 42.00 | 3.50 | 3.70 | 3.70 | +0.10 | +2.78% | 5 | 216 | 0.89 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 43.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 293 | 0.88 | -0.31 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 44.00 | 4.40 | 4.60 | 4.50 | -0.20 | -4.26% | 2 | 134 | 0.89 | -0.34 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 45.00 | 4.90 | 5.10 | 4.91 | +0.01 | +0.21% | 82 | 1,274 | 0.89 | -0.36 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 46.00 | 5.40 | 5.60 | 5.22 | 0.00 | 0.00% | 0 | 170 | 0.89 | -0.38 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 47.00 | 5.90 | 6.10 | 6.10 | 0.00 | 0.00% | 2 | 536 | 0.89 | -0.41 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 48.00 | 6.40 | 6.80 | 6.66 | +0.46 | +7.42% | 13 | 398 | 0.89 | -0.43 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 49.00 | 6.50 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 252 | 0.86 | -0.46 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 50.00 | 7.10 | 7.90 | 7.81 | +0.46 | +6.26% | 31 | 519 | 0.86 | -0.48 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 55.00 | 10.90 | 11.30 | 10.95 | +0.06 | +0.56% | 2 | 42 | 0.90 | -0.59 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 60.00 | 14.60 | 15.10 | 15.08 | 0.00 | 0.00% | 0 | 110 | 0.90 | -0.68 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 65.00 | 18.50 | 19.30 | 16.70 | 0.00 | 0.00% | 0 | 25 | 0.89 | -0.75 | 0.02 | -0.05 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 70.00 | 23.20 | 23.70 | 24.10 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.81 | 0.02 | -0.04 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 75.00 | 27.90 | 28.30 | 31.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.85 | 0.01 | -0.04 | 6/6/2025 | 6/20/2025 4:00:10 PM EST |
| 80.00 | 32.50 | 33.10 | % | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.03 | 6/20/2025 4:00:10 PM EST |