Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $44.30 as of 7/11/2025 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.80 | 20.20 | 19.50 | % | 0.78 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 7/11/2025 4:00:09 PM EST | |||
| 30.00 | 13.30 | 15.60 | 14.45 | % | 0.48 | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.02 | 7/11/2025 4:00:09 PM EST | |||
| 35.00 | 10.30 | 11.50 | 10.90 | % | 0.31 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 36.00 | 9.60 | 11.60 | 10.60 | % | 0.29 | 0 | 0 | 0.94 | 0.80 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 37.00 | 9.00 | 10.00 | 9.50 | % | 0.26 | 0 | 0 | 0.85 | 0.78 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 38.00 | 8.30 | 9.20 | 8.75 | % | 0.23 | 0 | 0 | 0.83 | 0.75 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 39.00 | 6.80 | 8.80 | 7.80 | % | 0.20 | 0 | 0 | 0.77 | 0.72 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 40.00 | 7.10 | 8.10 | 7.60 | % | 0.19 | 0 | 0 | 0.84 | 0.69 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 41.00 | 6.60 | 7.60 | 7.10 | % | 0.17 | 0 | 0 | 0.85 | 0.66 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 42.00 | 5.80 | 7.80 | 6.80 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | 0.63 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:09 PM EST |
| 43.00 | 5.60 | 6.50 | 6.05 | % | 0.14 | 0 | 0 | 0.84 | 0.60 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 44.00 | 4.60 | 6.90 | 5.75 | 5.50 | % | 0.13 | 12 | 0 | 0.77 | 0.57 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 45.00 | 4.60 | 5.60 | 5.10 | 5.50 | -0.89 | -13.93% | 0.11 | 15 | 1 | 0.83 | 0.54 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 46.00 | 4.30 | 4.80 | 4.55 | 4.80 | % | 0.10 | 3 | 0 | 0.81 | 0.51 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 47.00 | 3.90 | 4.70 | 4.30 | % | 0.09 | 0 | 0 | 0.83 | 0.48 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 48.00 | 3.60 | 5.00 | 4.30 | 4.29 | % | 0.09 | 2 | 0 | 0.89 | 0.45 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 49.00 | 2.85 | 4.00 | 3.43 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 50.00 | 2.95 | 3.50 | 3.23 | 3.30 | % | 0.06 | 4 | 0 | 0.81 | 0.40 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 51.00 | 2.75 | 3.50 | 3.13 | % | 0.06 | 0 | 0 | 0.85 | 0.37 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 52.00 | 2.20 | 3.40 | 2.80 | 3.20 | -0.30 | -8.58% | 0.05 | 14 | 10 | 0.83 | 0.35 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 53.00 | 1.95 | 3.10 | 2.53 | 2.91 | -0.28 | -8.78% | 0.05 | 15 | 15 | 0.83 | 0.33 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 54.00 | 1.95 | 2.75 | 2.35 | 2.39 | % | 0.04 | 40 | 0 | 0.84 | 0.30 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 55.00 | 1.25 | 2.30 | 1.78 | 2.22 | -0.74 | -25.00% | 0.03 | 21 | 1 | 0.85 | 0.28 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 56.00 | 1.70 | 2.35 | 2.03 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | 0.26 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 4:00:09 PM EST |
| 57.00 | 1.55 | 2.20 | 1.88 | % | 0.03 | 0 | 0 | 0.85 | 0.24 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 58.00 | 1.05 | 2.10 | 1.58 | 1.98 | % | 0.03 | 20 | 0 | 0.82 | 0.23 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 59.00 | 1.25 | 2.10 | 1.68 | % | 0.03 | 0 | 0 | 0.88 | 0.21 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 60.00 | 0.95 | 1.70 | 1.33 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 65.00 | 0.80 | 1.40 | 1.10 | 1.20 | % | 0.02 | 30 | 0 | 0.90 | 0.13 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.01 | 7/11/2025 4:00:09 PM EST | |||
| 30.00 | 0.30 | 0.65 | 0.48 | 0.59 | % | 0.02 | 1 | 0 | 0.80 | -0.07 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 35.00 | 1.25 | 1.50 | 1.38 | % | 0.04 | 0 | 0 | 0.81 | -0.17 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 36.00 | 1.40 | 1.80 | 1.60 | 1.57 | % | 0.04 | 4 | 0 | 0.79 | -0.20 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 37.00 | 1.80 | 2.35 | 2.08 | % | 0.06 | 0 | 0 | 0.83 | -0.22 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 38.00 | 2.15 | 2.80 | 2.48 | 2.25 | % | 0.07 | 1 | 0 | 0.84 | -0.25 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 39.00 | 2.45 | 3.40 | 2.93 | 2.72 | +0.47 | +20.89% | 0.08 | 1 | 1 | 0.86 | -0.28 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 40.00 | 2.75 | 3.40 | 3.08 | 3.00 | +0.15 | +5.27% | 0.08 | 6 | 1 | 0.81 | -0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 41.00 | 3.30 | 3.90 | 3.60 | % | 0.09 | 0 | 0 | 0.82 | -0.34 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 42.00 | 3.80 | 4.30 | 4.05 | 3.69 | % | 0.10 | 1 | 0 | 0.82 | -0.37 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 43.00 | 4.20 | 5.50 | 4.85 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.40 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:09 PM EST |
| 44.00 | 4.80 | 5.80 | 5.30 | 4.47 | % | 0.12 | 2 | 0 | 0.86 | -0.43 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 45.00 | 5.40 | 5.80 | 5.60 | 5.70 | +0.68 | +13.55% | 0.12 | 3 | 1 | 0.81 | -0.46 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST |
| 46.00 | 5.90 | 6.70 | 6.30 | 5.92 | % | 0.14 | 3 | 0 | 0.83 | -0.49 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 47.00 | 6.50 | 7.30 | 6.90 | % | 0.15 | 0 | 0 | 0.83 | -0.52 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 48.00 | 7.20 | 8.00 | 7.60 | % | 0.16 | 0 | 0 | 0.84 | -0.55 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 49.00 | 6.70 | 8.60 | 7.65 | 7.31 | % | 0.16 | 2 | 0 | 0.83 | -0.58 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 50.00 | 8.50 | 9.40 | 8.95 | % | 0.18 | 0 | 0 | 0.83 | -0.60 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 51.00 | 9.20 | 10.20 | 9.70 | % | 0.19 | 0 | 0 | 0.84 | -0.63 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 52.00 | 9.90 | 10.90 | 10.40 | 10.35 | % | 0.20 | 1 | 0 | 0.83 | -0.65 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:09 PM EST | |
| 53.00 | 10.70 | 11.70 | 11.20 | % | 0.21 | 0 | 0 | 0.84 | -0.67 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 54.00 | 10.70 | 12.50 | 11.60 | % | 0.21 | 0 | 0 | 0.76 | -0.70 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 55.00 | 11.60 | 13.30 | 12.45 | % | 0.23 | 0 | 0 | 0.77 | -0.72 | 0.03 | -0.05 | 7/11/2025 4:00:09 PM EST | |||
| 56.00 | 13.00 | 14.10 | 13.55 | % | 0.24 | 0 | 0 | 0.83 | -0.74 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 57.00 | 13.90 | 15.00 | 14.45 | % | 0.25 | 0 | 0 | 0.82 | -0.76 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 58.00 | 14.20 | 15.80 | 15.00 | % | 0.26 | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 59.00 | 15.60 | 16.70 | 16.15 | % | 0.27 | 0 | 0 | 0.85 | -0.79 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 60.00 | 16.50 | 17.50 | 17.00 | % | 0.28 | 0 | 0 | 0.84 | -0.81 | 0.02 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 65.00 | 20.90 | 21.90 | 21.40 | % | 0.33 | 0 | 0 | 0.81 | -0.87 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST |