Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $52.75 as of 7/29/2025 2:23:58 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 | 26.30 | 26.70 | 26.50 | 27.30 | 0.00 | 0.00% | 1.06 | 0 | 11 | 1.27 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 21.20 | 21.80 | 21.50 | 21.00 | -2.00 | -8.70% | 0.72 | 2 | 101 | 0.78 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 31.00 | 20.30 | 20.90 | 20.60 | 21.23 | -0.82 | -3.72% | 0.66 | 1 | 13 | 0.92 | 0.96 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 32.00 | 19.40 | 20.00 | 19.70 | 21.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.99 | 0.95 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 33.00 | 18.60 | 19.10 | 18.85 | 17.80 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.71 | 0.94 | 0.01 | -0.02 | 6/17/2025 | 7/29/2025 12:59:01 PM EST |
| 34.00 | 17.60 | 18.40 | 18.00 | 22.10 | 0.00 | 0.00% | 0.53 | 0 | 12 | 0.71 | 0.93 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 16.70 | 17.30 | 17.00 | 18.50 | 0.00 | 0.00% | 0.49 | 0 | 29 | 0.78 | 0.92 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 36.00 | 15.90 | 16.40 | 16.15 | 16.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.79 | 0.90 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 37.00 | 15.10 | 15.70 | 15.40 | 17.90 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.77 | 0.89 | 0.01 | -0.03 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 38.00 | 14.40 | 14.80 | 14.60 | 15.05 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.76 | 0.87 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 39.00 | 13.50 | 13.90 | 13.70 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.77 | 0.85 | 0.02 | -0.04 | 7/14/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 12.80 | 13.10 | 12.95 | 12.10 | -1.96 | -13.94% | 0.32 | 10 | 1,223 | 0.77 | 0.83 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 41.00 | 12.10 | 12.40 | 12.25 | 13.24 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.77 | 0.81 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 42.00 | 11.10 | 11.70 | 11.40 | 11.12 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.77 | 0.79 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 43.00 | 10.60 | 11.00 | 10.80 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.76 | 0.77 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 44.00 | 10.00 | 10.30 | 10.15 | 10.96 | 0.00 | 0.00% | 0.23 | 0 | 203 | 0.77 | 0.74 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 9.40 | 9.60 | 9.50 | 9.00 | -1.56 | -14.78% | 0.21 | 33 | 514 | 0.77 | 0.72 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 46.00 | 8.80 | 9.00 | 8.90 | 8.86 | -1.02 | -10.33% | 0.19 | 1 | 276 | 0.76 | 0.69 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 47.00 | 8.20 | 8.40 | 8.30 | 10.10 | +1.30 | +14.78% | 0.18 | 7 | 427 | 0.77 | 0.66 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 48.00 | 7.60 | 7.90 | 7.75 | 7.36 | -1.19 | -13.92% | 0.16 | 11 | 85 | 0.77 | 0.64 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 49.00 | 7.10 | 7.40 | 7.25 | 6.70 | -1.20 | -15.19% | 0.15 | 2 | 134 | 0.77 | 0.61 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 6.70 | 6.90 | 6.80 | 6.57 | -1.08 | -14.12% | 0.14 | 173 | 2,446 | 0.78 | 0.58 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 4.60 | 4.80 | 4.70 | 4.60 | -0.90 | -16.37% | 0.09 | 721 | 3,940 | 0.78 | 0.46 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 3.20 | 3.40 | 3.30 | 3.24 | -0.60 | -15.63% | 0.06 | 361 | 5,772 | 0.79 | 0.35 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 2.20 | 2.35 | 2.28 | 2.10 | -0.55 | -20.76% | 0.04 | 117 | 1,615 | 0.81 | 0.26 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 70.00 | 1.50 | 1.65 | 1.58 | 1.51 | -0.34 | -18.38% | 0.02 | 86 | 1,267 | 0.82 | 0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.20 | -15.39% | 0.01 | 60 | 1,105 | 0.83 | 0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.15 | -15.00% | 0.01 | 111 | 3,577 | 0.85 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 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 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 5 | 192 | 1.05 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.19 | -47.50% | 0.01 | 1 | 126 | 0.86 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.82 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 32.00 | 0.15 | 0.45 | 0.30 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 109 | 0.84 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 3 | 76 | 0.82 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.58 | -0.07 | -10.77% | 0.01 | 5 | 978 | 0.81 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.01 | -1.62% | 0.02 | 35 | 797 | 0.80 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 36.00 | 0.70 | 0.80 | 0.75 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.80 | -0.10 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 1.00 | +0.15 | +17.65% | 0.02 | 2 | 922 | 0.80 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 38.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.12 | -11.22% | 0.03 | 4 | 158 | 0.79 | -0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 39.00 | 1.20 | 1.30 | 1.25 | 1.32 | -0.06 | -4.35% | 0.03 | 10 | 324 | 0.79 | -0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 1.40 | 1.50 | 1.45 | 1.55 | +0.19 | +13.98% | 0.04 | 26 | 3,532 | 0.79 | -0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 41.00 | 1.65 | 1.75 | 1.70 | 1.35 | -0.20 | -12.91% | 0.04 | 1 | 62 | 0.79 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 42.00 | 1.90 | 2.00 | 1.95 | 2.02 | +0.22 | +12.23% | 0.05 | 21 | 232 | 0.79 | -0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 43.00 | 2.20 | 2.30 | 2.25 | 2.33 | +0.24 | +11.49% | 0.05 | 28 | 393 | 0.78 | -0.23 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 44.00 | 2.55 | 2.65 | 2.60 | 2.80 | +0.45 | +19.15% | 0.06 | 10 | 576 | 0.78 | -0.26 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 2.90 | 3.00 | 2.95 | 3.04 | +0.29 | +10.55% | 0.07 | 33 | 1,287 | 0.79 | -0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 46.00 | 3.30 | 3.40 | 3.35 | 3.55 | +0.55 | +18.34% | 0.07 | 6 | 117 | 0.78 | -0.31 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 47.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.35 | +10.15% | 0.08 | 6 | 1,082 | 0.78 | -0.34 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 48.00 | 4.10 | 4.30 | 4.20 | 4.40 | +0.58 | +15.19% | 0.09 | 15 | 399 | 0.78 | -0.36 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 49.00 | 4.60 | 4.80 | 4.70 | 4.71 | +0.36 | +8.28% | 0.10 | 10 | 315 | 0.78 | -0.39 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 5.10 | 5.30 | 5.20 | 5.70 | +0.90 | +18.75% | 0.10 | 37 | 594 | 0.78 | -0.42 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 8.00 | 8.20 | 8.10 | 8.30 | +0.06 | +0.73% | 0.15 | 3 | 578 | 0.78 | -0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 11.50 | 11.80 | 11.65 | 11.20 | +0.30 | +2.76% | 0.19 | 9 | 357 | 0.80 | -0.65 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 15.50 | 15.80 | 15.65 | 16.15 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.82 | -0.74 | 0.02 | -0.05 | 7/16/2025 | 7/29/2025 12:59:01 PM EST |
| 70.00 | 19.80 | 20.20 | 20.00 | 19.50 | 0.00 | 0.00% | 0.29 | 0 | 160 | 0.84 | -0.80 | 0.02 | -0.04 | 7/21/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 24.30 | 24.80 | 24.55 | 24.46 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.87 | -0.85 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 29.00 | 29.30 | 29.15 | 30.60 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.86 | -0.89 | 0.01 | -0.03 | 7/1/2025 | 7/29/2025 12:59:01 PM EST |