NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$237.33 -2.53%

$238.40 (+0.45%)🌙

as of 09/25 06:43 PM

(9/25 10:35) ◀

Friday, September 25, 2026 (6:43pm)

▶

◀ 9/25 18:43

Option Volume

Detail

ℹ

Current (09/25) 198,538

Calls: 123,151 (62%)

Puts: 75,387 (38%)

Prior (09/24) 292,688

Calls: 187,065 (64%)

Puts: 105,623 (36%)

Current vs Prior -32.17%

Calls: -34.17% (Calls)

Puts: -28.63% (Puts)

Prior 7-Day Total 1,324,687

Calls: 813,914 (61%)

Puts: 510,773 (39%)

Prior 7-Day Average 189,241

Calls: 116,273 (61%)

Puts: 72,967 (39%)

Current vs Prior 7-Day Avg +4.91%

Calls: +5.91%

Puts: +3.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $120.46M

Calls: $85.52M (71%)

Puts: $34.93M (29%)

Prior (09/24) $260.81M

Calls: $200.45M (77%)

Puts: $60.36M (23%)

Current vs Prior -53.81%

Calls: -57.33%

Puts: -42.13%

Prior 7-Day Total $1.13B

Calls: $772.52M (68%)

Puts: $358.94M (32%)

Prior 7-Day Average $161.64M

Calls: $110.36M (68%)

Puts: $51.28M (32%)

Current vs Prior 7-Day Avg -25.48%

Calls: -22.51%

Puts: -31.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.61

Prior (09/24) 0.56

Current vs Prior +8.42%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -8.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 929,656

Calls: 491,463 (53%)

Puts: 438,193 (47%)

Prior (09/24) 1,002,444

Calls: 560,269 (56%)

Puts: 442,175 (44%)

Current vs Prior -7.26%

Prior 7-Day Total 6,744,411

Calls: 3,620,078 (54%)

Puts: 3,124,333 (46%)

Prior 7-Day Average 963,487

Calls: 517,154 (54%)

Puts: 446,333 (46%)

Current vs Prior 7-Day Avg -3.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.46% | 8.54%14.34% | 28.33%

Prior 4.32% | 10.49%16.19% | 29.96%

Current vs Prior +97.76% | +13.04%-11.46% | -5.45%

Prior 7-Day Avg 7.14% | 11.34%9.89% | 24.01%

Current vs 7-Day Avg +19.54% | +4.49%+45.01% | +18.00%

Prior 7-Day Eod 4.32% | 10.49%16.19% | 29.96%

Current vs 7-Day Eod +97.76% | +13.04%-11.46% | -5.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +37.69% | -3.61%

Prior 7-Day Avg 6.15% | 6.32%

Calls: 5.93% | 6.45%

Puts: 6.36% | 6.20%

Current vs 7-Day Avg +91.87% | -11.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($85.52M). Light premium activity with dollar volume down 54% vs prior. Bullish P/C ratio of 0.61.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 168 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	12.00	12.30	$12.15	2.5%	2.8K	0.42	2.9K
$250.00	Oct 2	4.85	5.00	$4.93	3.0%	3.4K	0.33	2.7K
$245.00	Oct 16	13.75	14.25	$14.00	3.6%	386	0.47	468
$240.00	Oct 2	8.25	8.55	$8.40	3.6%	1.9K	0.48	1.2K
$270.00	Oct 16	6.80	7.05	$6.93	3.6%	1.5K	0.28	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 2	2.37	2.44	$2.41	2.9%	676	0.18	590
$210.00	Oct 16	5.50	5.70	$5.60	3.6%	301	0.22	3.4K
$235.00	Oct 2	8.10	8.40	$8.25	3.6%	629	0.44	571
$230.00	Oct 2	5.95	6.20	$6.08	4.1%	1.1K	0.36	663
$280.00	Oct 16	46.15	48.10	$47.13	4.1%	3	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	0.79	0.86	$0.83	8.4%	824	0.07	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	0.39	0.45	$0.42	14.3%	75	0.04	187
$200.00	Oct 2	0.52	0.55	$0.54	5.6%	910	0.05	1.3K
$205.00	Oct 2	0.79	0.84	$0.82	6.1%	659	0.07	947
$190.00	Oct 9	0.88	0.98	$0.93	10.8%	233	0.06	462

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	45.40	48.60	$47.00	6.8%	3	1.00	--
$192.50	Sep 25	44.05	46.85	$45.45	6.2%	10	1.00	42
$197.50	Sep 25	38.45	41.85	$40.15	8.5%	37	1.00	8
$200.00	Sep 25	36.85	38.50	$37.67	4.4%	242	1.00	243
$202.50	Sep 25	34.20	35.80	$35.00	4.6%	21	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 25	31.05	34.50	$32.78	10.5%	20	1.00	61
$272.50	Sep 25	33.15	36.20	$34.67	8.8%	10	1.00	10
$275.00	Sep 25	35.65	39.50	$37.58	10.2%	12	1.00	--
$280.00	Sep 25	40.65	44.15	$42.40	8.3%	2	1.00	1
$255.00	Sep 25	16.25	18.35	$17.30	12.1%	20	1.00	278

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 157.7K, top 17.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	0.00	0.06	$0.03	200.0%	17.8K	0.04	3.0K
$245.00	Sep 25	0.00	0.01	$0.01	100.0%	9.7K	0.01	2.9K
$250.00	Sep 25	0.00	0.01	$0.01	100.0%	9.6K	0.00	6.8K
$242.50	Sep 25	0.00	0.02	$0.01	200.0%	5.2K	0.01	1.4K
$237.50	Sep 25	0.25	0.81	$0.53	105.7%	4.7K	0.43	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.05	0.08	$0.07	42.9%	5.7K	0.09	1.6K
$240.00	Sep 25	2.40	3.60	$3.00	40.0%	5.0K	0.95	2.5K
$237.50	Sep 25	0.70	0.95	$0.83	30.1%	3.8K	0.57	1.4K
$230.00	Sep 25	0.01	0.05	$0.03	133.3%	3.3K	0.02	2.8K
$220.00	Oct 2	2.83	3.05	$2.94	7.5%	3.0K	0.21	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 33.9%, max 33.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	93.0%	69.5%	33.9%	4.7K	831

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	93.0%	69.5%	33.9%	3.9K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.79, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$225.00	Nov 6	$8.40	$6.60	$8.40	74%	0.79	$218.40
$220.00	$225.00	Oct 23	$2.02	$2.98	$2.02	69%	1.48	$222.02
$200.00	$210.00	Nov 6	$6.48	$3.52	$6.48	80%	0.54	$206.48
$275.00	$280.00	Oct 30	$0.25	$4.75	$0.25	32%	19.00	$275.25
$250.00	$260.00	Nov 6	$3.25	$6.75	$3.25	48%	2.08	$253.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$267.50	$265.00	Oct 2	$1.42	$1.08	$1.42	85%	0.76	$266.08
$225.00	$222.50	Oct 16	$0.17	$2.33	$0.17	34%	13.71	$224.83
$247.50	$245.00	Oct 2	$0.97	$1.53	$0.97	64%	1.58	$246.53
$250.00	$247.50	Oct 9	$1.00	$1.50	$1.00	61%	1.50	$249.00
$220.00	$217.50	Oct 16	$0.27	$2.23	$0.27	30%	8.26	$219.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 5.94, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Sep 25	$0.57	$0.57	$1.93	89%	0.30	$253.07
$277.50	$280.00	Sep 25	$0.44	$0.44	$2.06	95%	0.21	$277.94
$255.00	$260.00	Oct 30	$2.44	$2.44	$2.56	56%	0.95	$257.44
$257.50	$260.00	Oct 9	$1.12	$1.12	$1.38	67%	0.81	$258.62
$265.00	$270.00	Oct 9	$1.45	$1.45	$3.55	74%	0.41	$266.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Sep 25	$2.14	$2.14	$0.36	87%	5.94	$205.36
$220.00	$215.00	Nov 6	$2.90	$2.90	$2.10	67%	1.38	$217.10
$230.00	$225.00	Oct 30	$2.94	$2.94	$2.06	60%	1.43	$227.06
$227.50	$225.00	Oct 16	$1.85	$1.85	$0.65	63%	2.85	$225.65
$217.50	$215.00	Oct 16	$1.50	$1.50	$1.00	71%	1.50	$216.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.85, cheapest $8.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Sep 25	Oct 2	$9.00	93.0%	73.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Sep 25	Oct 2	$8.70	93.0%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.57% of stock, avg 12.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Sep 25	$0.53	$0.83	$1.36	$236.14	$238.86	0.57%
$235.00	Sep 25	$2.64	$0.07	$2.71	$232.29	$237.71	1.14%
$240.00	Sep 25	$0.03	$3.00	$3.03	$236.97	$243.03	1.28%
$232.50	Sep 25	$4.88	$0.01	$4.89	$227.61	$237.39	2.06%
$242.50	Sep 25	$0.01	$5.30	$5.31	$237.19	$247.81	2.24%
$230.00	Sep 25	$7.40	$0.03	$7.43	$222.57	$237.43	3.13%
$245.00	Sep 25	$0.01	$7.48	$7.49	$237.51	$252.49	3.16%
$227.50	Sep 25	$9.90	$0.02	$9.92	$217.58	$237.42	4.18%
$247.50	Sep 25	$0.01	$10.50	$10.51	$236.99	$258.01	4.43%
$225.00	Sep 25	$12.08	$0.01	$12.09	$212.91	$237.09	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.27% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$235.00	Sep 25	$0.58	$0.07	$0.65	$234.35	$253.15
$237.50	$235.00	Sep 25	$0.53	$0.07	$0.60	$234.40	$238.10
$252.50	$207.50	Sep 25	$0.58	$2.15	$2.73	$204.77	$255.23
$237.50	$207.50	Sep 25	$0.53	$2.15	$2.68	$204.82	$240.18
$250.00	$227.50	Oct 2	$4.93	$5.28	$10.21	$217.29	$260.21
$250.00	$230.00	Oct 2	$4.93	$6.08	$11.01	$218.99	$261.01
$247.50	$227.50	Oct 2	$5.70	$5.28	$10.98	$216.52	$258.48
$247.50	$230.00	Oct 2	$5.70	$6.08	$11.78	$218.22	$259.28
$245.00	$227.50	Oct 2	$6.57	$5.28	$11.85	$215.65	$256.85
$250.00	$232.50	Oct 2	$4.93	$7.15	$12.08	$220.42	$262.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 9.87, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	258/260	Sep 25	$2.27	$0.23	83%	9.87	$205.23	$259.77
192/195	258/260	Oct 9	$1.59	$0.91	60%	1.75	$193.41	$259.09
192/195	278/280	Sep 25	$0.78	$1.72	92%	0.45	$194.22	$278.28
192/195	252/255	Sep 25	$0.91	$1.59	86%	0.57	$194.09	$253.41
205/210	265/270	Oct 23	$3.35	$1.65	42%	2.03	$206.65	$268.35
210/212	258/260	Oct 9	$1.69	$0.81	48%	2.09	$210.81	$259.19
200/202	258/260	Oct 9	$1.50	$1.00	56%	1.50	$201.00	$259.00
205/208	258/260	Oct 9	$1.58	$0.92	52%	1.72	$205.92	$259.08
215/220	265/270	Oct 23	$3.65	$1.35	34%	2.70	$216.35	$268.65
212/215	258/260	Oct 9	$1.70	$0.80	46%	2.13	$213.30	$259.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Sep 25	$0.13	$2.37	56%	18.23
$235.00	$237.50	$240.00	Sep 25	$1.61	$0.89	92%	0.55
$237.50	$240.00	$242.50	Sep 25	$0.48	$2.02	42%	4.21
$265.00	$270.00	$275.00	Oct 16	$0.07	$4.93	6%	70.43
$245.00	$250.00	$255.00	Oct 30	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Sep 25	$0.13	$2.37	42%	18.23
$235.00	$237.50	$240.00	Sep 25	$1.41	$1.09	87%	0.77
$232.50	$235.00	$237.50	Sep 25	$0.70	$1.80	56%	2.57
$205.00	$210.00	$215.00	Oct 23	$0.08	$4.92	7%	61.50
$200.00	$205.00	$210.00	Oct 30	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-3.17, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Sep 25	-$0.40	$2.10
$230.00	$232.50	1:2	Sep 25	-$2.36	$0.14
$245.00	$247.50	1:2	Sep 25	-$0.01	$2.49
$265.00	$267.50	1:2	Sep 25	$0.00	$2.50
$242.50	$245.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$252.50	1:2	Oct 16	-$3.17	$24.33
$280.00	$255.00	1:2	Oct 23	-$11.10	$13.90
$242.50	$240.00	1:2	Sep 25	-$0.70	$1.80
$280.00	$255.00	1:2	Oct 30	-$14.31	$10.69
$230.00	$227.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.16%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$17.00	0.43	9.6%	7.16%	16.72%	6	7
$270.00	Nov 6	$13.70	0.38	13.8%	5.77%	19.54%	32	2
$265.00	Nov 6	$14.30	0.40	11.7%	6.03%	17.68%	7	--
$240.00	Nov 6	$23.85	0.55	1.1%	10.05%	11.17%	8	4
$280.00	Nov 6	$11.00	0.33	18.0%	4.63%	22.61%	6	8
$250.00	Nov 6	$18.70	0.48	5.3%	7.88%	13.22%	53	47
$275.00	Nov 6	$11.50	0.35	15.9%	4.85%	20.72%	10	34
$245.00	Nov 6	$20.60	0.51	3.2%	8.68%	11.91%	3	--
$255.00	Oct 30	$15.05	0.44	7.5%	6.34%	13.79%	13	57
$250.00	Oct 30	$16.75	0.47	5.3%	7.06%	12.40%	57	192

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 123,151

Total Puts 75,387

Put/Call Ratio 0.61

Net Difference 47,764

Prior's Put/Call Breakdown

Total Calls 187,065

Total Puts 105,623

Put/Call Ratio 0.56

Net Difference 81,442

Prior 7-Day Put/Call Summary

Total Calls 813,914

Total Puts 510,773

Average Put/Call Ratio 0.67

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card