NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$231.88 -2.35%

$232.40 (+0.22%)🌙

as of 09/29 03:34 AM

(9/25 18:43) ◀

Monday, September 28, 2026 (3:34am)

▶ (9/29 18:45)

◀ 9/28 03:34 ▶

Option Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) 198,538

Calls: 123,151 (62%)

Puts: 75,387 (38%)

Current vs Prior -100.00%

Calls: -100.00% (Calls)

Puts: -100.00% (Puts)

Prior 7-Day Total 1,371,175

Calls: 850,069 (62%)

Puts: 521,106 (38%)

Prior 7-Day Average 195,882

Calls: 121,438 (62%)

Puts: 74,443 (38%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) $120.46M

Calls: $85.52M (71%)

Puts: $34.93M (29%)

Current vs Prior -100.00%

Calls: -100.00%

Puts: -100.00%

Prior 7-Day Total $1.09B

Calls: $760.61M (70%)

Puts: $329.83M (30%)

Prior 7-Day Average $155.78M

Calls: $108.66M (70%)

Puts: $47.12M (30%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.00

Prior (09/25) 0.61

Current vs Prior +63.36%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +53.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 817,459

Calls: 458,032 (56%)

Puts: 359,427 (44%)

Prior (09/25) 929,656

Calls: 491,463 (53%)

Puts: 438,193 (47%)

Current vs Prior -12.07%

Prior 7-Day Total 6,710,179

Calls: 3,578,024 (53%)

Puts: 3,132,155 (47%)

Prior 7-Day Average 958,597

Calls: 511,146 (53%)

Puts: 447,450 (47%)

Current vs Prior 7-Day Avg -14.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.85% | 11.44%14.49% | 28.37%

Prior 8.54% | 11.85%14.34% | 28.33%

Current vs Prior -8.06% | -3.47%+1.06% | +0.14%

Prior 7-Day Avg 7.64% | 11.56%10.46% | 24.78%

Current vs 7-Day Avg +2.72% | -1.00%+38.57% | +14.47%

Prior 7-Day Eod 8.54% | 11.85%14.34% | 28.33%

Current vs 7-Day Eod -8.06% | -3.47%+1.06% | +0.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.92% | 6.04%

Calls: 6.64% | 6.07%

Puts: 7.19% | 6.00%

Current vs 7-Day Avg +70.56% | -7.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 63% - increased hedging/bearish positioning.

Smart Money NEUTRAL

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 163 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	30.70	30.85	$30.78	0.5%	--	0.77	20
$212.50	Oct 16	27.25	27.45	$27.35	0.7%	--	0.72	17
$217.50	Oct 16	24.05	24.25	$24.15	0.8%	--	0.68	14
$230.00	Oct 16	17.25	17.40	$17.33	0.9%	--	0.55	3.2K
$230.00	Oct 2	9.40	9.50	$9.45	1.1%	--	0.55	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	42.85	43.15	$43.00	0.7%	--	0.76	1.8K
$260.00	Oct 16	34.75	35.00	$34.88	0.7%	--	0.70	305
$255.00	Oct 16	30.95	31.20	$31.08	0.8%	--	0.67	77
$265.00	Oct 16	38.70	39.10	$38.90	1.0%	--	0.73	145
$212.50	Oct 2	1.84	1.86	$1.85	1.1%	--	0.16	352

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.53)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Oct 2	0.52	0.53	$0.53	1.9%	--	0.06	362
$270.00	Oct 2	0.62	0.64	$0.63	3.2%	--	0.07	1.9K
$267.50	Oct 2	0.74	0.77	$0.76	3.9%	--	0.08	264
$265.00	Oct 2	0.90	0.92	$0.91	2.2%	--	0.09	935

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.51	0.52	$0.52	1.9%	--	0.05	1.5K
$202.50	Oct 2	0.67	0.69	$0.68	2.9%	--	0.07	341
$205.00	Oct 2	0.87	0.89	$0.88	2.3%	--	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	40.10	43.45	$41.78	8.0%	--	1.00	328
$195.00	Oct 2	35.90	38.60	$37.25	7.2%	--	0.94	144
$200.00	Oct 2	31.25	33.85	$32.55	8.0%	--	0.93	114
$195.00	Oct 9	37.25	40.55	$38.90	8.5%	--	0.91	32
$200.00	Oct 9	33.10	34.50	$33.80	4.1%	--	0.88	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	42.00	44.85	$43.43	6.6%	--	0.95	386
$270.00	Oct 2	36.80	40.05	$38.42	8.5%	--	0.93	82
$262.50	Oct 2	30.40	32.95	$31.68	8.0%	--	0.89	26
$260.00	Oct 2	27.80	30.65	$29.23	9.8%	--	0.88	170
$255.00	Oct 2	24.40	25.55	$24.98	4.6%	--	0.83	32

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 11.3%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Oct 2	Oct 30	87.8%	75.5%	16.3%	--	1.2K
$212.50	Oct 2	Oct 16	88.4%	77.8%	13.6%	--	122
$222.50	Oct 2	Oct 16	88.0%	77.4%	13.6%	--	142
$215.00	Oct 2	Oct 16	87.9%	77.5%	13.3%	--	411
$220.00	Oct 2	Oct 30	87.6%	77.6%	12.8%	--	659

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 2	Oct 30	90.7%	79.2%	14.4%	--	397
$212.50	Oct 2	Oct 16	88.4%	77.8%	13.6%	--	599
$222.50	Oct 2	Oct 16	88.0%	77.4%	13.6%	--	404
$227.50	Oct 2	Oct 16	87.8%	77.8%	12.8%	--	669
$217.50	Oct 2	Oct 16	87.0%	77.5%	12.3%	--	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 3.39, avg 3.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$275.00	Nov 6	$3.42	$11.58	$3.42	39%	3.39	$263.42
$250.00	$255.00	Oct 30	$0.55	$4.45	$0.55	42%	8.09	$250.55
$210.00	$220.00	Oct 30	$5.35	$4.65	$5.35	71%	0.87	$215.35
$225.00	$230.00	Oct 23	$1.75	$3.25	$1.75	60%	1.86	$226.75
$255.00	$260.00	Oct 23	$0.55	$4.45	$0.55	36%	8.09	$255.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 9	$0.72	$1.78	$0.72	48%	2.47	$231.78
$212.50	$210.00	Oct 9	$0.15	$2.35	$0.15	23%	15.67	$212.35
$200.00	$195.00	Oct 23	$0.55	$4.45	$0.55	19%	8.09	$199.45
$250.00	$247.50	Oct 9	$1.40	$1.10	$1.40	68%	0.79	$248.60
$230.00	$225.00	Oct 30	$1.83	$3.17	$1.83	44%	1.73	$228.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.71, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 23	$2.25	$2.25	$2.75	60%	0.82	$252.25
$260.00	$265.00	Oct 23	$1.75	$1.75	$3.25	67%	0.54	$261.75
$255.00	$260.00	Oct 30	$2.08	$2.08	$2.92	61%	0.71	$257.08
$275.00	$277.50	Oct 2	$0.20	$0.20	$2.30	95%	0.09	$275.20
$245.00	$250.00	Oct 30	$2.27	$2.27	$2.73	54%	0.83	$247.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 23	$2.08	$2.08	$2.92	76%	0.71	$202.92
$205.00	$200.00	Nov 6	$2.22	$2.22	$2.78	73%	0.80	$202.78
$215.00	$210.00	Nov 6	$2.55	$2.55	$2.45	66%	1.04	$212.45
$220.00	$215.00	Oct 30	$2.55	$2.55	$2.45	63%	1.04	$217.45
$230.00	$225.00	Nov 6	$2.88	$2.88	$2.12	57%	1.36	$227.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.28, cheapest $7.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 2	Oct 16	$7.35	88.0%	77.4%
$225.00	Oct 2	Oct 9	$4.00	87.8%	77.9%
$227.50	Oct 2	Oct 9	$3.85	87.8%	78.3%
$235.00	Oct 2	Oct 9	$4.30	89.1%	79.9%
$237.50	Oct 2	Oct 9	$4.30	89.5%	80.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 2	Oct 9	$3.77	87.8%	77.9%
$222.50	Oct 2	Oct 9	$3.70	88.0%	78.4%
$227.50	Oct 2	Oct 9	$3.95	87.8%	78.3%
$235.00	Oct 2	Oct 9	$4.07	89.1%	79.9%
$237.50	Oct 2	Oct 9	$4.07	89.5%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.30% of stock, avg 13.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 2	$9.45	$7.48	$16.93	$213.07	$246.93	7.30%
$232.50	Oct 2	$8.23	$8.75	$16.98	$215.52	$249.48	7.32%
$227.50	Oct 2	$10.80	$6.33	$17.13	$210.37	$244.63	7.39%
$235.00	Oct 2	$7.13	$10.13	$17.26	$217.74	$252.26	7.44%
$225.00	Oct 2	$12.33	$5.30	$17.63	$207.37	$242.63	7.60%
$237.50	Oct 2	$6.15	$11.63	$17.78	$219.72	$255.28	7.67%
$222.50	Oct 2	$13.85	$4.40	$18.25	$204.25	$240.75	7.87%
$240.00	Oct 2	$5.13	$13.25	$18.38	$221.62	$258.38	7.93%
$220.00	Oct 2	$15.53	$3.58	$19.11	$200.89	$239.11	8.24%
$242.50	Oct 2	$4.50	$15.08	$19.58	$222.92	$262.08	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.54% of stock, avg 10.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Oct 2	$3.80	$4.40	$8.20	$214.30	$253.20
$242.50	$222.50	Oct 2	$4.50	$4.40	$8.90	$213.60	$251.40
$245.00	$225.00	Oct 2	$3.80	$5.30	$9.10	$215.90	$254.10
$242.50	$225.00	Oct 2	$4.50	$5.30	$9.80	$215.20	$252.30
$240.00	$222.50	Oct 2	$5.13	$4.40	$9.53	$212.97	$249.53
$240.00	$225.00	Oct 2	$5.13	$5.30	$10.43	$214.57	$250.43
$245.00	$227.50	Oct 2	$3.80	$6.33	$10.13	$217.37	$255.13
$242.50	$227.50	Oct 2	$4.50	$6.33	$10.83	$216.67	$253.33
$240.00	$227.50	Oct 2	$5.13	$6.33	$11.46	$216.04	$251.46
$237.50	$222.50	Oct 2	$6.15	$4.40	$10.55	$211.95	$248.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 3.27, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	260/265	Oct 23	$3.83	$1.17	43%	3.27	$201.17	$263.83
200/205	265/270	Oct 23	$3.23	$1.77	47%	1.82	$201.77	$268.23
212/215	252/255	Oct 9	$1.85	$0.65	44%	2.85	$213.15	$254.35
212/215	255/258	Oct 9	$1.78	$0.72	46%	2.47	$213.22	$256.78
212/215	248/250	Oct 9	$1.95	$0.55	39%	3.55	$213.05	$249.45
210/215	260/265	Oct 23	$3.65	$1.35	35%	2.70	$211.35	$263.65
212/215	250/252	Oct 9	$1.78	$0.72	41%	2.47	$213.22	$251.78
205/210	260/265	Oct 23	$3.30	$1.70	39%	1.94	$206.70	$263.30
190/195	260/265	Oct 23	$2.72	$2.28	50%	1.19	$192.28	$262.72
198/200	252/255	Oct 9	$1.15	$1.35	57%	0.85	$198.85	$253.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Oct 16	$0.06	$4.94	6%	82.33
$260.00	$265.00	$270.00	Oct 30	$0.09	$4.91	6%	54.56
$247.50	$250.00	$252.50	Oct 2	$0.05	$2.45	6%	49.00
$217.50	$220.00	$222.50	Oct 2	$0.09	$2.41	8%	26.78
$250.00	$252.50	$255.00	Oct 2	$0.07	$2.43	6%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 23	$0.62	$9.38	14%	15.13
$260.00	$265.00	$270.00	Oct 16	$0.08	$4.92	6%	61.50
$225.00	$230.00	$235.00	Nov 6	$0.09	$4.91	6%	54.56
$210.00	$215.00	$220.00	Oct 23	$0.17	$4.83	8%	28.41
$220.00	$222.50	$225.00	Oct 2	$0.08	$2.42	9%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-8.70, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Oct 23	-$8.70	$11.30
$275.00	$277.50	1:2	Oct 2	-$0.03	$2.47
$272.50	$275.00	1:2	Oct 2	-$0.33	$2.17
$270.00	$272.50	1:2	Oct 2	-$0.43	$2.07
$267.50	$270.00	1:2	Oct 2	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Oct 2	-$0.05	$2.45
$192.50	$190.00	1:2	Oct 2	-$0.08	$2.42
$200.00	$197.50	1:2	Oct 2	-$0.16	$2.34
$197.50	$195.00	1:2	Oct 2	-$0.28	$2.22
$202.50	$200.00	1:2	Oct 2	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 6.90%, avg 3.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 6	$16.00	0.45	7.8%	6.90%	14.71%	--	86
$260.00	Nov 6	$13.05	0.39	12.1%	5.63%	17.75%	--	11
$275.00	Nov 6	$9.50	0.32	18.6%	4.10%	22.69%	--	24
$255.00	Oct 30	$13.00	0.39	10.0%	5.61%	15.58%	--	53
$240.00	Oct 30	$18.00	0.49	3.5%	7.76%	11.26%	--	187
$245.00	Oct 30	$15.50	0.46	5.7%	6.68%	12.34%	--	198
$250.00	Oct 30	$13.50	0.42	7.8%	5.82%	13.64%	--	218
$235.00	Oct 30	$19.30	0.52	1.4%	8.32%	9.67%	--	85
$260.00	Oct 30	$10.15	0.36	12.1%	4.38%	16.50%	--	157
$265.00	Oct 30	$8.75	0.33	14.3%	3.77%	18.06%	--	59

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 --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 123,151

Total Puts 75,387

Put/Call Ratio 0.61

Net Difference 47,764

Prior 7-Day Put/Call Summary

Total Calls 850,069

Total Puts 521,106

Average Put/Call Ratio 0.65

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