NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$237.36 +2.36%

$239.50 (+0.90%)🌙

as of 09/29 06:45 PM

(9/28 03:34) ◀

Tuesday, September 29, 2026 (6:45pm)

▶ (9/30 09:35)

◀ 9/29 18:45 ▶

Option Volume

Detail

ℹ

Current (09/29) 109,286

Calls: 67,346 (62%)

Puts: 41,940 (38%)

Prior (09/28) --

Calls: 123,151 (62%)

Puts: 75,387 (38%)

Current vs Prior +0.00%

Calls: -45.31% (Calls)

Puts: -44.37% (Puts)

Prior 7-Day Total 1,210,994

Calls: 750,527 (62%)

Puts: 460,467 (38%)

Prior 7-Day Average 201,832

Calls: 107,218 (62%)

Puts: 65,781 (38%)

Current vs Prior 7-Day Avg -45.85%

Calls: -37.19%

Puts: -36.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $107.75M

Calls: $71.52M (66%)

Puts: $36.24M (34%)

Prior (09/28) --

Calls: $85.52M (71%)

Puts: $34.93M (29%)

Current vs Prior +0.00%

Calls: -16.38%

Puts: +3.73%

Prior 7-Day Total $1.01B

Calls: $709.38M (70%)

Puts: $299.53M (30%)

Prior 7-Day Average $168.15M

Calls: $101.34M (70%)

Puts: $42.79M (30%)

Current vs Prior 7-Day Avg -35.92%

Calls: -29.43%

Puts: -15.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.62

Prior (09/28) 1.00

Current vs Prior -37.72%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -12.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 849,504

Calls: 480,348 (57%)

Puts: 369,156 (43%)

Prior (09/28) 817,459

Calls: 458,032 (56%)

Puts: 359,427 (44%)

Current vs Prior +3.92%

Prior 7-Day Total 6,579,788

Calls: 3,534,290 (54%)

Puts: 3,045,498 (46%)

Prior 7-Day Average 939,969

Calls: 504,898 (54%)

Puts: 435,071 (46%)

Current vs Prior 7-Day Avg -9.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.93% | 10.92%14.12% | 28.35%

Prior 7.85% | 11.44%14.49% | 28.37%

Current vs Prior -11.70% | -4.52%-2.57% | -0.05%

Prior 7-Day Avg 7.53% | 11.47%11.30% | 25.75%

Current vs 7-Day Avg -7.98% | -4.77%+24.98% | +10.11%

Prior 7-Day Eod 7.85% | 11.44%14.49% | 28.37%

Current vs 7-Day Eod -11.70% | -4.52%-2.57% | -0.05%

Sentiment BULLISHBULLISH

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 7.69% | 5.75%

Calls: 7.34% | 5.70%

Puts: 8.03% | 5.81%

Current vs 7-Day Avg +53.50% | -2.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($71.52M). Bullish P/C ratio of 0.62. P/C ratio dropping 38% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 118 of results (avg 7.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	6.35	6.50	$6.43	2.3%	2.7K	0.46	2.0K
$240.00	Oct 16	15.00	15.60	$15.30	3.9%	340	0.51	5.2K
$260.00	Oct 2	1.38	1.45	$1.42	4.9%	3.8K	0.14	2.6K
$227.50	Oct 16	21.00	22.10	$21.55	5.1%	18	0.63	148
$200.00	Oct 9	38.00	40.00	$39.00	5.1%	28	0.91	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	8.65	9.00	$8.82	4.0%	2.2K	0.54	1.1K
$247.50	Oct 2	13.55	14.10	$13.83	4.0%	92	0.68	159
$245.00	Oct 9	16.20	16.90	$16.55	4.2%	60	0.57	108
$260.00	Oct 2	23.55	24.65	$24.10	4.6%	34	0.85	163
$257.50	Oct 2	21.15	22.20	$21.67	4.8%	56	0.82	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	0.61	0.68	$0.65	10.8%	3.5K	0.07	2.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 2	0.67	0.81	$0.74	18.9%	236	0.08	527
$215.00	Oct 2	0.94	1.02	$0.98	8.2%	795	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	46.50	49.35	$47.93	5.9%	77	1.00	331
$192.50	Oct 2	43.95	46.85	$45.40	6.4%	27	1.00	48
$195.00	Oct 2	41.50	44.60	$43.05	7.2%	1	1.00	--
$200.00	Oct 2	36.75	39.45	$38.10	7.1%	169	1.00	163
$192.50	Oct 9	44.80	47.75	$46.28	6.4%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	41.10	44.00	$42.55	6.8%	20	0.95	--
$265.00	Oct 2	26.70	29.35	$28.03	9.5%	1	0.89	81
$262.50	Oct 2	24.50	26.80	$25.65	9.0%	17	0.87	27
$260.00	Oct 2	23.55	24.65	$24.10	4.6%	34	0.85	163
$275.00	Oct 9	38.10	41.00	$39.55	7.3%	22	0.84	2

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 71.6K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	3.00	3.20	$3.10	6.5%	5.4K	0.27	4.7K
$260.00	Oct 2	1.38	1.45	$1.42	4.9%	3.8K	0.14	2.6K
$270.00	Oct 2	0.61	0.68	$0.65	10.8%	3.5K	0.07	2.4K
$250.00	Oct 16	11.00	11.75	$11.38	6.6%	2.8K	0.42	5.0K
$245.00	Oct 2	4.35	4.70	$4.53	7.7%	2.7K	0.36	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	8.65	9.00	$8.82	4.0%	2.2K	0.54	1.1K
$235.00	Oct 2	6.15	6.50	$6.33	5.5%	2.0K	0.43	977
$220.00	Oct 2	1.61	1.76	$1.69	8.9%	1.4K	0.16	4.7K
$230.00	Oct 2	4.10	4.40	$4.25	7.1%	1.3K	0.33	1.5K
$225.00	Oct 2	2.63	2.85	$2.74	8.0%	1.3K	0.24	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 10.8%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 2	Nov 6	89.6%	77.4%	15.8%	38	478
$237.50	Oct 2	Oct 16	90.4%	78.0%	15.8%	892	1.8K
$222.50	Oct 2	Oct 9	89.5%	77.5%	15.4%	12	582
$257.50	Oct 2	Oct 16	93.4%	81.3%	14.9%	502	548
$247.50	Oct 2	Oct 16	91.9%	80.9%	13.6%	604	564

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Oct 2	Oct 9	93.4%	79.7%	17.1%	59	21
$220.00	Oct 2	Nov 6	89.6%	77.4%	15.8%	1.4K	4.7K
$237.50	Oct 2	Oct 16	90.4%	78.0%	15.8%	714	918
$255.00	Oct 2	Oct 23	91.6%	80.3%	14.1%	349	41
$247.50	Oct 2	Oct 9	91.9%	80.6%	14.0%	97	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.59, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Nov 6	$9.41	$5.59	$9.41	76%	0.59	$214.41
$270.00	$275.00	Oct 30	$0.60	$4.40	$0.60	34%	7.33	$270.60
$230.00	$235.00	Nov 6	$1.95	$3.05	$1.95	60%	1.56	$231.95
$275.00	$280.00	Nov 6	$0.73	$4.27	$0.73	34%	5.85	$275.73
$220.00	$225.00	Oct 30	$2.42	$2.58	$2.42	68%	1.07	$222.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 6	$0.82	$4.18	$0.82	33%	5.10	$219.18
$235.00	$230.00	Oct 30	$1.40	$3.60	$1.40	43%	2.57	$233.60
$262.50	$260.00	Oct 2	$1.55	$0.95	$1.55	87%	0.61	$260.95
$225.00	$222.50	Oct 16	$0.22	$2.28	$0.22	34%	10.36	$224.78
$252.50	$250.00	Oct 9	$1.02	$1.48	$1.02	65%	1.45	$251.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.82, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$282.50	Oct 9	$0.55	$0.55	$1.95	87%	0.28	$280.55
$275.00	$280.00	Oct 16	$1.12	$1.12	$3.88	76%	0.29	$276.12
$247.50	$250.00	Oct 2	$0.78	$0.78	$1.72	68%	0.45	$248.28
$255.00	$257.50	Oct 9	$0.80	$0.80	$1.70	68%	0.47	$255.80
$242.50	$245.00	Oct 2	$0.97	$0.97	$1.53	59%	0.63	$243.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 6	$3.23	$3.23	$1.77	63%	1.82	$221.77
$230.00	$225.00	Oct 30	$3.22	$3.22	$1.78	60%	1.81	$226.78
$205.00	$200.00	Nov 6	$2.43	$2.43	$2.57	75%	0.95	$202.57
$222.50	$220.00	Oct 16	$1.71	$1.71	$0.79	68%	2.16	$220.79
$215.00	$210.00	Nov 6	$2.25	$2.25	$2.75	70%	0.82	$212.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.63, cheapest $4.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 2	Oct 9	$4.92	90.4%	78.0%
$247.50	Oct 2	Oct 9	$4.62	91.9%	80.6%
$242.50	Oct 2	Oct 9	$4.85	91.2%	80.2%
$232.50	Oct 2	Oct 9	$4.95	88.6%	77.9%
$235.00	Oct 2	Oct 9	$5.00	88.3%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 2	Oct 9	$4.48	90.4%	78.0%
$247.50	Oct 2	Oct 9	$4.10	91.9%	80.6%
$242.50	Oct 2	Oct 9	$4.22	91.2%	80.2%
$232.50	Oct 2	Oct 9	$4.40	88.6%	77.9%
$235.00	Oct 2	Oct 9	$4.47	88.3%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 6.37% of stock, avg 13.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 2	$8.80	$6.33	$15.13	$219.87	$250.13	6.37%
$237.50	Oct 2	$7.58	$7.65	$15.23	$222.27	$252.73	6.42%
$240.00	Oct 2	$6.43	$8.82	$15.25	$224.75	$255.25	6.42%
$232.50	Oct 2	$10.18	$5.25	$15.43	$217.07	$247.93	6.50%
$242.50	Oct 2	$5.50	$10.58	$16.08	$226.42	$258.58	6.77%
$230.00	Oct 2	$11.88	$4.25	$16.13	$213.87	$246.13	6.80%
$245.00	Oct 2	$4.53	$11.98	$16.51	$228.49	$261.51	6.96%
$227.50	Oct 2	$13.40	$3.43	$16.83	$210.67	$244.33	7.09%
$247.50	Oct 2	$3.88	$13.83	$17.71	$229.79	$265.21	7.46%
$225.00	Oct 2	$15.20	$2.74	$17.94	$207.06	$242.94	7.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.75% of stock, avg 10.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Oct 2	$3.10	$3.43	$6.53	$220.97	$256.53
$247.50	$227.50	Oct 2	$3.88	$3.43	$7.31	$220.19	$254.81
$250.00	$230.00	Oct 2	$3.10	$4.25	$7.35	$222.65	$257.35
$247.50	$230.00	Oct 2	$3.88	$4.25	$8.13	$221.87	$255.63
$245.00	$227.50	Oct 2	$4.53	$3.43	$7.96	$219.54	$252.96
$245.00	$230.00	Oct 2	$4.53	$4.25	$8.78	$221.22	$253.78
$250.00	$232.50	Oct 2	$3.10	$5.25	$8.35	$224.15	$258.35
$247.50	$232.50	Oct 2	$3.88	$5.25	$9.13	$223.37	$256.63
$245.00	$232.50	Oct 2	$4.53	$5.25	$9.78	$222.72	$254.78
$242.50	$227.50	Oct 2	$5.50	$3.43	$8.93	$218.57	$251.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.48, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	255/258	Oct 9	$1.49	$1.01	52%	1.48	$208.51	$256.49
215/220	275/280	Oct 23	$3.20	$1.80	41%	1.78	$216.80	$278.20
208/210	252/255	Oct 9	$1.49	$1.01	49%	1.48	$208.51	$253.99
200/205	275/280	Nov 6	$3.16	$1.84	41%	1.72	$201.84	$278.16
215/218	255/258	Oct 9	$1.55	$0.95	45%	1.63	$215.95	$256.55
198/200	255/258	Oct 9	$1.19	$1.31	59%	0.91	$198.81	$256.19
202/205	255/258	Oct 9	$1.22	$1.28	56%	0.95	$203.78	$256.22
215/218	252/255	Oct 9	$1.55	$0.95	42%	1.63	$215.95	$254.05
198/200	252/255	Oct 9	$1.19	$1.31	56%	0.91	$198.81	$253.69
208/210	260/262	Oct 9	$1.14	$1.36	57%	0.84	$208.86	$261.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 16	$0.06	$4.94	9%	82.33
$255.00	$260.00	$265.00	Oct 23	$0.09	$4.91	7%	54.56
$235.00	$237.50	$240.00	Oct 2	$0.07	$2.43	10%	34.71
$195.00	$200.00	$205.00	Oct 23	$0.12	$4.88	6%	40.67
$240.00	$242.50	$245.00	Oct 9	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 23	$0.05	$4.95	8%	99.00
$240.00	$245.00	$250.00	Nov 6	$0.05	$4.95	6%	99.00
$190.00	$195.00	$200.00	Oct 23	$0.05	$4.95	5%	99.00
$230.00	$232.50	$235.00	Oct 2	$0.08	$2.42	10%	30.25
$200.00	$205.00	$210.00	Oct 23	$0.12	$4.88	7%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-9.70, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$277.50	$280.00	1:2	Oct 2	-$0.32	$2.18
$272.50	$275.00	1:2	Oct 2	-$0.40	$2.10
$270.00	$272.50	1:2	Oct 2	-$0.43	$2.07
$280.00	$282.50	1:2	Oct 2	-$0.40	$2.10
$267.50	$270.00	1:2	Oct 2	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$250.00	1:2	Oct 30	-$9.70	$15.30
$280.00	$265.00	1:2	Oct 2	-$13.51	$1.49
$270.00	$252.50	1:2	Oct 16	-$12.03	$5.47
$197.50	$195.00	1:2	Oct 2	-$0.05	$2.45
$195.00	$192.50	1:2	Oct 2	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.68%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$15.85	0.42	9.5%	6.68%	16.22%	19	42
$255.00	Nov 6	$17.00	0.45	7.4%	7.16%	14.59%	5	9
$245.00	Nov 6	$20.85	0.51	3.2%	8.78%	12.00%	302	2
$265.00	Nov 6	$13.55	0.40	11.6%	5.71%	17.35%	4	13
$270.00	Nov 6	$12.50	0.37	13.8%	5.27%	19.02%	4	33
$250.00	Nov 6	$18.50	0.48	5.3%	7.79%	13.12%	15	91
$240.00	Nov 6	$23.05	0.54	1.1%	9.71%	10.82%	49	30
$280.00	Nov 6	$10.00	0.33	18.0%	4.21%	22.18%	6	17
$275.00	Nov 6	$11.00	0.34	15.9%	4.63%	20.49%	8	22
$245.00	Oct 30	$18.00	0.50	3.2%	7.58%	10.80%	39	213

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 67,346

Total Puts 41,940

Put/Call Ratio 0.62

Net Difference 25,406

Prior's Put/Call Breakdown

Total Calls 123,151

Total Puts 75,387

Put/Call Ratio 1.00

Net Difference 47,764

Prior 7-Day Put/Call Summary

Total Calls 750,527

Total Puts 460,467

Average Put/Call Ratio 0.71

Ratio Trend Falling

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