NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$210.06 -4.98%

$209.73 (-0.16%)🌙

as of 10/12 06:34 PM

(10/8 18:32) ◀

Monday, October 12, 2026 (6:34pm)

▶ (10/13 18:34)

◀ 10/12 18:34 ▶

Option Volume

Detail

ℹ

Current (10/12) 192,548

Calls: 106,034 (55%)

Puts: 86,514 (45%)

Prior (10/08) 326,245

Calls: 206,753 (63%)

Puts: 119,492 (37%)

Current vs Prior -40.98%

Calls: -48.71% (Calls)

Puts: -27.60% (Puts)

Prior 7-Day Total 1,545,309

Calls: 948,823 (61%)

Puts: 596,486 (39%)

Prior 7-Day Average 220,758

Calls: 135,546 (61%)

Puts: 85,212 (39%)

Current vs Prior 7-Day Avg -12.78%

Calls: -21.77%

Puts: +1.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $155.84M

Calls: $82.29M (53%)

Puts: $73.55M (47%)

Prior (10/08) $226.54M

Calls: $115.97M (51%)

Puts: $110.57M (49%)

Current vs Prior -31.21%

Calls: -29.04%

Puts: -33.49%

Prior 7-Day Total $1.29B

Calls: $862.92M (67%)

Puts: $429.23M (33%)

Prior 7-Day Average $184.59M

Calls: $123.27M (67%)

Puts: $61.32M (33%)

Current vs Prior 7-Day Avg -15.58%

Calls: -33.24%

Puts: +19.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.82

Prior (10/08) 0.58

Current vs Prior +41.17%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +28.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 1,054,016

Calls: 594,132 (56%)

Puts: 459,884 (44%)

Prior (10/08) 1,138,913

Calls: 619,899 (54%)

Puts: 519,014 (46%)

Current vs Prior -7.45%

Prior 7-Day Total 6,872,802

Calls: 3,807,967 (55%)

Puts: 3,064,835 (45%)

Prior 7-Day Average 981,828

Calls: 543,995 (55%)

Puts: 437,833 (45%)

Current vs Prior 7-Day Avg +7.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.87% | 9.54%6.87% | 22.48%

Prior 4.12% | 9.04%9.04% | 24.02%

Current vs Prior +66.77% | +5.44%-24.04% | -6.40%

Prior 7-Day Avg 5.72% | 9.94%10.90% | 25.50%

Current vs 7-Day Avg +20.08% | -4.04%-36.97% | -11.81%

Prior 7-Day Eod 4.12% | 9.04%9.04% | 24.02%

Current vs 7-Day Eod +66.77% | +5.44%-24.04% | -6.40%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. P/C ratio rising 41% - increased hedging/bearish positioning.

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 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 149 of results (avg 5.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	6.65	6.75	$6.70	1.5%	3.4K	0.52	2.4K
$205.00	Oct 16	9.35	9.50	$9.43	1.6%	256	0.64	58
$230.00	Oct 16	1.22	1.24	$1.23	1.6%	8.5K	0.14	6.4K
$197.50	Oct 16	14.65	14.90	$14.78	1.7%	193	0.80	18
$212.50	Oct 16	5.50	5.60	$5.55	1.8%	2.2K	0.46	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	16.50	16.75	$16.63	1.5%	587	0.79	3.3K
$202.50	Oct 16	3.25	3.30	$3.28	1.5%	472	0.30	752
$210.00	Oct 16	6.35	6.45	$6.40	1.6%	3.6K	0.48	6.0K
$220.00	Oct 16	12.60	12.80	$12.70	1.6%	1.4K	0.70	9.2K
$215.00	Oct 16	9.20	9.35	$9.27	1.6%	807	0.60	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.55, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 16	0.40	0.42	$0.41	4.9%	566	0.06	447
$247.50	Oct 16	0.26	0.31	$0.29	17.2%	970	0.04	631
$245.00	Oct 16	0.33	0.38	$0.36	13.9%	1.8K	0.05	4.7K
$250.00	Oct 16	0.24	0.29	$0.27	18.5%	4.2K	0.04	10.9K
$240.00	Oct 16	0.49	0.52	$0.51	5.9%	4.6K	0.07	8.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.42	0.45	$0.44	6.8%	1.1K	0.06	1.9K
$190.00	Oct 16	0.79	0.82	$0.81	3.7%	1.6K	0.10	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	33.50	36.00	$34.75	7.2%	1	0.98	--
$180.00	Oct 16	28.70	31.00	$29.85	7.7%	45	0.97	1.1K
$185.00	Oct 16	24.25	26.50	$25.38	8.9%	9	0.94	1.2K
$190.00	Oct 16	19.85	21.60	$20.73	8.4%	45	0.90	581
$170.00	Nov 6	40.90	43.50	$42.20	6.2%	1	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	39.55	41.00	$40.28	3.6%	107	1.00	1.1K
$245.00	Oct 16	34.55	36.80	$35.67	6.3%	82	0.94	1.3K
$242.50	Oct 16	32.00	34.65	$33.33	8.0%	35	0.93	248
$240.00	Oct 16	29.90	30.75	$30.33	2.8%	101	0.93	2.0K
$237.50	Oct 16	27.50	29.75	$28.63	7.9%	82	0.91	815

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 116.1K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	1.22	1.24	$1.23	1.6%	8.5K	0.14	6.4K
$240.00	Oct 16	0.49	0.52	$0.51	5.9%	4.6K	0.07	8.1K
$220.00	Oct 16	2.98	3.05	$3.01	2.3%	4.5K	0.30	2.8K
$250.00	Oct 16	0.24	0.29	$0.27	18.5%	4.2K	0.04	10.9K
$210.00	Oct 16	6.65	6.75	$6.70	1.5%	3.4K	0.52	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.51	2.56	$2.54	2.0%	9.9K	0.25	5.1K
$210.00	Oct 16	6.35	6.45	$6.40	1.6%	3.6K	0.48	6.0K
$200.00	Oct 23	5.00	5.95	$5.48	17.3%	3.1K	0.32	2.3K
$205.00	Oct 16	4.10	4.20	$4.15	2.4%	2.1K	0.36	2.2K
$192.50	Oct 16	1.07	1.11	$1.09	3.7%	1.7K	0.13	758

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 9.4%, max 16.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 16	Oct 30	77.0%	66.0%	16.6%	972	381
$212.50	Oct 16	Oct 30	75.9%	66.4%	14.4%	2.2K	70
$227.50	Oct 16	Oct 30	78.0%	68.8%	13.4%	1.5K	476
$197.50	Oct 16	Oct 30	75.8%	67.0%	13.1%	195	18
$217.50	Oct 16	Oct 30	76.1%	67.3%	13.1%	807	312

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 16	Oct 30	77.0%	66.0%	16.6%	496	906
$212.50	Oct 16	Oct 30	75.9%	66.4%	14.4%	775	995
$227.50	Oct 16	Oct 30	78.0%	68.8%	13.4%	311	684
$197.50	Oct 16	Oct 30	75.8%	67.0%	13.1%	961	777
$217.50	Oct 16	Oct 30	76.1%	67.3%	13.1%	1.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 2.52, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 13	$1.42	$3.58	$1.42	60%	2.52	$206.42
$220.00	$230.00	Nov 20	$3.20	$6.80	$3.20	48%	2.13	$223.20
$210.00	$220.00	Nov 20	$4.05	$5.95	$4.05	55%	1.47	$214.05
$230.00	$235.00	Nov 6	$0.52	$4.48	$0.52	33%	8.62	$230.52
$230.00	$240.00	Nov 20	$2.70	$7.30	$2.70	41%	2.70	$232.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 30	$0.20	$2.30	$0.20	46%	11.50	$209.80
$212.50	$210.00	Oct 23	$0.85	$1.65	$0.85	52%	1.94	$211.65
$205.00	$200.00	Nov 6	$1.52	$3.48	$1.52	41%	2.29	$203.48
$202.50	$200.00	Oct 23	$0.50	$2.00	$0.50	35%	4.00	$202.00
$217.50	$215.00	Oct 30	$1.07	$1.43	$1.07	56%	1.34	$216.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.15, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 6	$2.78	$2.78	$2.22	61%	1.25	$227.78
$240.00	$245.00	Nov 6	$1.75	$1.75	$3.25	73%	0.54	$241.75
$230.00	$232.50	Oct 30	$1.13	$1.13	$1.37	70%	0.82	$231.13
$215.00	$217.50	Oct 30	$1.56	$1.56	$0.94	52%	1.66	$216.56
$215.00	$217.50	Oct 23	$1.45	$1.45	$1.05	55%	1.38	$216.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$5.35	$5.35	$4.65	55%	1.15	$204.65
$210.00	$205.00	Nov 6	$3.40	$3.40	$1.60	53%	2.13	$206.60
$190.00	$185.00	Nov 6	$1.90	$1.90	$3.10	74%	0.61	$188.10
$205.00	$202.50	Oct 30	$1.75	$1.75	$0.75	60%	2.33	$203.25
$205.00	$200.00	Nov 13	$2.70	$2.70	$2.30	59%	1.17	$202.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.91, cheapest $2.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$2.53	76.1%	64.0%
$202.50	Oct 16	Oct 23	$2.35	75.1%	65.5%
$207.50	Oct 16	Oct 23	$3.42	74.9%	65.3%
$210.00	Oct 16	Oct 23	$3.10	74.9%	65.3%
$205.00	Oct 16	Oct 23	$3.25	74.8%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$2.77	76.1%	64.0%
$202.50	Oct 16	Oct 23	$2.70	75.1%	65.5%
$207.50	Oct 16	Oct 23	$2.93	74.9%	65.3%
$210.00	Oct 16	Oct 23	$2.98	74.9%	65.3%
$205.00	Oct 16	Oct 23	$2.93	74.8%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.24% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 16	$6.70	$6.40	$13.10	$196.90	$223.10	6.24%
$207.50	Oct 16	$7.98	$5.20	$13.18	$194.32	$220.68	6.27%
$212.50	Oct 16	$5.55	$7.73	$13.28	$199.22	$225.78	6.32%
$205.00	Oct 16	$9.43	$4.15	$13.58	$191.42	$218.58	6.46%
$215.00	Oct 16	$4.55	$9.27	$13.82	$201.18	$228.82	6.58%
$202.50	Oct 16	$11.08	$3.28	$14.36	$188.14	$216.86	6.84%
$217.50	Oct 16	$3.70	$10.93	$14.63	$202.87	$232.13	6.96%
$200.00	Oct 16	$12.85	$2.54	$15.39	$184.61	$215.39	7.33%
$220.00	Oct 16	$3.01	$12.70	$15.71	$204.29	$235.71	7.48%
$197.50	Oct 16	$14.78	$1.94	$16.72	$180.78	$214.22	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.36% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Oct 16	$2.41	$2.54	$4.95	$195.05	$227.45
$220.00	$200.00	Oct 16	$3.01	$2.54	$5.55	$194.45	$225.55
$222.50	$202.50	Oct 16	$2.41	$3.28	$5.69	$196.81	$228.19
$220.00	$202.50	Oct 16	$3.01	$3.28	$6.29	$196.21	$226.29
$217.50	$200.00	Oct 16	$3.70	$2.54	$6.24	$193.76	$223.74
$217.50	$202.50	Oct 16	$3.70	$3.28	$6.98	$195.52	$224.48
$222.50	$205.00	Oct 16	$2.41	$4.15	$6.56	$198.44	$229.06
$220.00	$205.00	Oct 16	$3.01	$4.15	$7.16	$197.84	$227.16
$217.50	$205.00	Oct 16	$3.70	$4.15	$7.85	$197.15	$225.35
$215.00	$200.00	Oct 16	$4.55	$2.54	$7.09	$192.91	$222.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 2.70, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	240/245	Nov 6	$3.65	$1.35	48%	2.70	$186.35	$243.65
190/195	240/245	Nov 6	$3.73	$1.27	42%	2.94	$191.27	$243.73
198/200	225/228	Oct 23	$2.11	$0.39	37%	5.41	$197.89	$227.11
198/200	230/232	Oct 30	$2.13	$0.37	36%	5.76	$197.87	$232.13
195/198	230/232	Oct 30	$2.03	$0.47	39%	4.32	$195.47	$232.03
170/175	240/245	Nov 6	$2.39	$2.61	60%	0.92	$172.61	$242.39
198/200	230/232	Oct 23	$1.73	$0.77	44%	2.25	$198.27	$231.73
175/180	240/245	Nov 6	$2.44	$2.56	57%	0.95	$177.56	$242.44
180/185	240/245	Nov 6	$2.62	$2.38	53%	1.10	$182.38	$242.62
195/198	225/228	Oct 23	$1.64	$0.86	41%	1.91	$195.86	$226.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.50	$9.50	13%	19.00
$190.00	$195.00	$200.00	Nov 6	$0.20	$4.80	10%	24.00
$217.50	$220.00	$222.50	Oct 16	$0.09	$2.41	10%	26.78
$207.50	$210.00	$212.50	Oct 16	$0.13	$2.37	12%	18.23
$200.00	$202.50	$205.00	Oct 16	$0.12	$2.38	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.18	$9.82	13%	54.56
$185.00	$190.00	$195.00	Nov 6	$0.08	$4.92	11%	61.50
$190.00	$195.00	$200.00	Nov 13	$0.10	$4.90	8%	49.00
$175.00	$180.00	$185.00	Nov 13	$0.07	$4.93	7%	70.43
$170.00	$175.00	$180.00	Nov 20	$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. 58 found (best net $-0.07, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Oct 16	-$0.22	$2.28
$247.50	$250.00	1:2	Oct 16	-$0.25	$2.25
$240.00	$242.50	1:2	Oct 16	-$0.31	$2.19
$242.50	$245.00	1:2	Oct 16	-$0.31	$2.19
$237.50	$240.00	1:2	Oct 16	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Oct 16	-$0.07	$4.93
$185.00	$180.00	1:2	Oct 16	-$0.10	$4.90
$180.00	$175.00	1:2	Oct 16	-$0.05	$4.95
$180.00	$175.00	1:2	Oct 23	-$0.31	$4.69
$175.00	$170.00	1:2	Oct 16	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 6.66%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$14.00	0.41	9.5%	6.66%	16.16%	1.5K	3.1K
$220.00	Nov 20	$17.00	0.48	4.7%	8.09%	12.82%	970	2.4K
$240.00	Nov 20	$11.20	0.35	14.2%	5.33%	19.58%	390	1.8K
$250.00	Nov 20	$9.20	0.30	19.0%	4.38%	23.39%	849	2.9K
$225.00	Nov 13	$12.85	0.43	7.1%	6.12%	13.23%	43	56
$230.00	Nov 13	$11.15	0.40	9.5%	5.31%	14.80%	136	115
$220.00	Nov 13	$14.35	0.47	4.7%	6.83%	11.56%	44	107
$235.00	Nov 13	$9.50	0.36	11.9%	4.52%	16.40%	30	102
$245.00	Nov 13	$7.50	0.30	16.6%	3.57%	20.20%	52	244
$250.00	Nov 13	$7.00	0.27	19.0%	3.33%	22.35%	635	276

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 106,034

Total Puts 86,514

Put/Call Ratio 0.82

Net Difference 19,520

Prior's Put/Call Breakdown

Total Calls 206,753

Total Puts 119,492

Put/Call Ratio 0.58

Net Difference 87,261

Prior 7-Day Put/Call Summary

Total Calls 948,823

Total Puts 596,486

Average Put/Call Ratio 0.63

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