NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$243.17 -0.13%

(9/24 18:52) ◀

Friday, September 25, 2026 (9:35am)

▶ (9/25 09:40)

◀ 9/25 09:35 ▶

Option Volume

Detail

ℹ

Current (09/25 9:35am) 8,319

Calls: 5,708 (69%)

Puts: 2,611 (31%)

Prior (09/17) 18,248

Calls: 12,892 (71%)

Puts: 5,356 (29%)

Current vs Prior -54.41%

Calls: -55.72% (Calls)

Puts: -51.25% (Puts)

Prior 7-Day Total 1,862,686

Calls: 1,029,494 (55%)

Puts: 833,192 (45%)

Prior 7-Day Average 266,098

Calls: 147,070 (55%)

Puts: 119,027 (45%)

Current vs Prior 7-Day Avg -96.87%

Calls: -96.12%

Puts: -97.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:35am) $5.59M

Calls: $4.19M (75%)

Puts: $1.41M (25%)

Prior (09/17) $10.63M

Calls: $7.66M (72%)

Puts: $2.97M (28%)

Current vs Prior -47.37%

Calls: -45.29%

Puts: -52.71%

Prior 7-Day Total $2.42B

Calls: $1.72B (71%)

Puts: $701.94M (29%)

Prior 7-Day Average $345.41M

Calls: $245.14M (71%)

Puts: $100.28M (29%)

Current vs Prior 7-Day Avg -98.38%

Calls: -98.29%

Puts: -98.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:35am) 0.46

Prior (09/17) 0.42

Current vs Prior +10.10%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -43.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:35am) 1,344,314

Calls: 706,667 (53%)

Puts: 637,647 (47%)

Prior (09/17) 1,438,405

Calls: 717,067 (50%)

Puts: 721,338 (50%)

Current vs Prior -6.54%

Prior 7-Day Total 9,968,794

Calls: 4,937,809 (50%)

Puts: 5,030,985 (50%)

Prior 7-Day Average 1,424,113

Calls: 705,401 (50%)

Puts: 718,712 (50%)

Current vs Prior 7-Day Avg -5.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.30% | 9.47%15.83% | 29.63%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -60.51% | -21.64%+89.32% | +35.64%

Prior 7-Day Avg 9.86% | 15.37%15.60% | 28.09%

Current vs 7-Day Avg -66.52% | -38.40%+1.49% | +5.48%

Prior 7-Day Eod 8.36% | 12.09%16.19% | 29.96%

Current vs 7-Day Eod -60.51% | -21.64%-2.23% | -1.11%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 9.79%

Calls: 14.95% | 11.03%

Puts: 20.69% | 8.55%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +692.00% | +68.79%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +173.67% | +45.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($4.19M). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (5,708 calls vs 2,611 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 138 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	26.70	27.80	$27.25	4.0%	--	0.68	103
$265.00	Oct 16	10.70	11.15	$10.93	4.1%	11	0.37	212
$225.00	Oct 16	28.20	29.40	$28.80	4.2%	--	0.70	100
$232.50	Oct 16	23.75	24.80	$24.28	4.3%	--	0.64	151
$237.50	Oct 16	21.20	22.15	$21.67	4.4%	--	0.59	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 16	26.35	27.30	$26.83	3.5%	--	0.57	59
$255.00	Oct 16	24.60	25.65	$25.13	4.2%	--	0.55	77
$252.50	Oct 16	23.05	24.05	$23.55	4.2%	51	0.53	112
$275.00	Oct 16	38.90	40.60	$39.75	4.3%	--	0.69	27
$265.00	Oct 16	31.40	32.80	$32.10	4.4%	--	0.63	145

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.44)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 25	0.40	0.47	$0.44	15.9%	381	0.11	2.2K
$252.50	Sep 25	0.59	0.72	$0.66	19.7%	43	0.16	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.63	0.75	$0.69	17.4%	110	0.15	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	41.75	44.40	$43.08	6.2%	--	1.00	243
$202.50	Sep 25	39.40	42.75	$41.08	8.2%	--	1.00	1.6K
$205.00	Sep 25	37.30	40.25	$38.78	7.6%	--	1.00	320
$207.50	Sep 25	34.70	36.90	$35.80	6.1%	--	1.00	144
$210.00	Sep 25	31.90	34.95	$33.42	9.1%	--	1.00	379

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 25	40.60	42.75	$41.68	5.2%	1	0.99	2
$275.00	Sep 25	29.90	32.75	$31.33	9.1%	--	0.99	63
$270.00	Sep 25	24.80	27.80	$26.30	11.4%	--	0.98	61
$272.50	Sep 25	27.35	30.95	$29.15	12.3%	--	0.98	10
$265.00	Sep 25	19.85	22.85	$21.35	14.1%	--	0.98	22

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 7.5K, top 610)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.91	1.11	$1.01	19.8%	610	0.23	6.8K
$245.00	Sep 25	2.40	2.64	$2.52	9.5%	453	0.44	2.9K
$260.00	Sep 25	0.16	0.20	$0.18	22.2%	428	0.05	3.9K
$255.00	Sep 25	0.40	0.47	$0.44	15.9%	381	0.11	2.2K
$250.00	Oct 2	8.00	8.45	$8.23	5.5%	357	0.44	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	1.90	2.04	$1.97	7.1%	448	0.33	2.5K
$245.00	Sep 25	3.90	4.80	$4.35	20.7%	279	0.56	980
$237.50	Oct 2	7.85	8.40	$8.13	6.8%	169	0.39	522
$237.50	Sep 25	1.10	1.29	$1.20	15.8%	161	0.23	1.4K
$242.50	Sep 25	2.73	3.20	$2.97	15.8%	159	0.45	537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 55.7%, max 61.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Sep 25	Oct 16	125.9%	77.8%	61.8%	100	1.5K
$240.00	Sep 25	Oct 30	124.8%	78.4%	59.1%	213	3.1K
$237.50	Sep 25	Oct 16	124.3%	78.2%	59.0%	17	831
$235.00	Sep 25	Oct 30	124.7%	78.8%	58.4%	17	2.5K
$252.50	Sep 25	Oct 16	127.7%	80.8%	58.0%	47	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Sep 25	Oct 16	125.9%	77.8%	61.8%	164	631
$240.00	Sep 25	Oct 30	124.8%	78.3%	59.3%	452	2.5K
$237.50	Sep 25	Oct 16	124.3%	78.2%	59.0%	161	1.6K
$252.50	Sep 25	Oct 16	127.7%	81.0%	57.7%	57	188
$247.50	Sep 25	Oct 16	124.7%	81.0%	54.0%	14	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.94, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$275.00	Nov 6	$8.50	$16.50	$8.50	52%	1.94	$258.50
$250.00	$255.00	Oct 23	$1.60	$3.40	$1.60	50%	2.13	$251.60
$265.00	$270.00	Oct 23	$1.12	$3.88	$1.12	40%	3.46	$266.12
$255.00	$260.00	Oct 30	$1.54	$3.46	$1.54	48%	2.25	$256.54
$280.00	$285.00	Oct 30	$0.88	$4.12	$0.88	34%	4.68	$280.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Sep 25	$1.63	$0.87	$1.63	89%	0.53	$253.37
$262.50	$260.00	Oct 2	$1.45	$1.05	$1.45	72%	0.72	$261.05
$200.00	$195.00	Oct 23	$0.48	$4.52	$0.48	16%	9.42	$199.52
$240.00	$237.50	Oct 2	$0.92	$1.58	$0.92	42%	1.72	$239.08
$225.00	$222.50	Oct 2	$0.45	$2.05	$0.45	22%	4.56	$224.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.17, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$290.00	Sep 25	$0.18	$0.18	$2.32	97%	0.08	$287.68
$277.50	$280.00	Sep 25	$0.15	$0.15	$2.35	96%	0.06	$277.65
$247.50	$250.00	Oct 9	$1.27	$1.27	$1.23	51%	1.03	$248.77
$267.50	$270.00	Sep 25	$0.11	$0.11	$2.39	96%	0.05	$267.61
$267.50	$270.00	Oct 2	$0.60	$0.60	$1.90	77%	0.32	$268.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 23	$2.70	$2.70	$2.30	64%	1.17	$227.30
$225.00	$215.00	Nov 6	$3.78	$3.78	$6.22	66%	0.61	$221.22
$235.00	$230.00	Oct 30	$2.63	$2.63	$2.37	60%	1.11	$232.37
$210.00	$205.00	Oct 30	$1.75	$1.75	$3.25	77%	0.54	$208.25
$200.00	$195.00	Nov 6	$1.55	$1.55	$3.45	80%	0.45	$198.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.44, cheapest $7.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Sep 25	Oct 2	$7.65	125.9%	78.7%
$240.00	Sep 25	Oct 2	$7.45	124.8%	79.2%
$245.00	Sep 25	Oct 2	$7.58	124.3%	79.4%
$247.50	Sep 25	Oct 2	$7.74	124.7%	81.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Sep 25	Oct 2	$7.38	125.9%	79.0%
$240.00	Sep 25	Oct 2	$7.08	124.8%	79.5%
$245.00	Sep 25	Oct 2	$7.35	124.3%	79.2%
$247.50	Sep 25	Oct 2	$7.25	124.7%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.73% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Sep 25	$3.68	$2.97	$6.65	$235.85	$249.15	2.73%
$245.00	Sep 25	$2.52	$4.35	$6.87	$238.13	$251.87	2.83%
$240.00	Sep 25	$5.13	$1.97	$7.10	$232.90	$247.10	2.92%
$247.50	Sep 25	$1.56	$6.05	$7.61	$239.89	$255.11	3.13%
$237.50	Sep 25	$6.90	$1.20	$8.10	$229.40	$245.60	3.33%
$250.00	Sep 25	$1.01	$7.83	$8.84	$241.16	$258.84	3.64%
$235.00	Sep 25	$9.03	$0.69	$9.72	$225.28	$244.72	4.00%
$252.50	Sep 25	$0.66	$10.05	$10.71	$241.79	$263.21	4.40%
$232.50	Sep 25	$11.43	$0.39	$11.82	$220.68	$244.32	4.86%
$255.00	Sep 25	$0.44	$11.68	$12.12	$242.88	$267.12	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.34% of stock, avg 10.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Sep 25	$0.44	$0.39	$0.83	$231.67	$255.83
$252.50	$232.50	Sep 25	$0.66	$0.39	$1.05	$231.45	$253.55
$255.00	$235.00	Sep 25	$0.44	$0.69	$1.13	$233.87	$256.13
$252.50	$235.00	Sep 25	$0.66	$0.69	$1.35	$233.65	$253.85
$250.00	$232.50	Sep 25	$1.01	$0.39	$1.40	$231.10	$251.40
$250.00	$235.00	Sep 25	$1.01	$0.69	$1.70	$233.30	$251.70
$255.00	$237.50	Sep 25	$0.44	$1.20	$1.64	$235.86	$256.64
$252.50	$237.50	Sep 25	$0.66	$1.20	$1.86	$235.64	$254.36
$250.00	$237.50	Sep 25	$1.01	$1.20	$2.21	$235.29	$252.21
$247.50	$232.50	Sep 25	$1.56	$0.39	$1.95	$230.55	$249.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 1.44, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	285/290	Oct 30	$2.95	$2.05	45%	1.44	$207.05	$287.95
220/222	268/270	Oct 2	$1.15	$1.35	57%	0.85	$221.35	$268.65
210/212	268/270	Oct 2	$0.92	$1.58	66%	0.58	$211.58	$268.42
228/230	288/290	Sep 25	$0.29	$2.21	91%	0.13	$229.71	$287.79
208/210	268/270	Oct 2	$0.87	$1.63	68%	0.53	$209.13	$268.37
215/218	268/270	Oct 2	$1.01	$1.49	62%	0.68	$216.49	$268.51
238/240	288/290	Sep 25	$0.95	$1.55	64%	0.61	$239.05	$288.45
235/238	288/290	Sep 25	$0.69	$1.81	74%	0.38	$236.81	$288.19
232/235	288/290	Sep 25	$0.48	$2.02	82%	0.24	$234.52	$287.98
195/198	268/270	Oct 2	$0.71	$1.79	73%	0.40	$196.79	$268.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$275.00	$280.00	Oct 9	$0.07	$4.93	7%	70.43
$242.50	$245.00	$247.50	Sep 25	$0.20	$2.30	23%	11.50
$275.00	$280.00	$285.00	Oct 16	$0.05	$4.95	6%	99.00
$265.00	$270.00	$275.00	Oct 9	$0.13	$4.87	7%	37.46
$240.00	$242.50	$245.00	Sep 25	$0.29	$2.21	23%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$247.50	$250.00	Sep 25	$0.08	$2.42	21%	30.25
$270.00	$275.00	$280.00	Oct 16	$0.05	$4.95	6%	99.00
$237.50	$240.00	$242.50	Sep 25	$0.23	$2.27	22%	9.87
$240.00	$242.50	$245.00	Oct 2	$0.05	$2.45	7%	49.00
$260.00	$265.00	$270.00	Oct 23	$0.13	$4.87	6%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-8.15, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$275.00	1:2	Nov 6	-$8.15	$16.85
$245.00	$247.50	1:2	Sep 25	-$0.60	$1.90
$247.50	$250.00	1:2	Sep 25	-$0.46	$2.04
$250.00	$252.50	1:2	Sep 25	-$0.31	$2.19
$255.00	$257.50	1:2	Sep 25	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Sep 25	-$0.18	$2.32
$240.00	$237.50	1:2	Sep 25	-$0.43	$2.07
$235.00	$232.50	1:2	Sep 25	-$0.09	$2.41
$232.50	$230.00	1:2	Sep 25	-$0.07	$2.43
$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 6.17%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$15.00	0.39	13.1%	6.17%	19.26%	--	34
$250.00	Nov 6	$23.50	0.52	2.8%	9.66%	12.47%	5	47
$245.00	Nov 6	$25.50	0.55	0.8%	10.49%	11.24%	1	--
$260.00	Oct 30	$16.85	0.45	6.9%	6.93%	13.85%	--	157
$265.00	Oct 30	$15.15	0.42	9.0%	6.23%	15.21%	--	58
$250.00	Oct 30	$20.75	0.51	2.8%	8.53%	11.34%	--	192
$255.00	Oct 30	$18.55	0.48	4.9%	7.63%	12.49%	--	57
$270.00	Oct 30	$13.60	0.39	11.0%	5.59%	16.63%	--	182
$245.00	Oct 30	$22.90	0.54	0.8%	9.42%	10.17%	10	192
$280.00	Oct 30	$11.15	0.34	15.2%	4.59%	19.73%	--	240

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 5,708

Total Puts 2,611

Put/Call Ratio 0.46

Net Difference 3,097

Prior's Put/Call Breakdown

Total Calls 12,892

Total Puts 5,356

Put/Call Ratio 0.42

Net Difference 7,536

Prior 7-Day Put/Call Summary

Total Calls 1,029,494

Total Puts 833,192

Average Put/Call Ratio 0.81

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