NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$242.45 -0.43%

(9/25 09:35) ◀

Friday, September 25, 2026 (9:40am)

▶

◀ 9/25 09:40

Option Volume

Detail

ℹ

Current (09/25 9:40am) 12,952

Calls: 8,831 (68%)

Puts: 4,121 (32%)

Prior (09/17) 29,120

Calls: 20,383 (70%)

Puts: 8,737 (30%)

Current vs Prior -55.52%

Calls: -56.67% (Calls)

Puts: -52.83% (Puts)

Prior 7-Day Total 1,642,538

Calls: 929,270 (57%)

Puts: 713,268 (43%)

Prior 7-Day Average 234,648

Calls: 132,752 (57%)

Puts: 101,895 (43%)

Current vs Prior 7-Day Avg -94.48%

Calls: -93.35%

Puts: -95.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:40am) $8.34M

Calls: $6.40M (77%)

Puts: $1.94M (23%)

Prior (09/17) $16.97M

Calls: $10.59M (62%)

Puts: $6.38M (38%)

Current vs Prior -50.88%

Calls: -39.62%

Puts: -69.58%

Prior 7-Day Total $2.09B

Calls: $1.51B (72%)

Puts: $574.97M (28%)

Prior 7-Day Average $297.91M

Calls: $215.77M (72%)

Puts: $82.14M (28%)

Current vs Prior 7-Day Avg -97.20%

Calls: -97.04%

Puts: -97.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:40am) 0.47

Prior (09/17) 0.43

Current vs Prior +8.87%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -38.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:40am) 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 9,813,946

Calls: 4,952,291 (50%)

Puts: 4,861,655 (50%)

Prior 7-Day Average 1,401,992

Calls: 707,470 (50%)

Puts: 694,522 (50%)

Current vs Prior 7-Day Avg -4.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.18% | 9.32%15.61% | 29.67%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -32.04% | -3.84%+234.09% | +44.10%

Prior 7-Day Avg 9.41% | 14.29%12.18% | 25.52%

Current vs 7-Day Avg -66.24% | -34.79%+28.13% | +16.26%

Prior 7-Day Eod 4.67% | 9.69%16.19% | 29.96%

Current vs 7-Day Eod -32.04% | -3.84%-3.60% | -0.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.25% | 10.46%

Calls: 10.99% | 13.45%

Puts: 9.52% | 7.48%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +19.60% | +79.73%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +86.51% | +63.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.40M) vs puts ($1.94M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (8,831 calls vs 4,121 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
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 124 of results (avg 7.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	23.15	24.25	$23.70	4.6%	--	0.63	151
$235.00	Oct 16	21.90	22.95	$22.42	4.7%	16	0.61	184
$195.00	Oct 16	49.80	52.20	$51.00	4.7%	--	0.89	1.4K
$245.00	Sep 25	2.05	2.15	$2.10	4.8%	675	0.38	2.9K
$200.00	Oct 9	44.10	46.35	$45.23	5.0%	--	0.91	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	7.00	7.20	$7.10	2.8%	23	0.37	571
$290.00	Oct 16	51.00	53.25	$52.13	4.3%	--	0.78	56
$247.50	Oct 16	20.20	21.20	$20.70	4.8%	1	0.50	165
$250.00	Oct 16	21.65	22.75	$22.20	5.0%	--	0.52	901
$270.00	Oct 16	35.20	37.05	$36.13	5.1%	--	0.67	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.75, cheapest $0.69)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.75	0.86	$0.81	13.6%	1.2K	0.18	6.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.63	0.74	$0.69	15.9%	171	0.16	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	46.80	49.65	$48.22	5.9%	--	1.00	86
$200.00	Sep 25	41.65	44.40	$43.03	6.4%	--	1.00	243
$205.00	Sep 25	37.00	39.70	$38.35	7.0%	1	1.00	320
$207.50	Sep 25	34.45	36.90	$35.67	6.9%	--	1.00	144
$210.00	Sep 25	31.85	34.65	$33.25	8.4%	--	1.00	379

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Sep 25	17.90	21.15	$19.52	16.6%	--	1.00	48
$265.00	Sep 25	20.40	23.65	$22.03	14.8%	--	1.00	22
$270.00	Sep 25	25.35	28.10	$26.73	10.3%	--	1.00	61
$272.50	Sep 25	27.85	30.75	$29.30	9.9%	--	1.00	10
$275.00	Sep 25	30.35	33.50	$31.93	9.9%	--	1.00	63

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 11.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.75	0.86	$0.81	13.6%	1.2K	0.18	6.8K
$245.00	Sep 25	2.05	2.15	$2.10	4.8%	675	0.38	2.9K
$255.00	Sep 25	0.24	0.33	$0.29	31.0%	610	0.08	2.2K
$260.00	Sep 25	0.10	0.19	$0.15	60.0%	517	0.04	3.9K
$250.00	Oct 2	7.50	8.00	$7.75	6.5%	467	0.42	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	1.92	2.17	$2.05	12.2%	782	0.37	2.5K
$245.00	Sep 25	4.20	4.85	$4.53	14.3%	346	0.62	980
$242.50	Sep 25	3.00	3.30	$3.15	9.5%	234	0.49	537
$237.50	Sep 25	1.14	1.30	$1.22	13.1%	228	0.26	1.4K
$237.50	Oct 2	7.75	8.60	$8.18	10.4%	172	0.40	522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 49.9%, max 54.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	118.2%	76.8%	54.0%	29	831
$242.50	Sep 25	Oct 16	118.9%	77.4%	53.6%	232	1.5K
$240.00	Sep 25	Oct 30	119.1%	77.9%	52.8%	297	3.1K
$235.00	Sep 25	Oct 30	118.5%	78.3%	51.4%	33	2.5K
$247.50	Sep 25	Oct 16	119.3%	79.6%	49.9%	385	876

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	118.2%	76.8%	54.0%	228	1.6K
$240.00	Sep 25	Oct 30	119.7%	77.9%	53.6%	787	2.5K
$242.50	Sep 25	Oct 16	118.9%	77.4%	53.6%	244	631
$235.00	Sep 25	Oct 30	118.5%	78.3%	51.4%	171	1.7K
$247.50	Sep 25	Oct 16	119.3%	79.6%	49.9%	22	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 2.23, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$275.00	Nov 6	$4.65	$10.35	$4.65	47%	2.23	$264.65
$240.00	$245.00	Oct 23	$1.50	$3.50	$1.50	57%	2.33	$241.50
$250.00	$260.00	Nov 6	$3.78	$6.22	$3.78	52%	1.65	$253.78
$210.00	$215.00	Oct 30	$2.80	$2.20	$2.80	77%	0.79	$212.80
$280.00	$285.00	Oct 30	$0.73	$4.27	$0.73	34%	5.85	$280.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Sep 25	$1.50	$1.00	$1.50	92%	0.67	$253.50
$280.00	$275.00	Oct 16	$3.10	$1.90	$3.10	73%	0.61	$276.90
$262.50	$260.00	Oct 2	$1.45	$1.05	$1.45	74%	0.72	$261.05
$212.50	$210.00	Oct 9	$0.30	$2.20	$0.30	17%	7.33	$212.20
$200.00	$195.00	Oct 23	$0.63	$4.37	$0.63	16%	6.94	$199.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.17, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$285.00	Oct 23	$1.65	$1.65	$3.35	68%	0.49	$281.65
$242.50	$245.00	Oct 2	$1.32	$1.32	$1.18	48%	1.12	$243.82
$245.00	$247.50	Sep 25	$0.80	$0.80	$1.70	62%	0.47	$245.80
$250.00	$252.50	Sep 25	$0.33	$0.33	$2.17	82%	0.15	$250.33
$252.50	$255.00	Sep 25	$0.19	$0.19	$2.31	88%	0.08	$252.69

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	$3.92	$3.92	$6.08	66%	0.64	$221.08
$210.00	$205.00	Oct 30	$1.78	$1.78	$3.22	76%	0.55	$208.22
$210.00	$205.00	Nov 6	$1.72	$1.72	$3.28	75%	0.52	$208.28
$215.00	$210.00	Oct 23	$1.68	$1.68	$3.32	75%	0.51	$213.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.49, cheapest $7.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Sep 25	Oct 2	$7.53	120.1%	78.8%
$240.00	Sep 25	Oct 2	$7.35	119.1%	78.3%
$242.50	Sep 25	Oct 2	$7.79	118.9%	78.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.35	119.7%	78.3%
$245.00	Sep 25	Oct 2	$7.37	120.1%	78.8%
$242.50	Sep 25	Oct 2	$7.55	118.9%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.60% of stock, avg 12.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Sep 25	$3.16	$3.15	$6.31	$236.19	$248.81	2.60%
$240.00	Sep 25	$4.55	$2.05	$6.60	$233.40	$246.60	2.72%
$245.00	Sep 25	$2.10	$4.53	$6.63	$238.37	$251.63	2.73%
$237.50	Sep 25	$6.25	$1.22	$7.47	$230.03	$244.97	3.08%
$247.50	Sep 25	$1.30	$6.35	$7.65	$239.85	$255.15	3.16%
$235.00	Sep 25	$8.23	$0.69	$8.92	$226.08	$243.92	3.68%
$250.00	Sep 25	$0.81	$8.15	$8.96	$241.04	$258.96	3.70%
$252.50	Sep 25	$0.48	$10.33	$10.81	$241.69	$263.31	4.46%
$232.50	Sep 25	$10.63	$0.36	$10.99	$221.51	$243.49	4.53%
$255.00	Sep 25	$0.29	$11.83	$12.12	$242.88	$267.12	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.27% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Sep 25	$0.29	$0.36	$0.65	$231.85	$255.65
$252.50	$232.50	Sep 25	$0.48	$0.36	$0.84	$231.66	$253.34
$255.00	$235.00	Sep 25	$0.29	$0.69	$0.98	$234.02	$255.98
$252.50	$235.00	Sep 25	$0.48	$0.69	$1.17	$233.83	$253.67
$250.00	$232.50	Sep 25	$0.81	$0.36	$1.17	$231.33	$251.17
$250.00	$235.00	Sep 25	$0.81	$0.69	$1.50	$233.50	$251.50
$255.00	$237.50	Sep 25	$0.29	$1.22	$1.51	$235.99	$256.51
$252.50	$237.50	Sep 25	$0.48	$1.22	$1.70	$235.80	$254.20
$247.50	$232.50	Sep 25	$1.30	$0.36	$1.66	$230.84	$249.16
$250.00	$237.50	Sep 25	$0.81	$1.22	$2.03	$235.47	$252.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.99, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/215	280/285	Oct 23	$3.33	$1.67	43%	1.99	$211.67	$283.33
200/205	280/285	Oct 23	$3.00	$2.00	49%	1.50	$202.00	$283.00
205/210	285/290	Oct 30	$2.93	$2.07	44%	1.42	$207.07	$287.93
215/220	280/285	Oct 23	$3.13	$1.87	40%	1.67	$216.87	$283.13
205/210	280/285	Oct 23	$2.74	$2.26	46%	1.21	$207.26	$282.74
195/198	255/258	Sep 25	$0.23	$2.27	91%	0.10	$197.27	$255.23
220/225	285/290	Oct 30	$3.23	$1.77	35%	1.82	$221.77	$288.23
220/225	280/285	Oct 23	$3.17	$1.83	36%	1.73	$221.83	$283.17
195/198	252/255	Sep 25	$0.31	$2.19	86%	0.14	$197.19	$252.81
215/218	260/262	Oct 2	$1.07	$1.43	56%	0.75	$216.43	$261.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.06	$4.94	7%	82.33
$260.00	$265.00	$270.00	Oct 9	$0.12	$4.88	8%	40.67
$242.50	$245.00	$247.50	Sep 25	$0.26	$2.24	24%	8.62
$245.00	$250.00	$255.00	Oct 23	$0.12	$4.88	7%	40.67
$247.50	$250.00	$252.50	Sep 25	$0.16	$2.34	15%	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 9	$0.13	$4.87	10%	37.46
$255.00	$260.00	$265.00	Oct 23	$0.09	$4.91	6%	54.56
$240.00	$242.50	$245.00	Sep 25	$0.28	$2.22	25%	7.93
$237.50	$240.00	$242.50	Sep 25	$0.27	$2.23	24%	8.26
$230.00	$235.00	$240.00	Oct 23	$0.16	$4.84	8%	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. 78 found (best net $-0.39, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Sep 25	-$0.50	$2.00
$247.50	$250.00	1:2	Sep 25	-$0.32	$2.18
$250.00	$252.50	1:2	Sep 25	-$0.15	$2.35
$252.50	$255.00	1:2	Sep 25	-$0.10	$2.40
$255.00	$257.50	1:2	Sep 25	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$237.50	1:2	Sep 25	-$0.39	$2.11
$237.50	$235.00	1:2	Sep 25	-$0.16	$2.34
$245.00	$225.00	1:2	Nov 6	-$7.40	$12.60
$235.00	$232.50	1:2	Sep 25	-$0.03	$2.47
$232.50	$230.00	1:2	Sep 25	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 8.00%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$19.40	0.47	7.2%	8.00%	15.24%	1	7
$275.00	Nov 6	$14.70	0.39	13.4%	6.06%	19.49%	10	34
$250.00	Nov 6	$23.25	0.52	3.1%	9.59%	12.70%	5	47
$245.00	Nov 6	$25.35	0.55	1.1%	10.46%	11.51%	2	--
$260.00	Oct 30	$16.50	0.45	7.2%	6.81%	14.04%	2	157
$270.00	Oct 30	$13.60	0.39	11.4%	5.61%	16.97%	--	182
$250.00	Oct 30	$20.35	0.51	3.1%	8.39%	11.51%	3	192
$255.00	Oct 30	$18.15	0.48	5.2%	7.49%	12.66%	--	57
$265.00	Oct 30	$14.65	0.42	9.3%	6.04%	15.34%	--	58
$280.00	Oct 30	$11.20	0.34	15.5%	4.62%	20.11%	2	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 8,831

Total Puts 4,121

Put/Call Ratio 0.47

Net Difference 4,710

Prior's Put/Call Breakdown

Total Calls 20,383

Total Puts 8,737

Put/Call Ratio 0.43

Net Difference 11,646

Prior 7-Day Put/Call Summary

Total Calls 929,270

Total Puts 713,268

Average Put/Call Ratio 0.76

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