NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$240.81 -1.10%

(9/25 09:40) ◀

Friday, September 25, 2026 (9:45am)

▶ (9/25 09:50)

◀ 9/25 09:45 ▶

Option Volume

Detail

ℹ

Current (09/25 9:45am) 17,880

Calls: 11,902 (67%)

Puts: 5,978 (33%)

Prior (09/17) 49,100

Calls: 29,876 (61%)

Puts: 19,224 (39%)

Current vs Prior -63.58%

Calls: -60.16% (Calls)

Puts: -68.90% (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 -92.38%

Calls: -91.03%

Puts: -94.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:45am) $9.93M

Calls: $7.06M (71%)

Puts: $2.87M (29%)

Prior (09/17) $29.74M

Calls: $19.79M (67%)

Puts: $9.95M (33%)

Current vs Prior -66.60%

Calls: -64.31%

Puts: -71.16%

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 -96.67%

Calls: -96.73%

Puts: -96.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:45am) 0.50

Prior (09/17) 0.64

Current vs Prior -21.94%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -33.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:45am) 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 3.02% | 9.30%15.52% | 29.72%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -35.31% | -4.05%+232.18% | +44.36%

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

Current vs 7-Day Avg -67.87% | -34.93%+27.40% | +16.47%

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

Current vs 7-Day Eod -35.31% | -4.05%-4.15% | -0.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.73% | 8.04%

Calls: 14.93% | 8.26%

Puts: 16.54% | 7.83%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +83.55% | +38.14%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +186.22% | +25.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.06M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.50.

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
09:45	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 140 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	8.50	8.80	$8.65	3.5%	35	0.31	3.8K
$225.00	Oct 9	23.00	24.05	$23.53	4.5%	--	0.70	573
$200.00	Oct 16	43.65	45.75	$44.70	4.7%	--	0.85	2.8K
$202.50	Sep 25	37.85	39.75	$38.80	4.9%	--	1.00	1.6K
$230.00	Oct 16	23.10	24.30	$23.70	5.1%	26	0.63	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	36.60	37.90	$37.25	3.5%	--	0.69	1.8K
$265.00	Oct 16	32.65	34.20	$33.42	4.6%	--	0.65	145
$260.00	Oct 16	29.20	30.60	$29.90	4.7%	--	0.62	305
$240.00	Oct 16	17.05	17.90	$17.48	4.9%	4	0.46	1.3K
$247.50	Oct 16	21.20	22.35	$21.78	5.3%	2	0.52	165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.50)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.47	0.53	$0.50	12.0%	1.8K	0.13	6.8K
$247.50	Sep 25	0.75	0.90	$0.83	18.1%	410	0.20	792

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.79	0.92	$0.86	15.1%	235	0.21	1.6K
$205.00	Oct 2	0.83	1.00	$0.92	18.5%	7	0.07	947

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
$195.00	Sep 25	44.60	47.25	$45.93	5.8%	--	1.00	86
$200.00	Sep 25	39.30	42.45	$40.88	7.7%	--	1.00	243
$202.50	Sep 25	37.85	39.75	$38.80	4.9%	--	1.00	1.6K
$205.00	Sep 25	34.40	37.25	$35.83	8.0%	1	1.00	320
$207.50	Sep 25	32.00	34.60	$33.30	7.8%	--	1.00	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 25	27.75	30.70	$29.23	10.1%	--	0.99	61
$272.50	Sep 25	30.35	33.00	$31.68	8.4%	--	0.99	10
$285.00	Sep 25	42.85	45.50	$44.18	6.0%	1	0.99	2
$275.00	Sep 25	32.85	35.35	$34.10	7.3%	--	0.99	63
$265.00	Sep 25	22.90	25.35	$24.13	10.2%	--	0.99	22

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 15.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.47	0.53	$0.50	12.0%	1.8K	0.13	6.8K
$245.00	Sep 25	1.27	1.46	$1.37	13.9%	1.1K	0.29	2.9K
$255.00	Sep 25	0.15	0.21	$0.18	33.3%	873	0.05	2.2K
$260.00	Sep 25	0.05	0.10	$0.08	62.5%	603	0.02	3.9K
$250.00	Oct 2	6.65	7.15	$6.90	7.2%	487	0.39	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	2.42	2.67	$2.55	9.8%	1.1K	0.45	2.5K
$242.50	Sep 25	3.60	4.25	$3.93	16.5%	469	0.59	537
$245.00	Sep 25	5.30	6.10	$5.70	14.0%	373	0.71	980
$225.00	Sep 25	0.06	0.19	$0.13	100.0%	276	0.03	2.2K
$232.50	Sep 25	0.40	0.52	$0.46	26.1%	260	0.12	747

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 43.2%, max 47.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Sep 25	Oct 16	116.7%	78.9%	47.8%	477	876
$237.50	Sep 25	Oct 16	112.1%	76.4%	46.6%	40	831
$235.00	Sep 25	Oct 30	112.3%	78.1%	43.8%	49	2.5K
$242.50	Sep 25	Oct 16	112.8%	79.0%	42.7%	308	1.5K
$240.00	Sep 25	Nov 6	113.2%	80.0%	41.4%	358	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Sep 25	Oct 16	116.7%	78.9%	47.8%	24	410
$237.50	Sep 25	Oct 16	112.1%	76.4%	46.6%	254	1.6K
$240.00	Sep 25	Oct 30	113.2%	78.4%	44.4%	1.1K	2.5K
$235.00	Sep 25	Oct 30	112.3%	78.1%	43.8%	235	1.7K
$242.50	Sep 25	Oct 16	112.8%	79.0%	42.7%	479	631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.94, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 6	$3.40	$6.60	$3.40	51%	1.94	$253.40
$260.00	$275.00	Nov 6	$4.70	$10.30	$4.70	45%	2.19	$264.70
$240.00	$245.00	Oct 23	$1.78	$3.22	$1.78	56%	1.81	$241.78
$250.00	$255.00	Oct 23	$1.52	$3.48	$1.52	49%	2.29	$251.52
$265.00	$270.00	Oct 23	$1.07	$3.93	$1.07	39%	3.67	$266.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Oct 16	$1.35	$1.15	$1.35	58%	0.85	$253.65
$252.50	$250.00	Oct 2	$1.52	$0.98	$1.52	64%	0.64	$250.98
$220.00	$215.00	Oct 23	$1.31	$3.69	$1.31	29%	2.82	$218.69
$250.00	$247.50	Oct 16	$1.30	$1.20	$1.30	54%	0.92	$248.70
$202.50	$200.00	Oct 2	$0.12	$2.38	$0.12	6%	19.83	$202.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.90, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Oct 23	$1.77	$1.77	$3.23	67%	0.55	$276.77
$252.50	$255.00	Oct 2	$0.88	$0.88	$1.62	64%	0.54	$253.38
$250.00	$252.50	Sep 25	$0.22	$0.22	$2.28	87%	0.10	$250.22
$267.50	$270.00	Oct 2	$0.45	$0.45	$2.05	80%	0.22	$267.95
$245.00	$247.50	Sep 25	$0.54	$0.54	$1.96	71%	0.28	$245.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 23	$2.37	$2.37	$2.63	67%	0.90	$222.63
$240.00	$235.00	Oct 30	$2.71	$2.71	$2.29	56%	1.18	$237.29
$220.00	$215.00	Nov 6	$2.07	$2.07	$2.93	68%	0.71	$217.93
$230.00	$225.00	Oct 30	$2.35	$2.35	$2.65	62%	0.89	$227.65
$225.00	$220.00	Nov 6	$2.22	$2.22	$2.78	65%	0.80	$222.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.57, cheapest $7.55)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.55	113.2%	77.9%
$237.50	Sep 25	Oct 2	$7.36	112.1%	78.0%
$242.50	Sep 25	Oct 2	$7.76	112.8%	79.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.73	113.2%	77.9%
$237.50	Sep 25	Oct 2	$7.45	112.1%	78.0%
$242.50	Sep 25	Oct 2	$7.57	112.8%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.45% of stock, avg 12.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Sep 25	$3.35	$2.55	$5.90	$234.10	$245.90	2.45%
$242.50	Sep 25	$2.17	$3.93	$6.10	$236.40	$248.60	2.53%
$237.50	Sep 25	$4.82	$1.53	$6.35	$231.15	$243.85	2.64%
$245.00	Sep 25	$1.37	$5.70	$7.07	$237.93	$252.07	2.94%
$235.00	Sep 25	$6.68	$0.86	$7.54	$227.46	$242.54	3.13%
$247.50	Sep 25	$0.83	$7.38	$8.21	$239.29	$255.71	3.41%
$232.50	Sep 25	$8.98	$0.46	$9.44	$223.06	$241.94	3.92%
$250.00	Sep 25	$0.50	$9.98	$10.48	$239.52	$260.48	4.35%
$230.00	Sep 25	$11.15	$0.25	$11.40	$218.60	$241.40	4.73%
$252.50	Sep 25	$0.28	$11.98	$12.26	$240.24	$264.76	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.22% of stock, avg 10.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$230.00	Sep 25	$0.28	$0.25	$0.53	$229.47	$253.03
$252.50	$232.50	Sep 25	$0.28	$0.46	$0.74	$231.76	$253.24
$250.00	$230.00	Sep 25	$0.50	$0.25	$0.75	$229.25	$250.75
$250.00	$232.50	Sep 25	$0.50	$0.46	$0.96	$231.54	$250.96
$247.50	$230.00	Sep 25	$0.83	$0.25	$1.08	$228.92	$248.58
$252.50	$235.00	Sep 25	$0.28	$0.86	$1.14	$233.86	$253.64
$247.50	$232.50	Sep 25	$0.83	$0.46	$1.29	$231.21	$248.79
$250.00	$235.00	Sep 25	$0.50	$0.86	$1.36	$233.64	$251.36
$247.50	$235.00	Sep 25	$0.83	$0.86	$1.69	$233.31	$249.19
$245.00	$230.00	Sep 25	$1.37	$0.25	$1.62	$228.38	$246.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 4.81, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	275/280	Oct 23	$4.14	$0.86	33%	4.81	$220.86	$279.14
200/205	275/280	Oct 23	$3.17	$1.83	47%	1.73	$201.83	$278.17
210/215	275/280	Oct 23	$3.39	$1.61	41%	2.11	$211.61	$278.39
205/210	275/280	Oct 23	$3.07	$1.93	44%	1.59	$206.93	$278.07
195/200	275/280	Oct 23	$2.74	$2.26	50%	1.21	$197.26	$277.74
220/225	280/285	Oct 23	$3.42	$1.58	37%	2.16	$221.58	$283.42
200/205	280/285	Oct 23	$2.45	$2.55	50%	0.96	$202.55	$282.45
215/220	275/280	Oct 23	$3.08	$1.92	37%	1.60	$216.92	$278.08
198/200	260/262	Oct 2	$0.71	$1.79	68%	0.40	$199.29	$260.71
198/200	262/265	Oct 2	$0.64	$1.86	71%	0.34	$199.36	$263.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 16	$0.05	$4.95	7%	99.00
$205.00	$210.00	$215.00	Oct 23	$0.05	$4.95	6%	99.00
$240.00	$245.00	$250.00	Oct 30	$0.07	$4.93	6%	70.43
$237.50	$240.00	$242.50	Sep 25	$0.29	$2.21	26%	7.62
$270.00	$275.00	$280.00	Oct 30	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 9	$0.14	$4.86	9%	34.71
$245.00	$250.00	$255.00	Oct 30	$0.09	$4.91	6%	54.56
$255.00	$260.00	$265.00	Oct 23	$0.15	$4.85	7%	32.33
$237.50	$240.00	$242.50	Sep 25	$0.36	$2.14	26%	5.94
$227.50	$230.00	$232.50	Oct 9	$0.05	$2.45	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.51, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$245.00	1:2	Sep 25	-$0.57	$1.93
$245.00	$247.50	1:2	Sep 25	-$0.29	$2.21
$240.00	$242.50	1:2	Sep 25	-$0.99	$1.51
$247.50	$250.00	1:2	Sep 25	-$0.17	$2.33
$250.00	$252.50	1:2	Sep 25	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$237.50	1:2	Sep 25	-$0.51	$1.99
$237.50	$235.00	1:2	Sep 25	-$0.19	$2.31
$245.00	$225.00	1:2	Nov 6	-$7.56	$12.44
$235.00	$232.50	1:2	Sep 25	-$0.06	$2.44
$232.50	$230.00	1:2	Sep 25	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 7.72%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$18.60	0.45	8.0%	7.72%	15.69%	1	7
$275.00	Nov 6	$13.90	0.38	14.2%	5.77%	19.97%	10	34
$250.00	Nov 6	$21.85	0.51	3.8%	9.07%	12.89%	5	47
$245.00	Nov 6	$24.10	0.54	1.7%	10.01%	11.75%	2	--
$255.00	Oct 30	$17.65	0.47	5.9%	7.33%	13.22%	--	57
$260.00	Oct 30	$15.85	0.44	8.0%	6.58%	14.55%	2	157
$265.00	Oct 30	$14.35	0.41	10.1%	5.96%	16.00%	--	58
$270.00	Oct 30	$13.05	0.38	12.1%	5.42%	17.54%	--	182
$275.00	Oct 30	$11.75	0.36	14.2%	4.88%	19.08%	4	194
$250.00	Oct 30	$19.30	0.50	3.8%	8.01%	11.83%	5	192

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 11,902

Total Puts 5,978

Put/Call Ratio 0.50

Net Difference 5,924

Prior's Put/Call Breakdown

Total Calls 29,876

Total Puts 19,224

Put/Call Ratio 0.64

Net Difference 10,652

Prior 7-Day Put/Call Summary

Total Calls 929,270

Total Puts 713,268

Average Put/Call Ratio 0.76

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