NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$239.96 -1.45%

(9/25 09:45) ◀

Friday, September 25, 2026 (9:50am)

▶ (9/25 09:55)

◀ 9/25 09:50 ▶

Option Volume

Detail

ℹ

Current (09/25 9:50am) 28,733

Calls: 20,367 (71%)

Puts: 8,366 (29%)

Prior (09/17) 58,770

Calls: 37,254 (63%)

Puts: 21,516 (37%)

Current vs Prior -51.11%

Calls: -45.33% (Calls)

Puts: -61.12% (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 -87.75%

Calls: -84.66%

Puts: -91.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:50am) $17.46M

Calls: $13.62M (78%)

Puts: $3.84M (22%)

Prior (09/17) $36.03M

Calls: $25.85M (72%)

Puts: $10.18M (28%)

Current vs Prior -51.55%

Calls: -47.34%

Puts: -62.26%

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 -94.14%

Calls: -93.69%

Puts: -95.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:50am) 0.41

Prior (09/17) 0.58

Current vs Prior -28.88%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -45.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:50am) 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 3.00% | 9.16%15.43% | 29.39%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -35.70% | -5.51%+230.24% | +42.76%

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

Current vs 7-Day Avg -68.06% | -35.92%+26.65% | +15.18%

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

Current vs 7-Day Eod -35.70% | -5.51%-4.71% | -1.90%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.89% | 8.38%

Calls: 15.40% | 9.03%

Puts: 14.38% | 7.73%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +73.75% | +43.99%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +170.94% | +31.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.62M) vs puts ($3.84M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (20,367 calls vs 8,366 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
09:50	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 153 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	8.10	8.45	$8.27	4.2%	54	0.30	3.8K
$225.00	Oct 16	25.60	26.75	$26.18	4.4%	--	0.67	100
$237.50	Oct 16	18.90	19.75	$19.33	4.4%	12	0.56	130
$270.00	Oct 2	2.21	2.31	$2.26	4.4%	130	0.16	1.7K
$222.50	Oct 16	27.05	28.30	$27.68	4.5%	--	0.69	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	29.90	30.85	$30.38	3.1%	--	0.63	305
$242.50	Oct 16	18.80	19.65	$19.23	4.4%	15	0.49	94
$257.50	Oct 16	27.90	29.20	$28.55	4.6%	--	0.61	59
$252.50	Oct 16	24.65	25.80	$25.23	4.6%	51	0.57	112
$245.00	Oct 16	20.05	21.00	$20.53	4.6%	11	0.51	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.46, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	0.05	0.06	$0.06	16.7%	753	0.02	3.9K
$250.00	Sep 25	0.36	0.40	$0.38	10.5%	3.4K	0.10	6.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	0.85	1.00	$0.93	16.1%	71	0.07	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	45.50	48.25	$46.88	5.9%	--	1.00	42
$195.00	Sep 25	43.00	45.75	$44.38	6.2%	--	1.00	86
$202.50	Sep 25	36.90	39.20	$38.05	6.0%	--	1.00	1.6K
$210.00	Sep 25	29.05	31.30	$30.18	7.5%	2	1.00	379
$200.00	Sep 25	37.70	41.00	$39.35	8.4%	--	1.00	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Sep 25	16.80	19.75	$18.27	16.1%	14	1.00	66
$260.00	Sep 25	19.30	22.00	$20.65	13.1%	2	1.00	146
$262.50	Sep 25	21.75	24.65	$23.20	12.5%	1	1.00	48
$265.00	Sep 25	24.25	26.80	$25.53	10.0%	--	1.00	22
$270.00	Sep 25	29.25	32.20	$30.73	9.6%	--	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 25.9K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.36	0.40	$0.38	10.5%	3.4K	0.10	6.8K
$235.00	Oct 2	12.45	13.45	$12.95	7.7%	2.1K	0.59	5.0K
$227.50	Sep 25	11.00	13.25	$12.13	18.5%	2.1K	0.95	2.6K
$245.00	Sep 25	1.03	1.18	$1.11	13.5%	1.7K	0.24	2.9K
$255.00	Sep 25	0.10	0.19	$0.15	60.0%	966	0.04	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	2.77	3.20	$2.99	14.4%	1.6K	0.51	2.5K
$237.50	Sep 25	1.62	1.92	$1.77	16.9%	669	0.37	1.4K
$235.00	Sep 25	1.02	1.14	$1.08	11.1%	633	0.26	1.6K
$242.50	Sep 25	4.05	4.85	$4.45	18.0%	491	0.65	537
$245.00	Sep 25	6.00	6.55	$6.28	8.8%	386	0.76	980

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 44.5%, max 49.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Sep 25	Oct 16	118.5%	79.3%	49.5%	563	876
$232.50	Sep 25	Oct 16	114.5%	76.9%	48.9%	16	975
$235.00	Sep 25	Oct 30	113.4%	77.6%	46.1%	81	2.5K
$240.00	Sep 25	Nov 6	115.1%	80.0%	43.9%	481	3.0K
$237.50	Sep 25	Oct 16	109.8%	76.8%	43.0%	44	831

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	114.5%	76.6%	49.5%	349	832
$247.50	Sep 25	Oct 16	118.5%	79.3%	49.5%	24	410
$240.00	Sep 25	Oct 30	115.1%	78.4%	46.9%	1.7K	2.5K
$235.00	Sep 25	Oct 30	113.4%	77.6%	46.1%	633	1.7K
$237.50	Sep 25	Oct 16	109.8%	76.8%	43.0%	669	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 2.53, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$275.00	Nov 6	$4.25	$10.75	$4.25	44%	2.53	$264.25
$250.00	$260.00	Nov 6	$3.40	$6.60	$3.40	50%	1.94	$253.40
$200.00	$202.50	Sep 25	$1.30	$1.20	$1.30	100%	0.92	$201.30
$260.00	$265.00	Oct 30	$1.15	$3.85	$1.15	42%	3.35	$261.15
$207.50	$210.00	Sep 25	$1.62	$0.88	$1.62	100%	0.54	$209.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Sep 25	$1.55	$0.95	$1.55	84%	0.61	$245.95
$255.00	$252.50	Oct 2	$1.50	$1.00	$1.50	69%	0.67	$253.50
$220.00	$217.50	Oct 16	$0.55	$1.95	$0.55	29%	3.55	$219.45
$235.00	$230.00	Oct 23	$1.85	$3.15	$1.85	42%	1.70	$233.15
$225.00	$222.50	Oct 16	$0.75	$1.75	$0.75	33%	2.33	$224.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 1.10, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Sep 25	$0.77	$0.77	$1.73	64%	0.45	$243.27
$245.00	$247.50	Oct 9	$1.22	$1.22	$1.28	53%	0.95	$246.22
$247.50	$250.00	Sep 25	$0.30	$0.30	$2.20	84%	0.14	$247.80
$240.00	$242.50	Oct 9	$1.30	$1.30	$1.20	48%	1.08	$241.30
$240.00	$242.50	Oct 16	$1.32	$1.32	$1.18	46%	1.12	$241.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 23	$2.62	$2.62	$2.38	62%	1.10	$227.38
$235.00	$230.00	Oct 30	$2.78	$2.78	$2.22	58%	1.25	$232.22
$220.00	$215.00	Oct 30	$2.13	$2.13	$2.87	68%	0.74	$217.87
$220.00	$215.00	Nov 6	$2.16	$2.16	$2.84	67%	0.76	$217.84
$215.00	$210.00	Oct 30	$1.92	$1.92	$3.08	72%	0.62	$213.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.34, cheapest $7.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.49	115.1%	78.0%
$242.50	Sep 25	Oct 2	$7.32	112.9%	77.7%
$237.50	Sep 25	Oct 2	$7.41	109.8%	75.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.36	115.1%	77.3%
$242.50	Sep 25	Oct 2	$7.23	112.9%	77.1%
$237.50	Sep 25	Oct 2	$7.26	109.8%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.45% of stock, avg 12.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Sep 25	$2.89	$2.99	$5.88	$234.12	$245.88	2.45%
$237.50	Sep 25	$4.22	$1.77	$5.99	$231.51	$243.49	2.50%
$242.50	Sep 25	$1.88	$4.45	$6.33	$236.17	$248.83	2.64%
$235.00	Sep 25	$6.00	$1.08	$7.08	$227.92	$242.08	2.95%
$245.00	Sep 25	$1.11	$6.28	$7.39	$237.61	$252.39	3.08%
$247.50	Sep 25	$0.68	$7.83	$8.51	$238.99	$256.01	3.55%
$232.50	Sep 25	$7.98	$0.58	$8.56	$223.94	$241.06	3.57%
$230.00	Sep 25	$10.15	$0.34	$10.49	$219.51	$240.49	4.37%
$250.00	Sep 25	$0.38	$10.88	$11.26	$238.74	$261.26	4.69%
$227.50	Sep 25	$12.13	$0.16	$12.29	$215.21	$239.79	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Sep 25	$0.38	$0.16	$0.54	$226.96	$250.54
$250.00	$230.00	Sep 25	$0.38	$0.34	$0.72	$229.28	$250.72
$247.50	$227.50	Sep 25	$0.68	$0.16	$0.84	$226.66	$248.34
$250.00	$232.50	Sep 25	$0.38	$0.58	$0.96	$231.54	$250.96
$247.50	$230.00	Sep 25	$0.68	$0.34	$1.02	$228.98	$248.52
$247.50	$232.50	Sep 25	$0.68	$0.58	$1.26	$231.24	$248.76
$245.00	$227.50	Sep 25	$1.11	$0.16	$1.27	$226.23	$246.27
$245.00	$230.00	Sep 25	$1.11	$0.34	$1.45	$228.55	$246.45
$250.00	$235.00	Sep 25	$0.38	$1.08	$1.46	$233.54	$251.46
$245.00	$232.50	Sep 25	$1.11	$0.58	$1.69	$230.81	$246.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 2.13, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	275/280	Oct 23	$3.40	$1.60	34%	2.13	$221.60	$278.40
210/215	275/280	Oct 23	$3.02	$1.98	41%	1.53	$211.98	$278.02
200/205	275/280	Oct 23	$2.65	$2.35	48%	1.13	$202.35	$277.65
195/198	250/252	Sep 25	$0.27	$2.23	89%	0.12	$197.23	$250.27
195/198	248/250	Sep 25	$0.41	$2.09	82%	0.20	$197.09	$247.91
220/222	260/262	Oct 2	$1.14	$1.36	52%	0.84	$221.36	$261.14
215/220	275/280	Oct 23	$3.06	$1.94	38%	1.58	$216.94	$278.06
198/200	260/262	Oct 2	$0.69	$1.81	70%	0.38	$199.31	$260.69
220/222	252/255	Oct 2	$1.34	$1.16	43%	1.16	$221.16	$253.84
215/220	280/285	Oct 30	$3.13	$1.87	36%	1.67	$216.87	$283.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$242.50	$245.00	Sep 25	$0.24	$2.26	24%	9.42
$205.00	$210.00	$215.00	Oct 23	$0.07	$4.93	6%	70.43
$232.50	$235.00	$237.50	Sep 25	$0.20	$2.30	21%	11.50
$275.00	$280.00	$285.00	Oct 16	$0.05	$4.95	5%	99.00
$275.00	$280.00	$285.00	Oct 9	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Sep 25	$0.24	$2.26	27%	9.42
$232.50	$235.00	$237.50	Sep 25	$0.19	$2.31	22%	12.16
$230.00	$235.00	$240.00	Oct 30	$0.09	$4.91	7%	54.56
$227.50	$230.00	$232.50	Sep 25	$0.06	$2.44	11%	40.67
$242.50	$245.00	$247.50	Oct 2	$0.07	$2.43	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.55, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$245.00	1:2	Sep 25	-$0.34	$2.16
$245.00	$247.50	1:2	Sep 25	-$0.25	$2.25
$247.50	$250.00	1:2	Sep 25	-$0.08	$2.42
$240.00	$242.50	1:2	Sep 25	-$0.87	$1.63
$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	-$0.55	$1.95
$245.00	$225.00	1:2	Nov 6	-$7.62	$12.38
$235.00	$232.50	1:2	Sep 25	-$0.08	$2.42
$237.50	$235.00	1:2	Sep 25	-$0.39	$2.11
$232.50	$230.00	1:2	Sep 25	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 7.42%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$17.80	0.45	8.3%	7.42%	15.77%	1	7
$275.00	Nov 6	$13.55	0.37	14.6%	5.65%	20.25%	10	34
$250.00	Nov 6	$21.15	0.50	4.2%	8.81%	13.00%	5	47
$245.00	Nov 6	$23.40	0.53	2.1%	9.75%	11.85%	3	--
$240.00	Nov 6	$25.25	0.55	0.0%	10.52%	10.54%	2	4
$265.00	Oct 30	$13.90	0.40	10.4%	5.79%	16.23%	--	58
$255.00	Oct 30	$16.95	0.46	6.3%	7.06%	13.33%	--	57
$260.00	Oct 30	$15.35	0.42	8.3%	6.40%	14.75%	4	157
$270.00	Oct 30	$12.65	0.37	12.5%	5.27%	17.79%	2	182
$275.00	Oct 30	$11.35	0.35	14.6%	4.73%	19.33%	4	194

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 20,367

Total Puts 8,366

Put/Call Ratio 0.41

Net Difference 12,001

Prior's Put/Call Breakdown

Total Calls 37,254

Total Puts 21,516

Put/Call Ratio 0.58

Net Difference 15,738

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