NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$240.93 -1.05%

(9/25 09:50) ◀

Friday, September 25, 2026 (9:55am)

▶ (9/25 10:00)

◀ 9/25 09:55 ▶

Option Volume

Detail

ℹ

Current (09/25 9:55am) 32,888

Calls: 22,925 (70%)

Puts: 9,963 (30%)

Prior (09/17) 65,928

Calls: 42,510 (64%)

Puts: 23,418 (36%)

Current vs Prior -50.12%

Calls: -46.07% (Calls)

Puts: -57.46% (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 -85.98%

Calls: -82.73%

Puts: -90.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:55am) $19.84M

Calls: $15.50M (78%)

Puts: $4.34M (22%)

Prior (09/17) $40.59M

Calls: $29.82M (73%)

Puts: $10.76M (27%)

Current vs Prior -51.11%

Calls: -48.01%

Puts: -59.69%

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 -93.34%

Calls: -92.81%

Puts: -94.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:55am) 0.43

Prior (09/17) 0.55

Current vs Prior -21.11%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -42.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:55am) 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 2.96% | 9.14%15.54% | 29.62%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -36.69% | -5.71%+232.61% | +43.89%

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

Current vs 7-Day Avg -68.56% | -36.06%+27.56% | +16.09%

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

Current vs 7-Day Eod -36.69% | -5.71%-4.03% | -1.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.08% | 6.58%

Calls: 1.48% | 6.48%

Puts: 18.67% | 6.68%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +17.62% | +13.06%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +83.42% | +2.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($15.50M) vs puts ($4.34M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (22,925 calls vs 9,963 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
09:55	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 174 of results (avg 6.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	3.35	3.40	$3.38	1.5%	685	0.56	3.0K
$242.50	Oct 2	9.65	9.90	$9.78	2.6%	95	0.49	282
$245.00	Oct 2	8.60	8.85	$8.73	2.9%	242	0.46	882
$202.50	Sep 25	37.55	38.95	$38.25	3.7%	--	1.00	1.6K
$240.00	Oct 16	18.25	19.00	$18.63	4.0%	70	0.54	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	36.60	37.70	$37.15	3.0%	--	0.69	1.8K
$230.00	Oct 9	8.95	9.25	$9.10	3.3%	55	0.35	595
$285.00	Oct 16	48.70	50.40	$49.55	3.4%	--	0.78	28
$280.00	Oct 16	44.35	45.95	$45.15	3.5%	--	0.75	354
$255.00	Oct 16	25.90	26.85	$26.38	3.6%	--	0.58	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.38	0.44	$0.41	14.6%	3.6K	0.12	6.8K
$247.50	Sep 25	0.74	0.79	$0.77	6.5%	589	0.19	792

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.70	0.80	$0.75	13.3%	717	0.20	1.6K
$195.00	Oct 2	0.35	0.37	$0.36	5.6%	37	0.03	538
$200.00	Oct 2	0.51	0.61	$0.56	17.9%	51	0.05	1.3K
$205.00	Oct 2	0.75	0.85	$0.80	12.5%	77	0.07	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	43.85	46.85	$45.35	6.6%	--	1.00	86
$200.00	Sep 25	39.00	42.10	$40.55	7.6%	--	1.00	243
$202.50	Sep 25	37.55	38.95	$38.25	3.7%	--	1.00	1.6K
$205.00	Sep 25	33.85	36.80	$35.33	8.3%	1	1.00	320
$207.50	Sep 25	31.90	34.05	$32.97	6.5%	--	1.00	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	33.40	36.15	$34.78	7.9%	--	1.00	63
$277.50	Sep 25	35.85	38.65	$37.25	7.5%	1	0.99	1
$280.00	Sep 25	38.15	41.15	$39.65	7.6%	2	0.99	1
$270.00	Sep 25	28.25	31.20	$29.73	9.9%	--	0.99	61
$272.50	Sep 25	30.20	33.00	$31.60	8.9%	3	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 29.3K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.38	0.44	$0.41	14.6%	3.6K	0.12	6.8K
$235.00	Oct 2	12.85	13.95	$13.40	8.2%	2.1K	0.61	5.0K
$227.50	Sep 25	12.35	14.40	$13.38	15.3%	2.1K	0.95	2.6K
$245.00	Sep 25	1.22	1.32	$1.27	7.9%	2.0K	0.29	2.9K
$255.00	Sep 25	0.13	0.16	$0.15	20.0%	1.1K	0.04	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	2.20	2.44	$2.32	10.3%	1.8K	0.44	2.5K
$237.50	Sep 25	1.29	1.48	$1.39	13.7%	908	0.31	1.4K
$235.00	Sep 25	0.70	0.80	$0.75	13.3%	717	0.20	1.6K
$242.50	Sep 25	3.40	4.10	$3.75	18.7%	514	0.58	537
$245.00	Sep 25	5.05	5.85	$5.45	14.7%	422	0.71	980

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 38.9%, max 44.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 25	Oct 30	109.6%	75.9%	44.5%	111	2.5K
$247.50	Sep 25	Oct 16	111.8%	79.2%	41.1%	657	876
$237.50	Sep 25	Oct 16	108.2%	77.0%	40.6%	52	831
$242.50	Sep 25	Oct 16	110.3%	78.8%	39.9%	506	1.5K
$240.00	Sep 25	Nov 6	110.0%	80.8%	36.2%	687	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Sep 25	Oct 16	111.8%	79.2%	41.1%	24	410
$237.50	Sep 25	Oct 16	108.2%	77.0%	40.6%	909	1.6K
$240.00	Sep 25	Oct 30	110.0%	78.3%	40.5%	1.8K	2.5K
$235.00	Sep 25	Nov 6	109.6%	78.2%	40.2%	722	1.6K
$242.50	Sep 25	Oct 16	110.3%	78.8%	39.9%	531	631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.47, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$275.00	Nov 6	$4.32	$10.68	$4.32	44%	2.47	$264.32
$250.00	$255.00	Oct 23	$1.06	$3.94	$1.06	47%	3.72	$251.06
$280.00	$285.00	Oct 30	$0.38	$4.62	$0.38	32%	12.16	$280.38
$250.00	$260.00	Nov 6	$3.63	$6.37	$3.63	50%	1.75	$253.63
$210.00	$212.50	Oct 2	$1.22	$1.28	$1.22	90%	1.05	$211.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$262.50	Oct 2	$1.23	$1.27	$1.23	78%	1.03	$263.77
$240.00	$237.50	Oct 9	$0.69	$1.81	$0.69	46%	2.62	$239.31
$247.50	$245.00	Oct 2	$1.25	$1.25	$1.25	58%	1.00	$246.25
$235.00	$232.50	Oct 9	$0.85	$1.65	$0.85	40%	1.94	$234.15
$235.00	$230.00	Oct 23	$1.85	$3.15	$1.85	42%	1.70	$233.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 2.07, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$260.00	Sep 25	$0.11	$0.11	$2.39	96%	0.05	$257.61
$247.50	$250.00	Sep 25	$0.36	$0.36	$2.14	81%	0.17	$247.86
$242.50	$245.00	Sep 25	$0.84	$0.84	$1.66	58%	0.51	$243.34
$245.00	$247.50	Oct 2	$1.08	$1.08	$1.42	54%	0.76	$246.08
$250.00	$252.50	Sep 25	$0.17	$0.17	$2.33	88%	0.07	$250.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 30	$3.37	$3.37	$1.63	55%	2.07	$236.63
$230.00	$225.00	Oct 23	$2.52	$2.52	$2.48	62%	1.02	$227.48
$232.50	$230.00	Oct 9	$1.63	$1.63	$0.87	62%	1.87	$230.87
$240.00	$235.00	Oct 23	$2.80	$2.80	$2.20	55%	1.27	$237.20
$220.00	$215.00	Nov 6	$2.13	$2.13	$2.87	68%	0.74	$217.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.41, cheapest $7.38)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.42	110.0%	75.9%
$242.50	Sep 25	Oct 2	$7.67	110.3%	77.3%
$237.50	Sep 25	Oct 2	$7.25	108.2%	75.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.38	110.0%	75.9%
$242.50	Sep 25	Oct 2	$7.48	110.3%	77.3%
$237.50	Sep 25	Oct 2	$7.26	108.2%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.37% of stock, avg 12.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Sep 25	$3.38	$2.32	$5.70	$234.30	$245.70	2.37%
$242.50	Sep 25	$2.11	$3.75	$5.86	$236.64	$248.36	2.43%
$237.50	Sep 25	$4.80	$1.39	$6.19	$231.31	$243.69	2.57%
$245.00	Sep 25	$1.27	$5.45	$6.72	$238.28	$251.72	2.79%
$235.00	Sep 25	$6.68	$0.75	$7.43	$227.57	$242.43	3.08%
$247.50	Sep 25	$0.77	$7.13	$7.90	$239.60	$255.40	3.28%
$232.50	Sep 25	$8.32	$0.40	$8.72	$223.78	$241.22	3.62%
$250.00	Sep 25	$0.41	$9.82	$10.23	$239.77	$260.23	4.25%
$230.00	Sep 25	$11.08	$0.22	$11.30	$218.70	$241.30	4.69%
$252.50	Sep 25	$0.24	$12.00	$12.24	$240.26	$264.74	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.19% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$230.00	Sep 25	$0.24	$0.22	$0.46	$229.54	$252.96
$250.00	$230.00	Sep 25	$0.41	$0.22	$0.63	$229.37	$250.63
$252.50	$232.50	Sep 25	$0.24	$0.40	$0.64	$231.86	$253.14
$250.00	$232.50	Sep 25	$0.41	$0.40	$0.81	$231.69	$250.81
$247.50	$230.00	Sep 25	$0.77	$0.22	$0.99	$229.01	$248.49
$252.50	$235.00	Sep 25	$0.24	$0.75	$0.99	$234.01	$253.49
$250.00	$235.00	Sep 25	$0.41	$0.75	$1.16	$233.84	$251.16
$247.50	$232.50	Sep 25	$0.77	$0.40	$1.17	$231.33	$248.67
$247.50	$235.00	Sep 25	$0.77	$0.75	$1.52	$233.48	$249.02
$245.00	$230.00	Sep 25	$1.27	$0.22	$1.49	$228.51	$246.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.55, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/215	275/280	Oct 23	$3.04	$1.96	42%	1.55	$211.96	$278.04
220/225	275/280	Oct 23	$3.40	$1.60	34%	2.13	$221.60	$278.40
215/220	275/280	Oct 23	$3.16	$1.84	38%	1.72	$216.84	$278.16
205/210	275/280	Oct 23	$2.80	$2.20	45%	1.27	$207.20	$277.80
200/205	275/280	Oct 30	$2.84	$2.16	44%	1.31	$202.16	$277.84
220/222	255/258	Oct 2	$1.37	$1.13	46%	1.21	$221.13	$256.37
210/215	275/280	Oct 30	$3.14	$1.86	38%	1.69	$211.86	$278.14
218/220	255/258	Oct 2	$1.26	$1.24	49%	1.02	$218.74	$256.26
210/212	255/258	Oct 2	$1.05	$1.45	56%	0.72	$211.45	$256.05
195/200	275/280	Oct 23	$2.40	$2.60	51%	0.92	$197.60	$277.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Sep 25	$0.15	$2.35	28%	15.67
$205.00	$210.00	$215.00	Oct 23	$0.07	$4.93	7%	70.43
$245.00	$247.50	$250.00	Sep 25	$0.14	$2.36	17%	16.86
$275.00	$280.00	$285.00	Oct 9	$0.07	$4.93	6%	70.43
$265.00	$270.00	$275.00	Oct 9	$0.12	$4.88	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$242.50	$245.00	Sep 25	$0.27	$2.23	27%	8.26
$210.00	$215.00	$220.00	Oct 30	$0.08	$4.92	7%	61.50
$215.00	$220.00	$225.00	Nov 6	$0.07	$4.93	6%	70.43
$210.00	$215.00	$220.00	Oct 23	$0.12	$4.88	7%	40.67
$200.00	$205.00	$210.00	Nov 6	$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. 77 found (best net $-0.11, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$245.00	1:2	Sep 25	-$0.43	$2.07
$240.00	$242.50	1:2	Sep 25	-$0.84	$1.66
$247.50	$250.00	1:2	Sep 25	-$0.05	$2.45
$245.00	$247.50	1:2	Sep 25	-$0.27	$2.23
$250.00	$252.50	1:2	Sep 25	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Sep 25	-$0.11	$2.39
$240.00	$237.50	1:2	Sep 25	-$0.46	$2.04
$242.50	$240.00	1:2	Sep 25	-$0.89	$1.61
$235.00	$232.50	1:2	Sep 25	-$0.05	$2.45
$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. 72 found (best yield 7.53%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$18.15	0.45	7.9%	7.53%	15.45%	1	7
$275.00	Nov 6	$13.75	0.37	14.1%	5.71%	19.85%	10	34
$250.00	Nov 6	$21.75	0.50	3.8%	9.03%	12.79%	5	47
$245.00	Nov 6	$23.70	0.53	1.7%	9.84%	11.53%	3	--
$265.00	Oct 30	$13.90	0.40	10.0%	5.77%	15.76%	--	58
$270.00	Oct 30	$12.75	0.37	12.1%	5.29%	17.36%	5	182
$260.00	Oct 30	$15.35	0.42	7.9%	6.37%	14.29%	4	157
$255.00	Oct 30	$16.95	0.45	5.8%	7.04%	12.88%	--	57
$275.00	Oct 30	$11.70	0.34	14.1%	4.86%	19.00%	5	194
$250.00	Oct 30	$18.90	0.48	3.8%	7.84%	11.61%	6	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 22,925

Total Puts 9,963

Put/Call Ratio 0.43

Net Difference 12,962

Prior's Put/Call Breakdown

Total Calls 42,510

Total Puts 23,418

Put/Call Ratio 0.55

Net Difference 19,092

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