NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$239.76 -1.53%

(9/25 09:55) ◀

Friday, September 25, 2026 (10:00am)

▶

◀ 9/25 10:00

Option Volume

Detail

ℹ

Current (09/25 10:00am) 38,292

Calls: 25,890 (68%)

Puts: 12,402 (32%)

Prior (09/17) 75,609

Calls: 47,604 (63%)

Puts: 28,005 (37%)

Current vs Prior -49.36%

Calls: -45.61% (Calls)

Puts: -55.72% (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 -83.68%

Calls: -80.50%

Puts: -87.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:00am) $21.67M

Calls: $16.40M (76%)

Puts: $5.27M (24%)

Prior (09/17) $44.06M

Calls: $31.95M (73%)

Puts: $12.11M (27%)

Current vs Prior -50.82%

Calls: -48.68%

Puts: -56.49%

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 -92.73%

Calls: -92.40%

Puts: -93.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:00am) 0.48

Prior (09/17) 0.59

Current vs Prior -18.57%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -36.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:00am) 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 2.88% | 9.18%15.33% | 29.25%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -38.41% | -5.30%+228.01% | +42.07%

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

Current vs 7-Day Avg -69.41% | -35.78%+25.80% | +14.63%

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

Current vs 7-Day Eod -38.41% | -5.30%-5.35% | -2.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.54% | 7.88%

Calls: 21.95% | 5.54%

Puts: 7.14% | 10.21%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +69.66% | +35.40%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +164.57% | +23.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($16.40M) vs puts ($5.27M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (25,890 calls vs 12,402 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
10:00	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 167 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 16	27.25	28.25	$27.75	3.6%	--	0.69	12
$212.50	Oct 16	33.65	35.10	$34.38	4.2%	--	0.78	22
$240.00	Oct 23	20.60	21.50	$21.05	4.3%	50	0.54	359
$230.00	Oct 16	22.70	23.70	$23.20	4.3%	29	0.63	3.2K
$235.00	Oct 16	20.15	21.05	$20.60	4.4%	17	0.58	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 16	48.60	50.45	$49.53	3.7%	--	0.78	28
$280.00	Oct 16	44.35	46.20	$45.28	4.1%	--	0.75	354
$250.00	Oct 16	22.85	23.85	$23.35	4.3%	10	0.55	901
$252.50	Oct 16	24.45	25.55	$25.00	4.4%	51	0.57	112
$257.50	Oct 16	27.60	29.05	$28.33	5.1%	--	0.61	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.30)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.27	0.32	$0.30	16.7%	3.8K	0.09	6.8K
$245.00	Sep 25	0.90	0.98	$0.94	8.5%	2.3K	0.24	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.86	1.02	$0.94	17.0%	788	0.23	1.6K
$200.00	Oct 2	0.51	0.60	$0.55	16.4%	57	0.05	1.3K
$205.00	Oct 2	0.75	0.90	$0.83	18.1%	78	0.07	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	46.35	49.30	$47.83	6.2%	--	1.00	42
$195.00	Sep 25	44.10	46.90	$45.50	6.2%	--	1.00	86
$200.00	Sep 25	39.05	41.55	$40.30	6.2%	--	1.00	243
$202.50	Sep 25	36.20	39.10	$37.65	7.7%	--	1.00	1.6K
$205.00	Sep 25	34.10	36.80	$35.45	7.6%	1	1.00	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Sep 25	16.10	18.50	$17.30	13.9%	14	1.00	66
$260.00	Sep 25	18.45	20.95	$19.70	12.7%	2	1.00	146
$262.50	Sep 25	20.95	23.45	$22.20	11.3%	1	1.00	48
$265.00	Sep 25	23.25	25.95	$24.60	11.0%	--	1.00	22
$270.00	Sep 25	28.25	31.45	$29.85	10.7%	--	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 33.9K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.27	0.32	$0.30	16.7%	3.8K	0.09	6.8K
$245.00	Sep 25	0.90	0.98	$0.94	8.5%	2.3K	0.24	2.9K
$235.00	Oct 2	12.40	13.40	$12.90	7.8%	2.1K	0.60	5.0K
$227.50	Sep 25	11.90	13.95	$12.93	15.9%	2.1K	0.97	2.6K
$240.00	Sep 25	2.50	2.74	$2.62	9.2%	1.3K	0.50	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	2.70	2.90	$2.80	7.1%	1.9K	0.50	2.5K
$237.50	Sep 25	1.57	1.77	$1.67	12.0%	1.2K	0.36	1.4K
$235.00	Sep 25	0.86	1.02	$0.94	17.0%	788	0.23	1.6K
$225.00	Sep 25	0.05	0.07	$0.06	33.3%	786	0.02	2.2K
$220.00	Oct 2	2.78	3.00	$2.89	7.6%	644	0.19	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 34.5%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	105.4%	76.5%	37.8%	57	831
$242.50	Sep 25	Oct 16	107.8%	78.6%	37.2%	684	1.5K
$235.00	Sep 25	Oct 30	106.2%	78.4%	35.4%	145	2.5K
$240.00	Sep 25	Nov 6	106.7%	80.7%	32.1%	1.3K	3.0K
$245.00	Sep 25	Nov 6	108.7%	84.1%	29.2%	2.3K	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 25	Oct 16	105.4%	76.5%	37.8%	1.2K	1.6K
$240.00	Sep 25	Oct 30	106.7%	77.6%	37.4%	1.9K	2.5K
$242.50	Sep 25	Oct 16	107.8%	78.6%	37.2%	592	631
$235.00	Sep 25	Nov 6	106.2%	81.0%	31.2%	801	1.6K
$245.00	Sep 25	Nov 6	108.7%	84.1%	29.2%	434	997

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 2.36, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$275.00	Nov 6	$4.46	$10.54	$4.46	45%	2.36	$264.46
$250.00	$260.00	Nov 6	$3.50	$6.50	$3.50	50%	1.86	$253.50
$260.00	$265.00	Oct 23	$0.83	$4.17	$0.83	40%	5.02	$260.83
$280.00	$285.00	Oct 30	$0.48	$4.52	$0.48	32%	9.42	$280.48
$250.00	$255.00	Oct 23	$1.22	$3.78	$1.22	47%	3.10	$251.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$255.00	Oct 2	$1.38	$1.12	$1.38	72%	0.81	$256.12
$262.50	$260.00	Oct 2	$1.60	$0.90	$1.60	77%	0.56	$260.90
$215.00	$210.00	Oct 30	$1.15	$3.85	$1.15	28%	3.35	$213.85
$235.00	$232.50	Oct 9	$0.92	$1.58	$0.92	41%	1.72	$234.08
$235.00	$230.00	Oct 23	$1.92	$3.08	$1.92	42%	1.60	$233.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 1.13, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 23	$2.62	$2.62	$2.38	56%	1.10	$257.62
$242.50	$245.00	Oct 9	$1.25	$1.25	$1.25	49%	1.00	$243.75
$245.00	$247.50	Sep 25	$0.41	$0.41	$2.09	76%	0.20	$245.41
$240.00	$242.50	Sep 25	$1.03	$1.03	$1.47	50%	0.70	$241.03
$247.50	$250.00	Sep 25	$0.23	$0.23	$2.27	85%	0.10	$247.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$225.00	Nov 6	$5.30	$5.30	$4.70	58%	1.13	$229.70
$235.00	$230.00	Oct 30	$3.10	$3.10	$1.90	58%	1.63	$231.90
$220.00	$215.00	Oct 30	$2.47	$2.47	$2.53	69%	0.98	$217.53
$230.00	$225.00	Oct 23	$2.45	$2.45	$2.55	62%	0.96	$227.55
$205.00	$200.00	Oct 30	$1.62	$1.62	$3.38	78%	0.48	$203.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.50, cheapest $7.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Sep 25	Oct 2	$7.63	105.4%	74.1%
$240.00	Sep 25	Oct 2	$7.73	106.7%	75.7%
$242.50	Sep 25	Oct 2	$7.66	107.8%	77.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Sep 25	Oct 2	$7.18	105.4%	74.1%
$240.00	Sep 25	Oct 2	$7.48	106.7%	75.7%
$242.50	Sep 25	Oct 2	$7.30	107.8%	77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.26% of stock, avg 12.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Sep 25	$2.62	$2.80	$5.42	$234.58	$245.42	2.26%
$237.50	Sep 25	$4.10	$1.67	$5.77	$231.73	$243.27	2.41%
$242.50	Sep 25	$1.59	$4.30	$5.89	$236.61	$248.39	2.46%
$235.00	Sep 25	$5.85	$0.94	$6.79	$228.21	$241.79	2.83%
$245.00	Sep 25	$0.94	$6.07	$7.01	$237.99	$252.01	2.92%
$247.50	Sep 25	$0.53	$7.98	$8.51	$238.99	$256.01	3.55%
$232.50	Sep 25	$8.25	$0.45	$8.70	$223.80	$241.20	3.63%
$230.00	Sep 25	$10.45	$0.25	$10.70	$219.30	$240.70	4.46%
$250.00	Sep 25	$0.30	$10.50	$10.80	$239.20	$260.80	4.50%
$252.50	Sep 25	$0.19	$12.58	$12.77	$239.73	$265.27	5.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.23% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$230.00	Sep 25	$0.30	$0.25	$0.55	$229.45	$250.55
$250.00	$232.50	Sep 25	$0.30	$0.45	$0.75	$231.75	$250.75
$247.50	$230.00	Sep 25	$0.53	$0.25	$0.78	$229.22	$248.28
$247.50	$232.50	Sep 25	$0.53	$0.45	$0.98	$231.52	$248.48
$245.00	$230.00	Sep 25	$0.94	$0.25	$1.19	$228.81	$246.19
$250.00	$235.00	Sep 25	$0.30	$0.94	$1.24	$233.76	$251.24
$245.00	$232.50	Sep 25	$0.94	$0.45	$1.39	$231.11	$246.39
$247.50	$235.00	Sep 25	$0.53	$0.94	$1.47	$233.53	$248.97
$245.00	$235.00	Sep 25	$0.94	$0.94	$1.88	$233.12	$246.88
$242.50	$230.00	Sep 25	$1.59	$0.25	$1.84	$228.16	$244.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 2.55, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/220	275/280	Oct 30	$3.59	$1.41	34%	2.55	$216.41	$278.59
210/215	275/280	Oct 23	$2.99	$2.01	41%	1.49	$212.01	$277.99
220/225	275/280	Oct 23	$3.35	$1.65	34%	2.03	$221.65	$278.35
215/220	275/280	Oct 23	$3.15	$1.85	38%	1.70	$216.85	$278.15
205/210	275/280	Oct 23	$2.79	$2.21	45%	1.26	$207.21	$277.79
218/220	258/260	Oct 2	$1.13	$1.37	52%	0.82	$218.87	$258.63
215/218	258/260	Oct 2	$1.05	$1.45	55%	0.72	$216.45	$258.55
218/220	262/265	Oct 2	$0.99	$1.51	58%	0.66	$219.01	$263.49
220/222	258/260	Oct 2	$1.19	$1.31	50%	0.91	$221.31	$258.69
200/205	275/280	Oct 23	$2.52	$2.48	48%	1.02	$202.48	$277.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Sep 25	$0.27	$2.23	27%	8.26
$260.00	$265.00	$270.00	Oct 30	$0.06	$4.94	6%	82.33
$265.00	$270.00	$275.00	Oct 23	$0.05	$4.95	5%	99.00
$225.00	$230.00	$235.00	Oct 23	$0.13	$4.87	8%	37.46
$265.00	$270.00	$275.00	Oct 16	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$235.00	$245.00	Nov 6	$0.13	$9.87	12%	75.92
$242.50	$245.00	$247.50	Sep 25	$0.14	$2.36	21%	16.86
$240.00	$242.50	$245.00	Sep 25	$0.27	$2.23	26%	8.26
$240.00	$245.00	$250.00	Oct 30	$0.07	$4.93	6%	70.43
$215.00	$220.00	$225.00	Nov 6	$0.07	$4.93	6%	70.43

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 $-0.54, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Sep 25	-$0.56	$1.94
$242.50	$245.00	1:2	Sep 25	-$0.29	$2.21
$237.50	$240.00	1:2	Sep 25	-$1.14	$1.36
$245.00	$247.50	1:2	Sep 25	-$0.12	$2.38
$247.50	$250.00	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	-$0.54	$1.96
$237.50	$235.00	1:2	Sep 25	-$0.21	$2.29
$232.50	$230.00	1:2	Sep 25	-$0.05	$2.45
$242.50	$240.00	1:2	Sep 25	-$1.30	$1.20
$227.50	$225.00	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. 79 found (best yield 7.63%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$18.30	0.45	8.4%	7.63%	16.07%	1	7
$275.00	Nov 6	$13.65	0.37	14.7%	5.69%	20.39%	10	34
$250.00	Nov 6	$21.55	0.50	4.3%	8.99%	13.26%	5	47
$245.00	Nov 6	$23.70	0.53	2.2%	9.88%	12.07%	3	--
$240.00	Nov 6	$25.80	0.56	0.1%	10.76%	10.86%	2	4
$260.00	Oct 30	$16.00	0.43	8.4%	6.67%	15.12%	4	157
$265.00	Oct 30	$14.20	0.40	10.5%	5.92%	16.45%	1	58
$255.00	Oct 30	$16.95	0.46	6.4%	7.07%	13.43%	--	57
$270.00	Oct 30	$12.75	0.37	12.6%	5.32%	17.93%	5	182
$250.00	Oct 30	$18.90	0.49	4.3%	7.88%	12.15%	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 25,890

Total Puts 12,402

Put/Call Ratio 0.48

Net Difference 13,488

Prior's Put/Call Breakdown

Total Calls 47,604

Total Puts 28,005

Put/Call Ratio 0.59

Net Difference 19,599

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