NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$238.35 -2.11%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 45,244

Calls: 29,640 (66%)

Puts: 15,604 (34%)

Prior (09/17) 83,410

Calls: 53,627 (64%)

Puts: 29,783 (36%)

Current vs Prior -45.76%

Calls: -44.73% (Calls)

Puts: -47.61% (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 -80.72%

Calls: -77.67%

Puts: -84.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $23.81M

Calls: $16.24M (68%)

Puts: $7.57M (32%)

Prior (09/17) $47.36M

Calls: $30.86M (65%)

Puts: $16.50M (35%)

Current vs Prior -49.74%

Calls: -47.39%

Puts: -54.13%

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 -92.01%

Calls: -92.48%

Puts: -90.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.53

Prior (09/17) 0.56

Current vs Prior -5.21%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -30.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 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 2.91% | 8.89%15.32% | 29.03%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -37.69% | -8.25%+227.89% | +41.02%

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

Current vs 7-Day Avg -69.05% | -37.78%+25.75% | +13.78%

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

Current vs 7-Day Eod -37.69% | -8.25%-5.39% | -3.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.41% | 6.65%

Calls: 13.48% | 8.28%

Puts: 13.33% | 5.03%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +56.48% | +14.26%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +144.01% | +4.02%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.24M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.53.

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
10:05	BULLISH	BULLISH	BULLISH
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 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	3.20	3.30	$3.25	3.1%	496	0.23	1.6K
$222.50	Oct 16	25.60	26.55	$26.08	3.6%	--	0.68	12
$230.00	Oct 16	21.30	22.15	$21.73	3.9%	51	0.61	3.2K
$195.00	Sep 25	42.25	43.95	$43.10	3.9%	1	1.00	86
$200.00	Oct 16	41.65	43.45	$42.55	4.2%	--	0.85	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 16	22.40	23.15	$22.78	3.3%	3	0.55	165
$242.50	Oct 16	19.40	20.15	$19.77	3.8%	17	0.50	94
$237.50	Oct 16	16.60	17.25	$16.93	3.8%	2	0.46	141
$235.00	Oct 16	15.30	15.95	$15.63	4.2%	6	0.44	99
$275.00	Oct 16	41.70	43.55	$42.63	4.3%	--	0.74	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.19)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.18	0.20	$0.19	10.5%	4.0K	0.06	6.8K
$285.00	Oct 2	0.74	0.90	$0.82	19.5%	27	0.07	515

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Sep 25	0.73	0.86	$0.80	16.2%	496	0.21	747
$200.00	Oct 2	0.59	0.72	$0.66	19.7%	165	0.06	1.3K
$205.00	Oct 2	0.86	1.01	$0.94	16.0%	108	0.08	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	42.25	43.95	$43.10	3.9%	1	1.00	86
$192.50	Sep 25	44.70	47.40	$46.05	5.9%	--	1.00	42
$200.00	Sep 25	37.40	39.05	$38.22	4.3%	--	1.00	243
$202.50	Sep 25	34.65	37.40	$36.03	7.6%	--	1.00	1.6K
$205.00	Sep 25	32.20	34.95	$33.58	8.2%	1	1.00	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 25	15.15	17.65	$16.40	15.2%	5	1.00	278
$257.50	Sep 25	18.20	20.55	$19.38	12.1%	14	1.00	66
$260.00	Sep 25	20.10	22.60	$21.35	11.7%	2	1.00	146
$262.50	Sep 25	22.60	25.15	$23.88	10.7%	1	1.00	48
$265.00	Sep 25	25.10	27.65	$26.38	9.7%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 39.8K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.18	0.20	$0.19	10.5%	4.0K	0.06	6.8K
$245.00	Sep 25	0.61	0.75	$0.68	20.6%	2.7K	0.17	2.9K
$235.00	Oct 2	11.15	11.80	$11.48	5.7%	2.1K	0.57	5.0K
$227.50	Sep 25	9.50	11.85	$10.68	22.0%	2.1K	0.94	2.6K
$240.00	Sep 25	1.91	2.14	$2.03	11.3%	2.0K	0.39	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	3.50	4.00	$3.75	13.3%	2.1K	0.61	2.5K
$237.50	Sep 25	2.31	2.52	$2.42	8.7%	1.2K	0.47	1.4K
$235.00	Sep 25	1.36	1.51	$1.44	10.4%	852	0.33	1.6K
$225.00	Sep 25	0.07	0.11	$0.09	44.4%	796	0.03	2.2K
$220.00	Oct 2	2.99	3.20	$3.10	6.8%	670	0.21	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. 12 strikes (avg 41.4%, max 48.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	111.5%	75.3%	48.0%	21	975
$237.50	Sep 25	Oct 16	109.7%	75.2%	45.8%	63	831
$235.00	Sep 25	Oct 30	109.7%	76.6%	43.2%	169	2.5K
$242.50	Sep 25	Oct 16	110.6%	77.9%	41.9%	926	1.5K
$245.00	Sep 25	Nov 6	114.5%	83.7%	36.8%	2.7K	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	111.5%	75.3%	48.0%	496	832
$237.50	Sep 25	Oct 16	109.7%	75.2%	45.8%	1.2K	1.6K
$242.50	Sep 25	Oct 16	110.6%	77.9%	41.9%	657	631
$235.00	Sep 25	Nov 6	109.7%	79.2%	38.5%	865	1.6K
$240.00	Sep 25	Oct 30	110.6%	80.7%	37.2%	2.1K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.59, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$18.83	$11.17	$18.83	81%	0.59	$213.83
$260.00	$275.00	Nov 6	$3.95	$11.05	$3.95	44%	2.80	$263.95
$280.00	$285.00	Oct 30	$0.20	$4.80	$0.20	31%	24.00	$280.20
$250.00	$255.00	Oct 30	$1.03	$3.97	$1.03	48%	3.85	$251.03
$230.00	$240.00	Nov 6	$4.60	$5.40	$4.60	61%	1.17	$234.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Oct 23	$2.15	$2.85	$2.15	50%	1.33	$242.85
$252.50	$250.00	Oct 2	$1.43	$1.07	$1.43	69%	0.75	$251.07
$227.50	$225.00	Oct 16	$0.68	$1.82	$0.68	36%	2.68	$226.82
$257.50	$255.00	Oct 2	$1.67	$0.83	$1.67	75%	0.50	$255.83
$212.50	$210.00	Oct 9	$0.30	$2.20	$0.30	20%	7.33	$212.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.97, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 30	$2.90	$2.90	$2.10	49%	1.38	$247.90
$280.00	$285.00	Oct 23	$1.47	$1.47	$3.53	72%	0.42	$281.47
$247.50	$250.00	Oct 9	$1.17	$1.17	$1.33	57%	0.88	$248.67
$240.00	$242.50	Sep 25	$0.85	$0.85	$1.65	61%	0.52	$240.85
$245.00	$247.50	Sep 25	$0.33	$0.33	$2.17	83%	0.15	$245.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$225.00	Nov 6	$4.93	$4.93	$5.07	57%	0.97	$230.07
$225.00	$220.00	Nov 6	$2.52	$2.52	$2.48	64%	1.02	$222.48
$230.00	$225.00	Oct 30	$2.65	$2.65	$2.35	61%	1.13	$227.35
$230.00	$227.50	Oct 16	$1.67	$1.67	$0.83	61%	2.01	$228.33
$220.00	$215.00	Oct 30	$2.22	$2.22	$2.78	68%	0.80	$217.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.02, cheapest $7.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.07	110.6%	73.3%
$237.50	Sep 25	Oct 2	$7.08	109.7%	73.4%
$235.00	Sep 25	Oct 2	$6.78	109.7%	73.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.18	110.6%	73.3%
$237.50	Sep 25	Oct 2	$7.11	109.7%	73.4%
$235.00	Sep 25	Oct 2	$6.88	109.7%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.35% of stock, avg 12.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Sep 25	$3.19	$2.42	$5.61	$231.89	$243.11	2.35%
$240.00	Sep 25	$2.03	$3.75	$5.78	$234.22	$245.78	2.43%
$235.00	Sep 25	$4.70	$1.44	$6.14	$228.86	$241.14	2.58%
$242.50	Sep 25	$1.18	$5.48	$6.66	$235.84	$249.16	2.79%
$232.50	Sep 25	$6.85	$0.80	$7.65	$224.85	$240.15	3.21%
$245.00	Sep 25	$0.68	$7.60	$8.28	$236.72	$253.28	3.47%
$230.00	Sep 25	$8.53	$0.44	$8.97	$221.03	$238.97	3.76%
$247.50	Sep 25	$0.35	$9.50	$9.85	$237.65	$257.35	4.13%
$227.50	Sep 25	$10.68	$0.21	$10.89	$216.61	$238.39	4.57%
$250.00	Sep 25	$0.19	$11.68	$11.87	$238.13	$261.87	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Sep 25	$0.19	$0.21	$0.40	$227.10	$250.40
$247.50	$227.50	Sep 25	$0.35	$0.21	$0.56	$226.94	$248.06
$250.00	$230.00	Sep 25	$0.19	$0.44	$0.63	$229.37	$250.63
$247.50	$230.00	Sep 25	$0.35	$0.44	$0.79	$229.21	$248.29
$245.00	$227.50	Sep 25	$0.68	$0.21	$0.89	$226.61	$245.89
$245.00	$230.00	Sep 25	$0.68	$0.44	$1.12	$228.88	$246.12
$250.00	$232.50	Sep 25	$0.19	$0.80	$0.99	$231.51	$250.99
$247.50	$232.50	Sep 25	$0.35	$0.80	$1.15	$231.35	$248.65
$245.00	$232.50	Sep 25	$0.68	$0.80	$1.48	$231.02	$246.48
$242.50	$227.50	Sep 25	$1.18	$0.21	$1.39	$226.11	$243.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 1.43, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	280/285	Oct 23	$2.94	$2.06	51%	1.43	$202.06	$282.94
215/220	280/285	Oct 23	$3.28	$1.72	40%	1.91	$216.72	$283.28
210/215	280/285	Oct 23	$3.06	$1.94	44%	1.58	$211.94	$283.06
200/205	275/280	Oct 23	$2.87	$2.13	48%	1.35	$202.13	$277.87
215/220	275/280	Oct 30	$3.55	$1.45	34%	2.45	$216.45	$278.55
195/200	280/285	Oct 23	$2.42	$2.58	54%	0.94	$197.58	$282.42
215/220	275/280	Oct 23	$3.21	$1.79	37%	1.79	$216.79	$278.21
210/215	275/280	Oct 23	$2.99	$2.01	41%	1.49	$212.01	$277.99
215/218	258/260	Oct 9	$1.48	$1.02	42%	1.45	$216.02	$258.98
208/210	258/260	Oct 9	$1.31	$1.19	49%	1.10	$208.69	$258.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.05	$4.95	7%	99.00
$260.00	$265.00	$270.00	Oct 9	$0.09	$4.91	8%	54.56
$230.00	$235.00	$240.00	Oct 30	$0.09	$4.91	7%	54.56
$220.00	$225.00	$230.00	Oct 30	$0.10	$4.90	7%	49.00
$260.00	$265.00	$270.00	Oct 16	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 30	$0.05	$4.95	7%	99.00
$225.00	$230.00	$235.00	Oct 23	$0.13	$4.87	8%	37.46
$245.00	$250.00	$255.00	Oct 9	$0.20	$4.80	10%	24.00
$210.00	$215.00	$220.00	Nov 6	$0.09	$4.91	6%	54.56
$227.50	$230.00	$232.50	Sep 25	$0.13	$2.37	14%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-14.47, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$14.47	$15.53
$240.00	$242.50	1:2	Sep 25	-$0.33	$2.17
$242.50	$245.00	1:2	Sep 25	-$0.18	$2.32
$237.50	$240.00	1:2	Sep 25	-$0.87	$1.63
$245.00	$247.50	1:2	Sep 25	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Sep 25	-$0.46	$2.04
$235.00	$232.50	1:2	Sep 25	-$0.16	$2.34
$232.50	$230.00	1:2	Sep 25	-$0.08	$2.42
$240.00	$237.50	1:2	Sep 25	-$1.09	$1.41
$220.00	$217.50	1:2	Sep 25	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.50%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$13.10	0.37	15.4%	5.50%	20.87%	10	34
$260.00	Nov 6	$16.90	0.44	9.1%	7.09%	16.17%	1	7
$250.00	Nov 6	$20.35	0.49	4.9%	8.54%	13.43%	5	47
$245.00	Nov 6	$22.40	0.52	2.8%	9.40%	12.19%	3	--
$240.00	Nov 6	$24.40	0.55	0.7%	10.24%	10.93%	3	4
$260.00	Oct 30	$14.90	0.42	9.1%	6.25%	15.33%	5	157
$265.00	Oct 30	$13.50	0.39	11.2%	5.66%	16.84%	1	58
$255.00	Oct 30	$16.30	0.45	7.0%	6.84%	13.82%	1	57
$250.00	Oct 30	$18.10	0.47	4.9%	7.59%	12.48%	6	192
$270.00	Oct 30	$12.15	0.36	13.3%	5.10%	18.38%	8	182

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 29,640

Total Puts 15,604

Put/Call Ratio 0.53

Net Difference 14,036

Prior's Put/Call Breakdown

Total Calls 53,627

Total Puts 29,783

Put/Call Ratio 0.56

Net Difference 23,844

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