NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$238.72 -1.95%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 49,603

Calls: 31,876 (64%)

Puts: 17,727 (36%)

Prior (09/17) 91,758

Calls: 59,610 (65%)

Puts: 32,148 (35%)

Current vs Prior -45.94%

Calls: -46.53% (Calls)

Puts: -44.86% (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 -78.86%

Calls: -75.99%

Puts: -82.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $25.67M

Calls: $17.61M (69%)

Puts: $8.06M (31%)

Prior (09/17) $52.74M

Calls: $35.79M (68%)

Puts: $16.95M (32%)

Current vs Prior -51.32%

Calls: -50.80%

Puts: -52.42%

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 -91.38%

Calls: -91.84%

Puts: -90.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.56

Prior (09/17) 0.54

Current vs Prior +3.12%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -26.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 2.78% | 9.05%15.39% | 29.06%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -40.57% | -6.62%+229.44% | +41.14%

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

Current vs 7-Day Avg -70.48% | -36.67%+26.35% | +13.88%

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

Current vs 7-Day Eod -40.57% | -6.62%-4.94% | -3.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.31% | 7.40%

Calls: 12.12% | 6.89%

Puts: 10.51% | 7.92%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +31.97% | +27.15%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +105.80% | +15.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($17.61M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.56.

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
10:10	BULLISH	BULLISH	BULLISH
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 172 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	17.20	17.70	$17.45	2.9%	81	0.53	4.3K
$230.00	Oct 2	14.70	15.30	$15.00	4.0%	207	0.66	979
$227.50	Oct 16	23.10	24.15	$23.63	4.4%	--	0.64	103
$245.00	Oct 16	14.80	15.50	$15.15	4.6%	40	0.48	468
$240.00	Oct 2	9.35	9.80	$9.57	4.7%	356	0.50	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	4.30	4.45	$4.38	3.4%	202	0.27	569
$237.50	Oct 2	9.30	9.65	$9.48	3.7%	265	0.46	522
$280.00	Oct 16	45.60	48.05	$46.83	5.2%	--	0.77	354
$247.50	Oct 2	14.85	15.65	$15.25	5.2%	85	0.61	98
$255.00	Oct 16	26.55	28.00	$27.28	5.3%	--	0.60	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.74, cheapest $0.33)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	0.61	0.71	$0.66	15.2%	2.9K	0.19	2.9K
$285.00	Oct 2	0.77	0.89	$0.83	14.5%	29	0.07	515
$282.50	Oct 2	0.90	1.03	$0.97	13.4%	12	0.08	96

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	0.30	0.36	$0.33	18.2%	1.1K	0.10	2.8K
$200.00	Oct 2	0.60	0.68	$0.64	12.5%	169	0.05	1.3K
$205.00	Oct 2	0.90	1.02	$0.96	12.5%	121	0.08	947
$202.50	Oct 2	0.71	0.86	$0.78	19.2%	4	0.06	232

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
$192.50	Sep 25	44.20	47.10	$45.65	6.4%	--	1.00	42
$195.00	Sep 25	41.80	44.95	$43.38	7.3%	1	1.00	86
$197.50	Sep 25	39.20	41.95	$40.58	6.8%	1	1.00	8
$200.00	Sep 25	36.55	40.05	$38.30	9.1%	--	1.00	243
$202.50	Sep 25	35.05	37.10	$36.08	5.7%	--	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Sep 25	37.90	40.70	$39.30	7.1%	1	0.99	1
$280.00	Sep 25	40.10	43.20	$41.65	7.4%	2	0.99	1
$270.00	Sep 25	30.45	33.30	$31.88	8.9%	--	0.99	61
$272.50	Sep 25	32.90	35.80	$34.35	8.4%	3	0.99	10
$265.00	Sep 25	25.50	28.15	$26.83	9.9%	--	0.99	22

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 43.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.18	0.23	$0.21	23.8%	4.3K	0.07	6.8K
$245.00	Sep 25	0.61	0.71	$0.66	15.2%	2.9K	0.19	2.9K
$240.00	Sep 25	2.00	2.13	$2.07	6.3%	2.3K	0.43	3.0K
$235.00	Oct 2	11.65	12.40	$12.03	6.2%	2.1K	0.58	5.0K
$227.50	Sep 25	10.15	12.15	$11.15	17.9%	2.1K	0.95	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	3.15	3.50	$3.33	10.5%	2.2K	0.57	2.5K
$237.50	Sep 25	2.03	2.28	$2.15	11.6%	1.4K	0.42	1.4K
$230.00	Sep 25	0.30	0.36	$0.33	18.2%	1.1K	0.10	2.8K
$235.00	Sep 25	1.11	1.30	$1.21	15.7%	1.1K	0.28	1.6K
$225.00	Sep 25	0.07	0.11	$0.09	44.4%	807	0.03	2.2K

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 36.5%, max 42.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Sep 25	Oct 16	111.0%	77.8%	42.8%	1.2K	1.5K
$232.50	Sep 25	Oct 16	108.6%	76.6%	41.9%	24	975
$235.00	Sep 25	Oct 30	104.1%	76.5%	36.0%	273	2.5K
$237.50	Sep 25	Oct 16	102.1%	76.1%	34.2%	134	831
$245.00	Sep 25	Nov 6	111.0%	83.7%	32.7%	2.9K	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Sep 25	Oct 16	111.0%	77.8%	42.8%	659	631
$232.50	Sep 25	Oct 16	108.6%	76.6%	41.9%	575	832
$240.00	Sep 25	Oct 30	109.9%	80.9%	35.7%	2.2K	2.5K
$237.50	Sep 25	Oct 16	102.1%	76.1%	34.2%	1.4K	1.6K
$245.00	Sep 25	Nov 6	111.0%	83.7%	32.7%	501	997

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.60, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$18.78	$11.22	$18.78	80%	0.60	$213.78
$260.00	$275.00	Nov 6	$4.10	$10.90	$4.10	44%	2.66	$264.10
$250.00	$260.00	Nov 6	$3.35	$6.65	$3.35	49%	1.99	$253.35
$230.00	$240.00	Nov 6	$4.60	$5.40	$4.60	60%	1.17	$234.60
$240.00	$245.00	Oct 23	$1.50	$3.50	$1.50	53%	2.33	$241.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 23	$1.32	$3.68	$1.32	35%	2.79	$223.68
$245.00	$240.00	Oct 23	$2.25	$2.75	$2.25	50%	1.22	$242.75
$255.00	$252.50	Oct 16	$1.38	$1.12	$1.38	60%	0.81	$253.62
$225.00	$222.50	Oct 2	$0.55	$1.95	$0.55	27%	3.55	$224.45
$240.00	$237.50	Sep 25	$1.18	$1.32	$1.18	57%	1.12	$238.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 1.56, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 23	$2.62	$2.62	$2.38	50%	1.10	$247.62
$240.00	$242.50	Oct 16	$1.32	$1.32	$1.18	47%	1.12	$241.32
$240.00	$242.50	Sep 25	$0.88	$0.88	$1.62	57%	0.54	$240.88
$277.50	$280.00	Oct 2	$0.25	$0.25	$2.25	89%	0.11	$277.75
$247.50	$250.00	Sep 25	$0.19	$0.19	$2.31	88%	0.08	$247.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 30	$3.05	$3.05	$1.95	61%	1.56	$226.95
$235.00	$225.00	Nov 6	$4.93	$4.93	$5.07	58%	0.97	$230.07
$220.00	$215.00	Oct 23	$2.46	$2.46	$2.54	68%	0.97	$217.54
$225.00	$220.00	Nov 6	$2.62	$2.62	$2.38	64%	1.10	$222.38
$230.00	$225.00	Oct 23	$2.70	$2.70	$2.30	61%	1.17	$227.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.45, cheapest $7.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.50	109.9%	76.3%
$237.50	Sep 25	Oct 2	$7.58	102.1%	75.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 25	Oct 2	$7.40	109.9%	76.3%
$237.50	Sep 25	Oct 2	$7.33	102.1%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.26% of stock, avg 12.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Sep 25	$2.07	$3.33	$5.40	$234.60	$245.40	2.26%
$237.50	Sep 25	$3.30	$2.15	$5.45	$232.05	$242.95	2.28%
$235.00	Sep 25	$4.93	$1.21	$6.14	$228.86	$241.14	2.57%
$242.50	Sep 25	$1.19	$5.00	$6.19	$236.31	$248.69	2.59%
$232.50	Sep 25	$6.95	$0.67	$7.62	$224.88	$240.12	3.19%
$245.00	Sep 25	$0.66	$7.10	$7.76	$237.24	$252.76	3.25%
$230.00	Sep 25	$9.10	$0.33	$9.43	$220.57	$239.43	3.95%
$247.50	Sep 25	$0.40	$9.32	$9.72	$237.78	$257.22	4.07%
$227.50	Sep 25	$11.15	$0.16	$11.31	$216.19	$238.81	4.74%
$250.00	Sep 25	$0.21	$11.50	$11.71	$238.29	$261.71	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Sep 25	$0.21	$0.16	$0.37	$227.13	$250.37
$250.00	$230.00	Sep 25	$0.21	$0.33	$0.54	$229.46	$250.54
$247.50	$227.50	Sep 25	$0.40	$0.16	$0.56	$226.94	$248.06
$247.50	$230.00	Sep 25	$0.40	$0.33	$0.73	$229.27	$248.23
$245.00	$227.50	Sep 25	$0.66	$0.16	$0.82	$226.68	$245.82
$250.00	$232.50	Sep 25	$0.21	$0.67	$0.88	$231.62	$250.88
$245.00	$230.00	Sep 25	$0.66	$0.33	$0.99	$229.01	$245.99
$247.50	$232.50	Sep 25	$0.40	$0.67	$1.07	$231.43	$248.57
$245.00	$232.50	Sep 25	$0.66	$0.67	$1.33	$231.17	$246.33
$242.50	$227.50	Sep 25	$1.19	$0.16	$1.35	$226.15	$243.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 3.81, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/220	270/275	Oct 23	$3.96	$1.04	35%	3.81	$216.04	$273.96
215/220	280/285	Oct 23	$3.38	$1.62	40%	2.09	$216.62	$283.38
215/220	275/280	Oct 23	$3.34	$1.66	38%	2.01	$216.66	$278.34
200/205	270/275	Oct 23	$2.77	$2.23	46%	1.24	$202.23	$272.77
195/200	270/275	Oct 23	$2.56	$2.44	49%	1.05	$197.44	$272.56
215/218	258/260	Oct 9	$1.40	$1.10	42%	1.27	$216.10	$258.90
205/210	270/275	Oct 23	$2.83	$2.17	42%	1.30	$207.17	$272.83
200/202	258/260	Oct 9	$1.09	$1.41	54%	0.77	$201.41	$258.59
215/218	252/255	Oct 2	$1.19	$1.31	50%	0.91	$216.31	$253.69
215/218	262/265	Oct 2	$0.90	$1.60	61%	0.56	$216.60	$263.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Sep 25	$0.13	$2.37	19%	18.23
$265.00	$270.00	$275.00	Oct 9	$0.08	$4.92	7%	61.50
$245.00	$247.50	$250.00	Sep 25	$0.07	$2.43	12%	34.71
$210.00	$215.00	$220.00	Oct 30	$0.10	$4.90	7%	49.00
$240.00	$245.00	$250.00	Nov 6	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Sep 25	$0.24	$2.26	29%	9.42
$242.50	$245.00	$247.50	Sep 25	$0.12	$2.38	18%	19.83
$200.00	$205.00	$210.00	Oct 23	$0.06	$4.94	6%	82.33
$205.00	$210.00	$215.00	Oct 23	$0.11	$4.89	7%	44.45
$230.00	$232.50	$235.00	Sep 25	$0.20	$2.30	18%	11.50

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 $-14.62, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$14.62	$15.38
$240.00	$242.50	1:2	Sep 25	-$0.31	$2.19
$237.50	$240.00	1:2	Sep 25	-$0.84	$1.66
$242.50	$245.00	1:2	Sep 25	-$0.13	$2.37
$245.00	$247.50	1:2	Sep 25	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Sep 25	-$0.27	$2.23
$235.00	$232.50	1:2	Sep 25	-$0.13	$2.37
$240.00	$237.50	1:2	Sep 25	-$0.97	$1.53
$227.50	$225.00	1:2	Sep 25	-$0.02	$2.48
$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 7.12%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$17.00	0.43	8.9%	7.12%	16.04%	1	7
$275.00	Nov 6	$12.90	0.36	15.2%	5.40%	20.60%	10	34
$250.00	Nov 6	$20.40	0.49	4.7%	8.55%	13.27%	6	47
$245.00	Nov 6	$22.35	0.52	2.6%	9.36%	11.99%	3	--
$240.00	Nov 6	$24.40	0.55	0.5%	10.22%	10.76%	3	4
$250.00	Oct 30	$18.50	0.48	4.7%	7.75%	12.47%	11	192
$265.00	Oct 30	$13.25	0.39	11.0%	5.55%	16.56%	1	58
$260.00	Oct 30	$14.55	0.41	8.9%	6.10%	15.01%	5	157
$255.00	Oct 30	$16.10	0.44	6.8%	6.74%	13.56%	1	57
$270.00	Oct 30	$11.95	0.36	13.1%	5.01%	18.11%	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 31,876

Total Puts 17,727

Put/Call Ratio 0.56

Net Difference 14,149

Prior's Put/Call Breakdown

Total Calls 59,610

Total Puts 32,148

Put/Call Ratio 0.54

Net Difference 27,462

Prior 7-Day Put/Call Summary

Total Calls 929,270

Total Puts 713,268

Average Put/Call Ratio 0.76

Ratio Trend Rising

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