NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$236.15 -3.01%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 59,932

Calls: 34,967 (58%)

Puts: 24,965 (42%)

Prior (09/17) 99,669

Calls: 65,294 (66%)

Puts: 34,375 (34%)

Current vs Prior -39.87%

Calls: -46.45% (Calls)

Puts: -27.37% (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 -74.46%

Calls: -73.66%

Puts: -75.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $28.13M

Calls: $17.16M (61%)

Puts: $10.97M (39%)

Prior (09/17) $57.78M

Calls: $40.32M (70%)

Puts: $17.46M (30%)

Current vs Prior -51.31%

Calls: -57.43%

Puts: -37.18%

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 -90.56%

Calls: -92.05%

Puts: -86.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.71

Prior (09/17) 0.53

Current vs Prior +35.61%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -5.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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 2.76% | 8.91%15.24% | 29.10%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -41.01% | -8.14%+226.05% | +41.34%

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

Current vs 7-Day Avg -70.70% | -37.70%+25.05% | +14.04%

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

Current vs 7-Day Eod -41.01% | -8.14%-5.92% | -2.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.70% | 8.32%

Calls: 7.99% | 8.11%

Puts: 7.40% | 8.53%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior -10.15% | +42.96%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +40.11% | +30.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($17.16M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 36% - increased hedging/bearish positioning.

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 NEUTRAL

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
10:15	BULLISH	BULLISH	BULLISH
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 160 of results (avg 7.1%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	25.80	26.70	$26.25	3.4%	11	0.68	2.1K
$230.00	Oct 16	20.10	20.95	$20.53	4.1%	67	0.59	3.2K
$225.00	Oct 16	22.85	23.90	$23.38	4.5%	--	0.64	100
$200.00	Oct 16	39.85	41.70	$40.78	4.5%	--	0.84	2.8K
$222.50	Oct 16	24.15	25.30	$24.73	4.7%	--	0.66	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	31.90	33.15	$32.53	3.8%	--	0.66	305
$247.50	Oct 16	23.35	24.30	$23.83	4.0%	5	0.56	165
$265.00	Oct 16	35.55	37.00	$36.28	4.0%	--	0.69	145
$257.50	Oct 16	30.10	31.35	$30.73	4.1%	--	0.64	59
$240.00	Oct 16	18.85	19.65	$19.25	4.2%	27	0.50	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.76, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	0.80	0.93	$0.87	14.9%	201	0.07	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	0.61	0.69	$0.65	12.3%	1.7K	0.18	2.8K
$200.00	Oct 2	0.63	0.75	$0.69	17.4%	186	0.06	1.3K
$202.50	Oct 2	0.76	0.90	$0.83	16.9%	7	0.07	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	45.05	48.20	$46.63	6.8%	--	1.00	92
$192.50	Sep 25	42.25	45.70	$43.98	7.8%	--	1.00	42
$195.00	Sep 25	40.45	43.20	$41.83	6.6%	1	1.00	86
$197.50	Sep 25	38.05	40.70	$39.38	6.7%	1	1.00	8
$200.00	Sep 25	35.25	37.35	$36.30	5.8%	--	1.00	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	41.85	44.60	$43.23	6.4%	2	1.00	1
$262.50	Sep 25	24.35	27.10	$25.73	10.7%	1	0.99	48
$277.50	Sep 25	39.35	42.50	$40.92	7.7%	1	0.99	1
$265.00	Sep 25	26.85	29.85	$28.35	10.6%	--	0.99	22
$270.00	Sep 25	32.30	34.65	$33.47	7.0%	--	0.99	61

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 49.8K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.07	0.10	$0.09	33.3%	4.8K	0.03	6.8K
$245.00	Sep 25	0.25	0.32	$0.29	24.1%	3.1K	0.10	2.9K
$240.00	Sep 25	1.02	1.13	$1.08	10.2%	2.5K	0.27	3.0K
$235.00	Oct 2	10.05	10.90	$10.48	8.1%	2.2K	0.54	5.0K
$227.50	Sep 25	8.35	10.15	$9.25	19.5%	2.1K	0.89	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	4.90	5.35	$5.13	8.8%	2.9K	0.73	2.5K
$230.00	Sep 25	0.61	0.69	$0.65	12.3%	1.7K	0.18	2.8K
$237.50	Sep 25	3.25	3.50	$3.38	7.4%	1.5K	0.59	1.4K
$235.00	Sep 25	1.95	2.13	$2.04	8.8%	1.2K	0.44	1.6K
$232.50	Sep 25	1.13	1.26	$1.19	10.9%	927	0.30	747

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 35.5%, max 46.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	108.2%	74.1%	46.2%	25	975
$230.00	Sep 25	Nov 6	110.5%	79.6%	38.7%	109	3.3K
$235.00	Sep 25	Oct 30	105.7%	77.2%	36.9%	326	2.5K
$242.50	Sep 25	Oct 16	104.5%	78.0%	33.9%	1.2K	1.5K
$237.50	Sep 25	Oct 16	102.5%	78.2%	31.0%	190	831

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	108.2%	74.1%	46.2%	927	832
$230.00	Sep 25	Nov 6	110.5%	79.6%	38.7%	1.7K	2.8K
$242.50	Sep 25	Oct 16	104.5%	78.0%	33.9%	666	631
$235.00	Sep 25	Nov 6	105.7%	79.1%	33.6%	1.2K	1.6K
$237.50	Sep 25	Oct 16	102.5%	78.2%	31.0%	1.5K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.62, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$18.53	$11.47	$18.53	81%	0.62	$213.53
$260.00	$275.00	Nov 6	$4.00	$11.00	$4.00	43%	2.75	$264.00
$230.00	$240.00	Nov 6	$4.45	$5.55	$4.45	60%	1.25	$234.45
$250.00	$260.00	Nov 6	$3.25	$6.75	$3.25	48%	2.08	$253.25
$245.00	$250.00	Oct 30	$1.48	$3.52	$1.48	50%	2.38	$246.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Sep 25	$1.53	$0.97	$1.53	94%	0.63	$245.97
$252.50	$250.00	Oct 2	$1.35	$1.15	$1.35	71%	0.85	$251.15
$197.50	$195.00	Oct 16	$0.11	$2.39	$0.11	14%	21.73	$197.39
$232.50	$230.00	Oct 16	$0.85	$1.65	$0.85	43%	1.94	$231.65
$235.00	$230.00	Oct 23	$2.00	$3.00	$2.00	44%	1.50	$233.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 1.38, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Sep 25	$0.87	$0.87	$1.63	59%	0.53	$238.37
$240.00	$242.50	Sep 25	$0.53	$0.53	$1.97	73%	0.27	$240.53
$257.50	$260.00	Oct 2	$0.55	$0.55	$1.95	77%	0.28	$258.05
$237.50	$240.00	Oct 2	$1.20	$1.20	$1.30	50%	0.92	$238.70
$242.50	$245.00	Sep 25	$0.26	$0.26	$2.24	84%	0.12	$242.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 6	$2.90	$2.90	$2.10	63%	1.38	$222.10
$220.00	$215.00	Oct 30	$2.57	$2.57	$2.43	67%	1.06	$217.43
$230.00	$225.00	Oct 30	$2.75	$2.75	$2.25	60%	1.22	$227.25
$200.00	$195.00	Nov 6	$1.73	$1.73	$3.27	78%	0.53	$198.27
$230.00	$225.00	Oct 23	$2.63	$2.63	$2.37	60%	1.11	$227.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.27, cheapest $7.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.35	105.7%	73.8%
$237.50	Sep 25	Oct 2	$7.35	102.5%	75.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.21	105.7%	73.8%
$237.50	Sep 25	Oct 2	$7.17	102.5%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 2.19% of stock, avg 12.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Sep 25	$3.13	$2.04	$5.17	$229.83	$240.17	2.19%
$237.50	Sep 25	$1.95	$3.38	$5.33	$232.17	$242.83	2.26%
$232.50	Sep 25	$4.70	$1.19	$5.89	$226.61	$238.39	2.49%
$240.00	Sep 25	$1.08	$5.13	$6.21	$233.79	$246.21	2.63%
$230.00	Sep 25	$6.68	$0.65	$7.33	$222.67	$237.33	3.10%
$242.50	Sep 25	$0.55	$7.07	$7.62	$234.88	$250.12	3.23%
$227.50	Sep 25	$9.25	$0.36	$9.61	$217.89	$237.11	4.07%
$245.00	Sep 25	$0.29	$9.40	$9.69	$235.31	$254.69	4.10%
$247.50	Sep 25	$0.16	$10.93	$11.09	$236.41	$258.59	4.70%
$225.00	Sep 25	$11.93	$0.17	$12.10	$212.90	$237.10	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Sep 25	$0.16	$0.17	$0.33	$224.67	$247.83
$245.00	$225.00	Sep 25	$0.29	$0.17	$0.46	$224.54	$245.46
$247.50	$227.50	Sep 25	$0.16	$0.36	$0.52	$226.98	$248.02
$245.00	$227.50	Sep 25	$0.29	$0.36	$0.65	$226.85	$245.65
$242.50	$225.00	Sep 25	$0.55	$0.17	$0.72	$224.28	$243.22
$247.50	$230.00	Sep 25	$0.16	$0.65	$0.81	$229.19	$248.31
$242.50	$227.50	Sep 25	$0.55	$0.36	$0.91	$226.59	$243.41
$245.00	$230.00	Sep 25	$0.29	$0.65	$0.94	$229.06	$245.94
$242.50	$230.00	Sep 25	$0.55	$0.65	$1.20	$228.80	$243.70
$240.00	$225.00	Sep 25	$1.08	$0.17	$1.25	$223.75	$241.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 2.68, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/220	275/280	Oct 30	$3.64	$1.36	34%	2.68	$216.36	$278.64
215/218	258/260	Oct 2	$1.20	$1.30	57%	0.92	$216.30	$258.70
215/218	248/250	Oct 2	$1.45	$1.05	45%	1.38	$216.05	$248.95
190/192	258/260	Oct 2	$0.69	$1.81	73%	0.38	$191.81	$258.19
202/205	258/260	Oct 2	$0.80	$1.70	68%	0.47	$204.20	$258.30
198/200	258/260	Oct 2	$0.71	$1.79	71%	0.40	$199.29	$258.21
215/218	252/255	Oct 2	$1.22	$1.28	51%	0.95	$216.28	$253.72
210/212	258/260	Oct 2	$0.92	$1.58	62%	0.58	$211.58	$258.42
215/218	260/262	Oct 2	$0.99	$1.51	59%	0.66	$216.51	$260.99
190/192	248/250	Oct 2	$0.94	$1.56	61%	0.60	$191.56	$248.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Sep 25	$0.31	$2.19	29%	7.06
$215.00	$220.00	$225.00	Oct 30	$0.09	$4.91	7%	54.56
$260.00	$265.00	$270.00	Oct 30	$0.05	$4.95	5%	99.00
$240.00	$245.00	$250.00	Nov 6	$0.07	$4.93	6%	70.43
$265.00	$270.00	$275.00	Oct 16	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Sep 25	$0.19	$2.31	25%	12.16
$225.00	$230.00	$235.00	Nov 6	$0.07	$4.93	6%	70.43
$205.00	$210.00	$215.00	Nov 6	$0.07	$4.93	6%	70.43
$195.00	$200.00	$205.00	Oct 30	$0.06	$4.94	6%	82.33
$240.00	$245.00	$250.00	Oct 23	$0.12	$4.88	7%	40.67

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 $-13.62, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$13.62	$16.38
$237.50	$240.00	1:2	Sep 25	-$0.21	$2.29
$240.00	$242.50	1:2	Sep 25	-$0.02	$2.48
$235.00	$237.50	1:2	Sep 25	-$0.77	$1.73
$242.50	$245.00	1:2	Sep 25	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Sep 25	-$0.70	$1.80
$235.00	$232.50	1:2	Sep 25	-$0.34	$2.16
$232.50	$230.00	1:2	Sep 25	-$0.11	$2.39
$230.00	$227.50	1:2	Sep 25	-$0.07	$2.43
$240.00	$237.50	1:2	Sep 25	-$1.63	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.86%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$16.20	0.43	10.1%	6.86%	16.96%	1	7
$275.00	Nov 6	$12.25	0.36	16.4%	5.19%	21.64%	10	34
$250.00	Nov 6	$19.45	0.48	5.9%	8.24%	14.10%	6	47
$245.00	Nov 6	$21.45	0.51	3.8%	9.08%	12.83%	3	--
$240.00	Nov 6	$23.40	0.54	1.6%	9.91%	11.54%	3	4
$250.00	Oct 30	$17.20	0.47	5.9%	7.28%	13.15%	15	192
$255.00	Oct 30	$15.35	0.44	8.0%	6.50%	14.48%	1	57
$260.00	Oct 30	$13.85	0.41	10.1%	5.86%	15.96%	6	157
$265.00	Oct 30	$12.65	0.38	12.2%	5.36%	17.57%	1	58
$245.00	Oct 30	$19.00	0.50	3.8%	8.05%	11.79%	16	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 34,967

Total Puts 24,965

Put/Call Ratio 0.71

Net Difference 10,002

Prior's Put/Call Breakdown

Total Calls 65,294

Total Puts 34,375

Put/Call Ratio 0.53

Net Difference 30,919

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