NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$237.46 -2.47%

(9/25 10:15) ◀

Friday, September 25, 2026 (10:20am)

▶ (9/25 10:25)

◀ 9/25 10:20 ▶

Option Volume

Detail

ℹ

Current (09/25 10:20am) 65,919

Calls: 39,429 (60%)

Puts: 26,490 (40%)

Prior (09/17) 103,364

Calls: 68,027 (66%)

Puts: 35,337 (34%)

Current vs Prior -36.23%

Calls: -42.04% (Calls)

Puts: -25.04% (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 -71.91%

Calls: -70.30%

Puts: -74.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:20am) $30.48M

Calls: $19.95M (65%)

Puts: $10.53M (35%)

Prior (09/17) $59.24M

Calls: $40.03M (68%)

Puts: $19.21M (32%)

Current vs Prior -48.55%

Calls: -50.17%

Puts: -45.17%

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 -89.77%

Calls: -90.76%

Puts: -87.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:20am) 0.67

Prior (09/17) 0.52

Current vs Prior +29.34%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -11.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:20am) 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 2.56% | 8.86%15.37% | 29.10%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -45.12% | -8.56%+228.94% | +41.34%

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

Current vs 7-Day Avg -72.74% | -37.99%+26.15% | +14.04%

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

Current vs 7-Day Eod -45.12% | -8.56%-5.08% | -2.88%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.00% | 7.12%

Calls: 21.33% | 7.17%

Puts: 16.67% | 7.07%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +121.70% | +22.34%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +245.72% | +11.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($19.95M). Bullish P/C ratio of 0.67.

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
10:20	BULLISH	BULLISH	BULLISH
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 164 of results (avg 7.0%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	12.60	13.05	$12.83	3.5%	590	0.43	2.9K
$230.00	Oct 16	21.00	21.80	$21.40	3.7%	69	0.60	3.2K
$240.00	Oct 16	16.30	16.95	$16.63	3.9%	231	0.51	4.3K
$202.50	Sep 25	34.25	35.70	$34.98	4.1%	--	1.00	1.6K
$225.00	Oct 9	20.55	21.45	$21.00	4.3%	5	0.67	573

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	34.90	36.05	$35.47	3.2%	--	0.69	145
$250.00	Oct 16	24.25	25.25	$24.75	4.0%	11	0.57	901
$260.00	Oct 16	31.10	32.45	$31.78	4.2%	--	0.65	305
$242.50	Oct 16	19.65	20.55	$20.10	4.5%	19	0.51	94
$257.50	Oct 16	29.30	30.65	$29.98	4.5%	--	0.63	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.47, cheapest $0.10)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.09	0.10	$0.10	10.0%	4.9K	0.04	6.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 2	0.31	0.35	$0.33	12.1%	19	0.03	581
$205.00	Oct 2	0.91	1.07	$0.99	16.2%	139	0.08	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	45.95	48.20	$47.08	4.8%	--	1.00	92
$192.50	Sep 25	43.45	45.70	$44.58	5.0%	--	1.00	42
$195.00	Sep 25	40.95	43.25	$42.10	5.5%	1	1.00	86
$197.50	Sep 25	38.45	40.75	$39.60	5.8%	1	1.00	8
$200.00	Sep 25	36.00	38.40	$37.20	6.5%	--	1.00	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	41.60	44.60	$43.10	7.0%	2	1.00	1
$270.00	Sep 25	31.55	34.65	$33.10	9.4%	--	1.00	61
$275.00	Sep 25	36.85	39.65	$38.25	7.3%	12	0.99	63
$277.50	Sep 25	39.10	42.15	$40.63	7.5%	1	0.99	1
$265.00	Sep 25	26.65	29.65	$28.15	10.7%	--	0.99	22

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 55.4K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.09	0.10	$0.10	10.0%	4.9K	0.04	6.8K
$245.00	Sep 25	0.25	0.37	$0.31	38.7%	4.1K	0.10	2.9K
$240.00	Sep 25	1.20	1.43	$1.32	17.4%	3.0K	0.33	3.0K
$242.50	Sep 25	0.58	0.74	$0.66	24.2%	2.4K	0.19	1.4K
$235.00	Oct 2	10.75	11.55	$11.15	7.2%	2.2K	0.56	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	3.65	4.10	$3.88	11.6%	2.9K	0.67	2.5K
$230.00	Sep 25	0.35	0.43	$0.39	20.5%	2.3K	0.12	2.8K
$237.50	Sep 25	2.14	2.53	$2.34	16.7%	1.6K	0.52	1.4K
$235.00	Sep 25	1.35	1.47	$1.41	8.5%	1.4K	0.35	1.6K
$225.00	Sep 25	0.07	0.14	$0.11	63.6%	1.0K	0.04	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. 10 strikes (avg 26.4%, max 34.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	101.5%	75.2%	34.8%	29	975
$237.50	Sep 25	Oct 16	97.7%	76.0%	28.5%	377	831
$235.00	Sep 25	Nov 6	99.1%	79.5%	24.7%	336	2.4K
$242.50	Sep 25	Oct 16	96.6%	77.4%	24.7%	2.4K	1.5K
$240.00	Sep 25	Nov 6	98.1%	83.7%	17.2%	3.0K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	101.5%	75.2%	34.8%	996	832
$237.50	Sep 25	Oct 16	97.7%	76.0%	28.5%	1.6K	1.6K
$235.00	Sep 25	Nov 6	99.1%	79.5%	24.7%	1.4K	1.6K
$242.50	Sep 25	Oct 16	96.6%	77.4%	24.7%	682	631
$240.00	Sep 25	Oct 30	98.1%	81.1%	20.9%	2.9K	2.5K

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 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$18.80	$11.20	$18.80	80%	0.60	$213.80
$260.00	$275.00	Nov 6	$4.07	$10.93	$4.07	43%	2.69	$264.07
$250.00	$260.00	Nov 6	$3.30	$6.70	$3.30	48%	2.03	$253.30
$245.00	$250.00	Oct 30	$1.58	$3.42	$1.58	50%	2.16	$246.58
$235.00	$240.00	Nov 6	$1.95	$3.05	$1.95	56%	1.56	$236.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Sep 25	$1.40	$1.10	$1.40	81%	0.79	$241.10
$237.50	$235.00	Sep 25	$0.93	$1.57	$0.93	52%	1.69	$236.57
$255.00	$252.50	Oct 16	$1.43	$1.07	$1.43	61%	0.75	$253.57
$235.00	$232.50	Oct 2	$0.97	$1.53	$0.97	44%	1.58	$234.03
$242.50	$240.00	Oct 9	$1.25	$1.25	$1.25	53%	1.00	$241.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 1.66, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$242.50	Oct 9	$1.35	$1.35	$1.15	50%	1.17	$241.35
$240.00	$242.50	Sep 25	$0.66	$0.66	$1.84	67%	0.36	$240.66
$237.50	$240.00	Oct 2	$1.35	$1.35	$1.15	48%	1.17	$238.85
$250.00	$252.50	Oct 16	$1.10	$1.10	$1.40	57%	0.79	$251.10
$242.50	$245.00	Sep 25	$0.35	$0.35	$2.15	81%	0.16	$242.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 6	$3.12	$3.12	$1.88	63%	1.66	$221.88
$225.00	$220.00	Oct 30	$2.50	$2.50	$2.50	63%	1.00	$222.50
$230.00	$225.00	Oct 23	$2.65	$2.65	$2.35	60%	1.13	$227.35
$235.00	$230.00	Oct 30	$2.78	$2.78	$2.22	56%	1.25	$232.22
$200.00	$195.00	Nov 6	$1.68	$1.68	$3.32	78%	0.51	$198.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.44, cheapest $7.11)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.40	99.1%	73.3%
$240.00	Sep 25	Oct 2	$7.43	98.1%	74.2%
$237.50	Sep 25	Oct 2	$7.77	97.7%	74.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.11	99.1%	73.3%
$240.00	Sep 25	Oct 2	$7.37	98.1%	74.2%
$237.50	Sep 25	Oct 2	$7.56	97.7%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.97% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Sep 25	$2.33	$2.34	$4.67	$232.83	$242.17	1.97%
$235.00	Sep 25	$3.75	$1.41	$5.16	$229.84	$240.16	2.17%
$240.00	Sep 25	$1.32	$3.88	$5.20	$234.80	$245.20	2.19%
$242.50	Sep 25	$0.66	$5.28	$5.94	$236.56	$248.44	2.50%
$232.50	Sep 25	$5.60	$0.74	$6.34	$226.16	$238.84	2.67%
$230.00	Sep 25	$7.82	$0.39	$8.21	$221.79	$238.21	3.46%
$245.00	Sep 25	$0.31	$8.28	$8.59	$236.41	$253.59	3.62%
$227.50	Sep 25	$10.10	$0.20	$10.30	$217.20	$237.80	4.34%
$247.50	Sep 25	$0.15	$10.20	$10.35	$237.15	$257.85	4.36%
$225.00	Sep 25	$12.52	$0.11	$12.63	$212.37	$237.63	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.15% of stock, avg 10.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$227.50	Sep 25	$0.15	$0.20	$0.35	$227.15	$247.85
$245.00	$227.50	Sep 25	$0.31	$0.20	$0.51	$226.99	$245.51
$247.50	$230.00	Sep 25	$0.15	$0.39	$0.54	$229.46	$248.04
$245.00	$230.00	Sep 25	$0.31	$0.39	$0.70	$229.30	$245.70
$242.50	$227.50	Sep 25	$0.66	$0.20	$0.86	$226.64	$243.36
$247.50	$232.50	Sep 25	$0.15	$0.74	$0.89	$231.61	$248.39
$242.50	$230.00	Sep 25	$0.66	$0.39	$1.05	$228.95	$243.55
$245.00	$232.50	Sep 25	$0.31	$0.74	$1.05	$231.45	$246.05
$242.50	$232.50	Sep 25	$0.66	$0.74	$1.40	$231.10	$243.90
$240.00	$227.50	Sep 25	$1.32	$0.20	$1.52	$225.98	$241.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.28, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	275/280	Oct 30	$2.81	$2.19	44%	1.28	$202.19	$277.81
210/212	260/262	Oct 2	$0.90	$1.60	64%	0.56	$211.60	$260.90
205/208	260/262	Oct 2	$0.75	$1.75	69%	0.43	$206.75	$260.75
208/210	255/258	Oct 9	$1.29	$1.21	47%	1.07	$208.71	$256.29
192/195	260/262	Oct 2	$0.60	$1.90	74%	0.32	$194.40	$260.60
210/212	250/252	Oct 2	$1.14	$1.36	53%	0.84	$211.36	$251.14
198/200	260/262	Oct 2	$0.62	$1.88	73%	0.33	$199.38	$260.62
210/212	255/258	Oct 2	$0.97	$1.53	59%	0.63	$211.53	$255.97
215/218	260/262	Oct 2	$0.95	$1.55	59%	0.61	$216.55	$260.95
202/205	260/262	Oct 2	$0.67	$1.83	70%	0.37	$204.33	$260.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$227.50	$230.00	$232.50	Sep 25	$0.06	$2.44	15%	40.67
$215.00	$220.00	$225.00	Oct 23	$0.09	$4.91	8%	54.56
$265.00	$270.00	$275.00	Oct 9	$0.07	$4.93	7%	70.43
$220.00	$225.00	$230.00	Oct 30	$0.10	$4.90	7%	49.00
$260.00	$265.00	$270.00	Oct 30	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Sep 25	$0.26	$2.24	30%	8.62
$240.00	$245.00	$250.00	Oct 23	$0.12	$4.88	7%	40.67
$227.50	$230.00	$232.50	Sep 25	$0.16	$2.34	15%	14.63
$210.00	$215.00	$220.00	Oct 23	$0.18	$4.82	8%	26.78
$225.00	$227.50	$230.00	Sep 25	$0.10	$2.40	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-13.70, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$13.70	$16.30
$237.50	$240.00	1:2	Sep 25	-$0.31	$2.19
$240.00	$242.50	1:2	Sep 25	$0.00	$2.50
$235.00	$237.50	1:2	Sep 25	-$0.91	$1.59
$247.50	$250.00	1:2	Sep 25	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$237.50	1:2	Sep 25	-$0.80	$1.70
$235.00	$232.50	1:2	Sep 25	-$0.07	$2.43
$237.50	$235.00	1:2	Sep 25	-$0.48	$2.02
$232.50	$230.00	1:2	Sep 25	-$0.04	$2.46
$230.00	$227.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.89%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$16.35	0.43	9.5%	6.89%	16.38%	1	7
$250.00	Nov 6	$19.70	0.48	5.3%	8.30%	13.58%	6	47
$245.00	Nov 6	$21.55	0.51	3.2%	9.08%	12.25%	3	--
$275.00	Nov 6	$12.25	0.35	15.8%	5.16%	20.97%	10	34
$240.00	Nov 6	$23.90	0.54	1.1%	10.06%	11.13%	4	4
$265.00	Oct 30	$12.65	0.38	11.6%	5.33%	16.92%	1	58
$250.00	Oct 30	$17.20	0.47	5.3%	7.24%	12.52%	19	192
$260.00	Oct 30	$13.85	0.41	9.5%	5.83%	15.32%	6	157
$255.00	Oct 30	$15.35	0.44	7.4%	6.46%	13.85%	1	57
$275.00	Oct 30	$10.55	0.33	15.8%	4.44%	20.25%	21	194

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 39,429

Total Puts 26,490

Put/Call Ratio 0.67

Net Difference 12,939

Prior's Put/Call Breakdown

Total Calls 68,027

Total Puts 35,337

Put/Call Ratio 0.52

Net Difference 32,690

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