NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$238.02 -2.24%

(9/25 10:20) ◀

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

▶

◀ 9/25 10:25

Option Volume

Detail

ℹ

Current (09/25 10:25am) 70,206

Calls: 42,894 (61%)

Puts: 27,312 (39%)

Prior (09/17) 107,589

Calls: 71,022 (66%)

Puts: 36,567 (34%)

Current vs Prior -34.75%

Calls: -39.60% (Calls)

Puts: -25.31% (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 -70.08%

Calls: -67.69%

Puts: -73.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:25am) $36.02M

Calls: $25.73M (71%)

Puts: $10.30M (29%)

Prior (09/17) $62.36M

Calls: $42.40M (68%)

Puts: $19.96M (32%)

Current vs Prior -42.24%

Calls: -39.32%

Puts: -48.42%

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 -87.91%

Calls: -88.08%

Puts: -87.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:25am) 0.64

Prior (09/17) 0.51

Current vs Prior +23.67%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -15.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:25am) 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 2.53% | 8.81%15.26% | 28.97%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -45.79% | -9.12%+226.55% | +40.70%

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

Current vs 7-Day Avg -73.07% | -38.37%+25.24% | +13.52%

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

Current vs 7-Day Eod -45.79% | -9.12%-5.77% | -3.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.33% | 4.98%

Calls: 8.46% | 3.92%

Puts: 10.20% | 6.04%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +8.87% | -14.43%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +69.77% | -22.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($25.73M). Bullish P/C ratio of 0.64.

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
10:25	BULLISH	BULLISH	BULLISH
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 189 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	38.20	39.35	$38.78	3.0%	20	0.94	122
$235.00	Oct 2	11.30	11.65	$11.48	3.0%	2.2K	0.57	5.0K
$222.50	Oct 16	25.70	26.60	$26.15	3.4%	--	0.68	12
$225.00	Oct 16	24.20	25.05	$24.63	3.5%	--	0.65	100
$217.50	Sep 25	20.10	20.90	$20.50	3.9%	5	1.00	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	34.35	35.35	$34.85	2.9%	--	0.68	145
$257.50	Oct 16	28.90	29.75	$29.33	2.9%	--	0.63	59
$240.00	Oct 16	18.00	18.55	$18.27	3.0%	33	0.48	1.3K
$250.00	Oct 16	23.85	24.65	$24.25	3.3%	11	0.57	901
$245.00	Oct 16	20.80	21.50	$21.15	3.3%	44	0.53	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.55, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	0.15	0.18	$0.16	18.8%	1.1K	0.06	792
$245.00	Sep 25	0.35	0.39	$0.37	10.8%	4.3K	0.13	2.9K
$242.50	Sep 25	0.70	0.80	$0.75	13.3%	2.4K	0.23	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.59	0.63	$0.61	6.6%	230	0.05	1.3K
$205.00	Oct 2	0.83	0.93	$0.88	11.4%	143	0.07	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	44.30	47.05	$45.68	6.0%	--	1.00	42
$195.00	Sep 25	41.60	44.30	$42.95	6.3%	1	1.00	86
$197.50	Sep 25	38.90	42.10	$40.50	7.9%	1	1.00	8
$200.00	Sep 25	36.25	39.40	$37.83	8.3%	--	1.00	243
$202.50	Sep 25	34.30	36.55	$35.42	6.4%	--	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	40.85	43.60	$42.23	6.5%	2	1.00	1
$275.00	Sep 25	35.60	38.60	$37.10	8.1%	12	0.99	63
$277.50	Sep 25	38.35	41.10	$39.73	6.9%	1	0.99	1
$265.00	Sep 25	25.95	28.50	$27.23	9.4%	--	0.99	22
$272.50	Sep 25	33.60	36.10	$34.85	7.2%	10	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 58.8K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.08	0.10	$0.09	22.2%	5.0K	0.04	6.8K
$245.00	Sep 25	0.35	0.39	$0.37	10.8%	4.3K	0.13	2.9K
$240.00	Sep 25	1.40	1.53	$1.47	8.8%	3.2K	0.38	3.0K
$242.50	Sep 25	0.70	0.80	$0.75	13.3%	2.4K	0.23	1.4K
$235.00	Oct 2	11.30	11.65	$11.48	3.0%	2.2K	0.57	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	3.25	3.60	$3.43	10.2%	2.9K	0.62	2.5K
$230.00	Sep 25	0.24	0.36	$0.30	40.0%	2.3K	0.10	2.8K
$237.50	Sep 25	2.03	2.23	$2.13	9.4%	1.6K	0.45	1.4K
$235.00	Sep 25	1.12	1.26	$1.19	11.8%	1.5K	0.30	1.6K
$225.00	Sep 25	0.05	0.09	$0.07	57.1%	1.0K	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. 10 strikes (avg 25.0%, max 38.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	102.8%	74.4%	38.1%	31	975
$237.50	Sep 25	Oct 16	95.4%	76.1%	25.4%	500	831
$235.00	Sep 25	Nov 6	99.7%	80.3%	24.2%	372	2.4K
$242.50	Sep 25	Oct 16	94.2%	78.3%	20.2%	2.5K	1.5K
$240.00	Sep 25	Nov 6	95.9%	83.1%	15.4%	3.2K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	102.8%	74.4%	38.1%	1.0K	832
$237.50	Sep 25	Oct 16	95.4%	76.1%	25.4%	1.6K	1.6K
$235.00	Sep 25	Nov 6	99.7%	80.3%	24.2%	1.5K	1.6K
$242.50	Sep 25	Oct 16	94.2%	78.3%	20.2%	693	631
$240.00	Sep 25	Oct 30	95.9%	80.9%	18.5%	3.0K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.58, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$19.00	$11.00	$19.00	80%	0.58	$214.00
$260.00	$275.00	Nov 6	$4.28	$10.72	$4.28	43%	2.50	$264.28
$250.00	$260.00	Nov 6	$3.17	$6.83	$3.17	48%	2.15	$253.17
$280.00	$285.00	Oct 30	$0.23	$4.77	$0.23	30%	20.74	$280.23
$230.00	$235.00	Oct 23	$1.79	$3.21	$1.79	60%	1.79	$231.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$262.50	$260.00	Oct 2	$1.60	$0.90	$1.60	80%	0.56	$260.90
$255.00	$252.50	Oct 2	$1.60	$0.90	$1.60	72%	0.56	$253.40
$240.00	$237.50	Oct 16	$1.02	$1.48	$1.02	48%	1.45	$238.98
$230.00	$227.50	Oct 2	$0.67	$1.83	$0.67	35%	2.73	$229.33
$220.00	$217.50	Oct 16	$0.59	$1.91	$0.59	30%	3.24	$219.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 1.54, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 23	$2.02	$2.02	$2.98	61%	0.68	$262.02
$275.00	$277.50	Oct 2	$0.28	$0.28	$2.22	89%	0.13	$275.28
$240.00	$242.50	Sep 25	$0.72	$0.72	$1.78	62%	0.40	$240.72
$245.00	$247.50	Sep 25	$0.21	$0.21	$2.29	87%	0.09	$245.21
$242.50	$245.00	Sep 25	$0.38	$0.38	$2.12	77%	0.18	$242.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 6	$3.03	$3.03	$1.97	60%	1.54	$226.97
$225.00	$220.00	Oct 23	$2.40	$2.40	$2.60	64%	0.92	$222.60
$220.00	$215.00	Nov 6	$2.30	$2.30	$2.70	66%	0.85	$217.70
$205.00	$200.00	Oct 30	$1.73	$1.73	$3.27	77%	0.53	$203.27
$235.00	$230.00	Oct 23	$2.74	$2.74	$2.26	57%	1.21	$232.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.37, cheapest $6.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Sep 25	Oct 2	$7.60	95.4%	72.7%
$240.00	Sep 25	Oct 2	$7.56	95.9%	76.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$6.96	99.7%	72.8%
$237.50	Sep 25	Oct 2	$7.40	95.4%	72.7%
$240.00	Sep 25	Oct 2	$7.34	95.9%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.99% of stock, avg 12.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Sep 25	$2.60	$2.13	$4.73	$232.77	$242.23	1.99%
$240.00	Sep 25	$1.47	$3.43	$4.90	$235.10	$244.90	2.06%
$235.00	Sep 25	$4.20	$1.19	$5.39	$229.61	$240.39	2.26%
$242.50	Sep 25	$0.75	$5.33	$6.08	$236.42	$248.58	2.55%
$232.50	Sep 25	$5.83	$0.63	$6.46	$226.04	$238.96	2.71%
$245.00	Sep 25	$0.37	$7.50	$7.87	$237.13	$252.87	3.31%
$230.00	Sep 25	$8.57	$0.30	$8.87	$221.13	$238.87	3.73%
$247.50	Sep 25	$0.16	$9.50	$9.66	$237.84	$257.16	4.06%
$227.50	Sep 25	$10.90	$0.14	$11.04	$216.46	$238.54	4.64%
$250.00	Sep 25	$0.09	$12.02	$12.11	$237.89	$262.11	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.13% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$227.50	Sep 25	$0.16	$0.14	$0.30	$227.20	$247.80
$247.50	$230.00	Sep 25	$0.16	$0.30	$0.46	$229.54	$247.96
$245.00	$227.50	Sep 25	$0.37	$0.14	$0.51	$226.99	$245.51
$245.00	$230.00	Sep 25	$0.37	$0.30	$0.67	$229.33	$245.67
$247.50	$232.50	Sep 25	$0.16	$0.63	$0.79	$231.71	$248.29
$245.00	$232.50	Sep 25	$0.37	$0.63	$1.00	$231.50	$246.00
$242.50	$227.50	Sep 25	$0.75	$0.14	$0.89	$226.61	$243.39
$242.50	$230.00	Sep 25	$0.75	$0.30	$1.05	$228.95	$243.55
$242.50	$232.50	Sep 25	$0.75	$0.63	$1.38	$231.12	$243.88
$247.50	$235.00	Sep 25	$0.16	$1.19	$1.35	$233.65	$248.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.50, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	275/280	Oct 30	$3.00	$2.00	44%	1.50	$202.00	$278.00
215/220	275/280	Oct 30	$3.32	$1.68	34%	1.98	$216.68	$278.32
220/222	260/262	Oct 2	$1.20	$1.30	54%	0.92	$221.30	$261.20
220/222	250/252	Oct 2	$1.49	$1.01	42%	1.48	$221.01	$251.49
215/218	260/262	Oct 2	$1.02	$1.48	60%	0.69	$216.48	$261.02
220/222	258/260	Oct 2	$1.23	$1.27	51%	0.97	$221.27	$258.73
215/218	250/252	Oct 2	$1.31	$1.19	48%	1.10	$216.19	$251.31
220/222	255/258	Oct 2	$1.30	$1.20	48%	1.08	$221.20	$256.30
215/218	258/260	Oct 2	$1.05	$1.45	57%	0.72	$216.45	$258.55
215/218	255/258	Oct 2	$1.12	$1.38	54%	0.81	$216.38	$256.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 9	$0.05	$4.95	8%	99.00
$237.50	$240.00	$242.50	Sep 25	$0.41	$2.09	32%	5.10
$242.50	$245.00	$247.50	Sep 25	$0.17	$2.33	16%	13.71
$225.00	$227.50	$230.00	Oct 9	$0.05	$2.45	6%	49.00
$235.00	$240.00	$245.00	Oct 23	$0.18	$4.82	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 23	$0.07	$4.93	7%	70.43
$235.00	$237.50	$240.00	Sep 25	$0.36	$2.14	32%	5.94
$240.00	$242.50	$245.00	Sep 25	$0.27	$2.23	25%	8.26
$220.00	$225.00	$230.00	Oct 30	$0.11	$4.89	7%	44.45
$210.00	$215.00	$220.00	Oct 23	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-13.90, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$13.90	$16.10
$237.50	$240.00	1:2	Sep 25	-$0.34	$2.16
$240.00	$242.50	1:2	Sep 25	-$0.03	$2.47
$235.00	$237.50	1:2	Sep 25	-$1.00	$1.50
$247.50	$250.00	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	-$0.25	$2.25
$240.00	$237.50	1:2	Sep 25	-$0.83	$1.67
$235.00	$232.50	1:2	Sep 25	-$0.07	$2.43
$242.50	$240.00	1:2	Sep 25	-$1.53	$0.97
$227.50	$225.00	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. 76 found (best yield 7.23%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$17.20	0.43	9.2%	7.23%	16.46%	1	7
$250.00	Nov 6	$20.20	0.48	5.0%	8.49%	13.52%	6	47
$275.00	Nov 6	$12.60	0.36	15.5%	5.29%	20.83%	10	34
$245.00	Nov 6	$22.10	0.51	2.9%	9.28%	12.22%	3	--
$240.00	Nov 6	$24.20	0.54	0.8%	10.17%	11.00%	4	4
$255.00	Oct 30	$16.35	0.44	7.1%	6.87%	14.00%	2	57
$250.00	Oct 30	$17.95	0.47	5.0%	7.54%	12.57%	19	192
$265.00	Oct 30	$12.65	0.38	11.3%	5.31%	16.65%	1	58
$240.00	Oct 30	$21.80	0.54	0.8%	9.16%	9.99%	33	113
$260.00	Oct 30	$13.85	0.41	9.2%	5.82%	15.05%	6	157

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 42,894

Total Puts 27,312

Put/Call Ratio 0.64

Net Difference 15,582

Prior's Put/Call Breakdown

Total Calls 71,022

Total Puts 36,567

Put/Call Ratio 0.51

Net Difference 34,455

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