NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$236.19 -3.00%

(9/25 10:25) ◀

Friday, September 25, 2026 (10:30am)

▶ (9/25 10:35)

◀ 9/25 10:30 ▶

Option Volume

Detail

ℹ

Current (09/25 10:30am) 77,331

Calls: 48,309 (62%)

Puts: 29,022 (38%)

Prior (09/17) 112,684

Calls: 74,367 (66%)

Puts: 38,317 (34%)

Current vs Prior -31.37%

Calls: -35.04% (Calls)

Puts: -24.26% (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 -67.04%

Calls: -63.61%

Puts: -71.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:30am) $40.54M

Calls: $27.97M (69%)

Puts: $12.57M (31%)

Prior (09/17) $65.65M

Calls: $44.48M (68%)

Puts: $21.16M (32%)

Current vs Prior -38.25%

Calls: -37.13%

Puts: -40.61%

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 -86.39%

Calls: -87.04%

Puts: -84.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:30am) 0.60

Prior (09/17) 0.52

Current vs Prior +16.60%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -20.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:30am) 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 2.54% | 8.73%15.05% | 28.97%

Prior 4.67% | 9.69%4.67% | 20.59%

Current vs Prior -45.73% | -9.99%+222.10% | +40.70%

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

Current vs 7-Day Avg -73.04% | -38.96%+23.53% | +13.52%

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

Current vs 7-Day Eod -45.73% | -9.99%-7.06% | -3.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.54% | 5.83%

Calls: 12.46% | 5.27%

Puts: 8.61% | 6.39%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +22.99% | +0.17%

Prior 7-Day Avg 5.50% | 6.39%

Calls: 5.99% | 6.29%

Puts: 5.00% | 6.50%

Current vs 7-Day Avg +91.79% | -8.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($27.97M). Bullish P/C ratio of 0.60.

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
10:30	BULLISH	BULLISH	BULLISH
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 197 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	26.00	26.55	$26.28	2.1%	13	0.69	2.1K
$232.50	Oct 16	18.95	19.60	$19.27	3.4%	--	0.57	151
$230.00	Oct 16	20.20	20.90	$20.55	3.4%	70	0.60	3.2K
$240.00	Oct 16	15.50	16.05	$15.78	3.5%	257	0.50	4.3K
$237.50	Oct 16	16.60	17.20	$16.90	3.6%	26	0.53	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	35.50	36.65	$36.08	3.2%	--	0.70	145
$252.50	Oct 16	26.30	27.20	$26.75	3.4%	51	0.60	112
$245.00	Oct 16	21.50	22.25	$21.88	3.4%	45	0.54	1.0K
$260.00	Oct 16	31.55	32.70	$32.13	3.6%	--	0.66	305
$257.50	Oct 16	29.75	30.85	$30.30	3.6%	--	0.64	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.71, cheapest $0.20)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	0.18	0.21	$0.20	15.0%	4.5K	0.08	2.9K
$240.00	Sep 25	0.84	0.95	$0.90	12.2%	3.5K	0.28	3.0K
$280.00	Oct 2	0.80	0.88	$0.84	9.5%	261	0.08	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	0.42	0.50	$0.46	17.4%	2.3K	0.14	2.8K
$232.50	Sep 25	0.86	1.00	$0.93	15.1%	1.1K	0.24	747
$200.00	Oct 2	0.59	0.65	$0.62	9.7%	231	0.06	1.3K
$205.00	Oct 2	0.92	1.05	$0.99	13.1%	151	0.08	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	45.80	48.80	$47.30	6.3%	8	1.00	229
$192.50	Oct 2	43.40	46.35	$44.88	6.6%	--	1.00	46
$190.00	Sep 25	45.40	48.40	$46.90	6.4%	--	1.00	92
$192.50	Sep 25	43.30	45.80	$44.55	5.6%	--	1.00	42
$197.50	Sep 25	37.95	40.90	$39.42	7.5%	1	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	11.80	14.75	$13.28	22.2%	180	1.00	449
$252.50	Sep 25	14.25	16.90	$15.58	17.0%	21	1.00	76
$255.00	Sep 25	17.25	19.30	$18.27	11.2%	9	1.00	278
$257.50	Sep 25	19.70	21.75	$20.73	9.9%	14	1.00	66
$260.00	Sep 25	21.65	24.65	$23.15	13.0%	2	1.00	146

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 64.3K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.05	0.08	$0.07	42.9%	5.3K	0.03	6.8K
$245.00	Sep 25	0.18	0.21	$0.20	15.0%	4.5K	0.08	2.9K
$240.00	Sep 25	0.84	0.95	$0.90	12.2%	3.5K	0.28	3.0K
$242.50	Sep 25	0.38	0.49	$0.44	25.0%	2.5K	0.16	1.4K
$235.00	Oct 2	10.15	10.70	$10.43	5.3%	2.2K	0.54	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	4.40	4.85	$4.63	9.7%	3.0K	0.72	2.5K
$230.00	Sep 25	0.42	0.50	$0.46	17.4%	2.3K	0.14	2.8K
$237.50	Sep 25	2.89	3.15	$3.02	8.6%	1.7K	0.56	1.4K
$235.00	Sep 25	1.67	1.81	$1.74	8.0%	1.7K	0.39	1.6K
$225.00	Sep 25	0.06	0.11	$0.09	55.6%	1.2K	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 23.1%, max 32.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	98.6%	74.5%	32.3%	33	975
$242.50	Sep 25	Oct 16	94.9%	77.0%	23.4%	2.6K	1.5K
$237.50	Sep 25	Oct 16	94.5%	76.7%	23.2%	624	831
$235.00	Sep 25	Nov 6	96.3%	79.3%	21.4%	421	2.4K
$240.00	Sep 25	Nov 6	94.3%	82.9%	13.7%	3.6K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 25	Oct 16	98.6%	74.5%	32.3%	1.1K	832
$242.50	Sep 25	Oct 16	94.9%	77.0%	23.4%	694	631
$237.50	Sep 25	Oct 16	94.5%	76.7%	23.2%	1.7K	1.6K
$235.00	Sep 25	Nov 6	96.3%	79.3%	21.4%	1.7K	1.6K
$240.00	Sep 25	Oct 30	94.3%	81.0%	16.3%	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 0.61, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$225.00	Nov 6	$18.67	$11.33	$18.67	80%	0.61	$213.67
$260.00	$275.00	Nov 6	$3.92	$11.08	$3.92	43%	2.83	$263.92
$210.00	$215.00	Oct 30	$2.53	$2.47	$2.53	74%	0.98	$212.53
$250.00	$260.00	Nov 6	$3.43	$6.57	$3.43	48%	1.92	$253.43
$235.00	$240.00	Oct 30	$1.90	$3.10	$1.90	56%	1.63	$236.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 16	$3.12	$1.88	$3.12	73%	0.60	$266.88
$252.50	$250.00	Oct 2	$1.34	$1.16	$1.34	72%	0.87	$251.16
$260.00	$255.00	Oct 9	$3.08	$1.92	$3.08	71%	0.62	$256.92
$260.00	$257.50	Oct 2	$1.65	$0.85	$1.65	80%	0.52	$258.35
$240.00	$237.50	Sep 25	$1.61	$0.89	$1.61	72%	0.55	$238.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 1.50, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Oct 30	$1.63	$1.63	$3.37	67%	0.48	$276.63
$242.50	$245.00	Sep 25	$0.24	$0.24	$2.26	84%	0.11	$242.74
$240.00	$242.50	Sep 25	$0.46	$0.46	$2.04	72%	0.23	$240.46
$255.00	$257.50	Oct 2	$0.55	$0.55	$1.95	74%	0.28	$255.55
$280.00	$282.50	Oct 2	$0.13	$0.13	$2.37	92%	0.05	$280.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 6	$3.00	$3.00	$2.00	60%	1.50	$227.00
$220.00	$215.00	Oct 30	$2.25	$2.25	$2.75	67%	0.82	$217.75
$220.00	$215.00	Nov 6	$2.28	$2.28	$2.72	66%	0.84	$217.72
$205.00	$200.00	Nov 6	$1.78	$1.78	$3.22	75%	0.55	$203.22
$235.00	$230.00	Oct 30	$2.70	$2.70	$2.30	56%	1.17	$232.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.34, cheapest $7.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.46	96.3%	72.3%
$237.50	Sep 25	Oct 2	$7.59	94.5%	73.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Sep 25	Oct 2	$7.16	96.3%	72.3%
$237.50	Sep 25	Oct 2	$7.16	94.5%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.99% of stock, avg 12.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Sep 25	$2.97	$1.74	$4.71	$230.29	$239.71	1.99%
$237.50	Sep 25	$1.69	$3.02	$4.71	$232.79	$242.21	1.99%
$240.00	Sep 25	$0.90	$4.63	$5.53	$234.47	$245.53	2.34%
$232.50	Sep 25	$4.72	$0.93	$5.65	$226.85	$238.15	2.39%
$242.50	Sep 25	$0.44	$6.73	$7.17	$235.33	$249.67	3.04%
$230.00	Sep 25	$6.75	$0.46	$7.21	$222.79	$237.21	3.05%
$245.00	Sep 25	$0.20	$8.98	$9.18	$235.82	$254.18	3.89%
$227.50	Sep 25	$9.27	$0.21	$9.48	$218.02	$236.98	4.01%
$225.00	Sep 25	$11.20	$0.09	$11.29	$213.71	$236.29	4.78%
$247.50	Sep 25	$0.12	$11.25	$11.37	$236.13	$258.87	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.17% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Sep 25	$0.20	$0.21	$0.41	$227.09	$245.41
$245.00	$230.00	Sep 25	$0.20	$0.46	$0.66	$229.34	$245.66
$242.50	$227.50	Sep 25	$0.44	$0.21	$0.65	$226.85	$243.15
$242.50	$230.00	Sep 25	$0.44	$0.46	$0.90	$229.10	$243.40
$245.00	$232.50	Sep 25	$0.20	$0.93	$1.13	$231.37	$246.13
$240.00	$227.50	Sep 25	$0.90	$0.21	$1.11	$226.39	$241.11
$242.50	$232.50	Sep 25	$0.44	$0.93	$1.37	$231.13	$243.87
$240.00	$230.00	Sep 25	$0.90	$0.46	$1.36	$228.64	$241.36
$240.00	$232.50	Sep 25	$0.90	$0.93	$1.83	$230.67	$241.83
$245.00	$235.00	Sep 25	$0.20	$1.74	$1.94	$233.06	$246.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 3.46, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/220	275/280	Oct 30	$3.88	$1.12	34%	3.46	$216.12	$278.88
195/200	275/280	Oct 30	$3.01	$1.99	47%	1.51	$196.99	$278.01
200/205	275/280	Oct 30	$3.08	$1.92	44%	1.60	$201.92	$278.08
190/195	275/280	Oct 30	$2.71	$2.29	50%	1.18	$192.29	$277.71
205/210	275/280	Oct 30	$3.15	$1.85	41%	1.70	$206.85	$278.15
210/215	275/280	Oct 30	$3.31	$1.69	38%	1.96	$211.69	$278.31
215/220	275/280	Oct 23	$3.16	$1.84	38%	1.72	$216.84	$278.16
212/215	258/260	Oct 9	$1.33	$1.17	46%	1.14	$213.67	$258.83
210/212	255/258	Oct 2	$0.94	$1.56	60%	0.60	$211.56	$255.94
212/215	255/258	Oct 9	$1.35	$1.15	44%	1.17	$213.65	$256.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 6.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Oct 23	$0.07	$4.93	8%	70.43
$215.00	$220.00	$225.00	Oct 23	$0.09	$4.91	8%	54.56
$230.00	$235.00	$240.00	Oct 23	$0.09	$4.91	8%	54.56
$265.00	$270.00	$275.00	Oct 16	$0.05	$4.95	6%	99.00
$225.00	$230.00	$235.00	Nov 6	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Sep 25	$0.33	$2.17	33%	6.58
$240.00	$242.50	$245.00	Sep 25	$0.15	$2.35	20%	15.67
$200.00	$205.00	$210.00	Oct 23	$0.08	$4.92	7%	61.50
$195.00	$200.00	$205.00	Oct 30	$0.07	$4.93	6%	70.43
$200.00	$205.00	$210.00	Oct 30	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-13.56, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$225.00	1:2	Nov 6	-$13.56	$16.44
$235.00	$237.50	1:2	Sep 25	-$0.41	$2.09
$237.50	$240.00	1:2	Sep 25	-$0.11	$2.39
$232.50	$235.00	1:2	Sep 25	-$1.22	$1.28
$245.00	$247.50	1:2	Sep 25	-$0.04	$2.46

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	-$0.12	$2.38
$240.00	$237.50	1:2	Sep 25	-$1.41	$1.09
$225.00	$222.50	1:2	Sep 25	-$0.03	$2.47
$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. 74 found (best yield 6.96%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$16.45	0.43	10.1%	6.96%	17.05%	4	7
$250.00	Nov 6	$19.80	0.48	5.8%	8.38%	14.23%	6	47
$275.00	Nov 6	$12.40	0.36	16.4%	5.25%	21.68%	10	34
$245.00	Nov 6	$21.65	0.51	3.7%	9.17%	12.90%	3	--
$240.00	Nov 6	$23.60	0.54	1.6%	9.99%	11.61%	4	4
$250.00	Oct 30	$17.25	0.47	5.8%	7.30%	13.15%	20	192
$255.00	Oct 30	$15.40	0.44	8.0%	6.52%	14.48%	2	57
$260.00	Oct 30	$13.85	0.41	10.1%	5.86%	15.94%	6	157
$265.00	Oct 30	$12.65	0.38	12.2%	5.36%	17.55%	1	58
$245.00	Oct 30	$19.00	0.50	3.7%	8.04%	11.77%	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 48,309

Total Puts 29,022

Put/Call Ratio 0.60

Net Difference 19,287

Prior's Put/Call Breakdown

Total Calls 74,367

Total Puts 38,317

Put/Call Ratio 0.52

Net Difference 36,050

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