NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$244.27 +2.91%

(9/30 09:35) ◀

Wednesday, September 30, 2026 (9:40am)

▶ (9/30 09:45)

◀ 9/30 09:40 ▶

Option Volume

Detail

ℹ

Current (09/30 9:40am) 19,458

Calls: 14,949 (77%)

Puts: 4,509 (23%)

Prior (09/25) 12,952

Calls: 8,831 (68%)

Puts: 4,121 (32%)

Current vs Prior +50.23%

Calls: +69.28% (Calls)

Puts: +9.42% (Puts)

Prior 7-Day Total 1,432,859

Calls: 815,403 (57%)

Puts: 617,456 (43%)

Prior 7-Day Average 204,694

Calls: 116,486 (57%)

Puts: 88,208 (43%)

Current vs Prior 7-Day Avg -90.49%

Calls: -87.17%

Puts: -94.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:40am) $17.11M

Calls: $13.64M (80%)

Puts: $3.47M (20%)

Prior (09/25) $8.34M

Calls: $6.40M (77%)

Puts: $1.94M (23%)

Current vs Prior +105.21%

Calls: +113.28%

Puts: +78.62%

Prior 7-Day Total $1.91B

Calls: $1.41B (73%)

Puts: $507.04M (27%)

Prior 7-Day Average $273.21M

Calls: $200.77M (73%)

Puts: $72.43M (27%)

Current vs Prior 7-Day Avg -93.74%

Calls: -93.20%

Puts: -95.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:40am) 0.30

Prior (09/25) 0.47

Current vs Prior -35.36%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -58.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:40am) 1,302,341

Calls: 684,508 (53%)

Puts: 617,833 (47%)

Prior (09/25) 1,344,314

Calls: 706,667 (53%)

Puts: 637,647 (47%)

Current vs Prior -3.12%

Prior 7-Day Total 9,654,048

Calls: 4,915,267 (51%)

Puts: 4,738,781 (49%)

Prior 7-Day Average 1,379,149

Calls: 702,181 (51%)

Puts: 676,968 (49%)

Current vs Prior 7-Day Avg -5.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.75% | 10.86%14.14% | 28.07%

Prior 2.45% | 8.69%15.08% | 29.00%

Current vs Prior +174.93% | +25.01%-6.25% | -3.23%

Prior 7-Day Avg 7.37% | 12.54%11.35% | 25.02%

Current vs 7-Day Avg -8.48% | -13.41%+24.60% | +12.18%

Prior 7-Day Eod 2.45% | 8.69%14.12% | 28.35%

Current vs 7-Day Eod +174.93% | +25.01%+0.13% | -1.01%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.33% | 11.90%

Calls: 3.55% | 11.25%

Puts: 3.11% | 12.55%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior -71.78% | +112.12%

Prior 7-Day Avg 6.64% | 6.41%

Calls: 7.03% | 6.19%

Puts: 6.24% | 6.64%

Current vs 7-Day Avg -49.83% | +85.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($13.64M) vs puts ($3.47M). Massive premium surge with dollar volume up 105% vs prior. Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (14,949 calls vs 4,509 puts).

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
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 156 of results (avg 5.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 16	29.15	29.45	$29.30	1.0%	3	0.74	31
$220.00	Oct 16	30.90	31.25	$31.08	1.1%	17	0.77	2.1K
$225.00	Oct 16	27.40	27.80	$27.60	1.4%	1	0.72	166
$235.00	Oct 16	21.30	21.65	$21.48	1.6%	3	0.63	234
$242.50	Oct 16	17.50	17.80	$17.65	1.7%	9	0.56	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 16	37.25	37.65	$37.45	1.1%	1	0.71	28
$280.00	Oct 16	41.20	41.70	$41.45	1.2%	3	0.74	359
$250.00	Oct 16	19.60	19.85	$19.73	1.3%	199	0.51	1.3K
$285.00	Oct 16	45.25	45.85	$45.55	1.3%	15	0.77	28
$260.00	Oct 16	26.00	26.35	$26.18	1.3%	2	0.60	615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.45)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	0.43	0.48	$0.45	11.1%	481	0.06	3.1K
$277.50	Oct 2	0.54	0.58	$0.56	7.1%	34	0.07	379
$275.00	Oct 2	0.67	0.72	$0.70	7.1%	477	0.09	2.1K
$272.50	Oct 2	0.83	0.90	$0.87	8.0%	48	0.10	714

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.45	0.46	$0.46	2.2%	65	0.05	2.2K
$217.50	Oct 2	0.62	0.64	$0.63	3.2%	68	0.07	1.4K
$220.00	Oct 2	0.81	0.88	$0.85	8.2%	119	0.09	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	46.15	48.50	$47.33	5.0%	--	0.99	10
$200.00	Oct 2	43.65	46.00	$44.83	5.2%	--	0.99	178
$205.00	Oct 2	38.80	41.75	$40.28	7.3%	10	0.98	2.0K
$207.50	Oct 2	35.90	39.35	$37.63	9.2%	--	0.98	57
$210.00	Oct 2	33.45	36.90	$35.17	9.8%	4	0.97	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Oct 2	46.05	49.15	$47.60	6.5%	--	1.00	15
$280.00	Oct 2	33.90	37.25	$35.58	9.4%	14	0.94	38
$275.00	Oct 2	29.10	32.25	$30.68	10.3%	--	0.92	386
$272.50	Oct 2	26.80	29.55	$28.18	9.8%	--	0.90	16
$270.00	Oct 2	24.90	27.75	$26.33	10.8%	5	0.88	87

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 15.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	5.05	5.25	$5.15	3.9%	2.2K	0.41	5.5K
$255.00	Oct 2	3.50	3.70	$3.60	5.6%	1.1K	0.32	1.9K
$260.00	Oct 2	2.39	2.50	$2.45	4.5%	1.1K	0.24	3.2K
$270.00	Oct 2	1.03	1.10	$1.07	6.5%	621	0.12	3.3K
$250.00	Oct 16	14.25	14.55	$14.40	2.1%	607	0.49	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	5.50	5.70	$5.60	3.6%	455	0.38	1.4K
$225.00	Oct 2	1.38	1.53	$1.46	10.3%	369	0.13	1.9K
$245.00	Oct 2	7.90	8.15	$8.03	3.1%	272	0.48	562
$250.00	Oct 16	19.60	19.85	$19.73	1.3%	199	0.51	1.3K
$230.00	Oct 2	2.28	2.48	$2.38	8.4%	196	0.20	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 21.7%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 2	Oct 16	99.9%	79.6%	25.5%	--	602
$237.50	Oct 2	Oct 16	99.5%	79.6%	25.0%	128	1.8K
$232.50	Oct 2	Oct 16	99.3%	79.9%	24.4%	3	1.2K
$242.50	Oct 2	Oct 16	99.1%	79.9%	24.0%	139	826
$230.00	Oct 2	Nov 6	99.7%	81.3%	22.7%	37	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 2	Oct 16	99.9%	79.6%	25.5%	53	871
$237.50	Oct 2	Oct 16	99.5%	79.6%	25.0%	85	1.0K
$232.50	Oct 2	Oct 16	99.3%	79.9%	24.4%	111	715
$242.50	Oct 2	Oct 16	99.1%	79.9%	24.0%	93	461
$265.00	Oct 2	Oct 23	100.8%	81.6%	23.5%	2	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 0.69, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$5.92	$4.08	$5.92	70%	0.69	$225.92
$230.00	$235.00	Nov 6	$2.30	$2.70	$2.30	64%	1.17	$232.30
$280.00	$285.00	Nov 6	$0.95	$4.05	$0.95	36%	4.26	$280.95
$250.00	$255.00	Nov 6	$1.78	$3.22	$1.78	52%	1.81	$251.78
$270.00	$275.00	Oct 23	$0.97	$4.03	$0.97	36%	4.15	$270.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Oct 9	$3.30	$1.70	$3.30	70%	0.52	$261.70
$205.00	$200.00	Nov 6	$0.85	$4.15	$0.85	20%	4.88	$204.15
$210.00	$207.50	Oct 9	$0.22	$2.28	$0.22	11%	10.36	$209.78
$215.00	$212.50	Oct 2	$0.10	$2.40	$0.10	5%	24.00	$214.90
$257.50	$255.00	Oct 9	$1.53	$0.97	$1.53	62%	0.63	$255.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 1.04, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Oct 23	$1.58	$1.58	$3.42	67%	0.46	$276.58
$287.50	$290.00	Oct 9	$0.32	$0.32	$2.18	86%	0.15	$287.82
$257.50	$260.00	Oct 9	$0.88	$0.88	$1.62	62%	0.54	$258.38
$275.00	$277.50	Oct 2	$0.14	$0.14	$2.36	92%	0.06	$275.14
$277.50	$280.00	Oct 2	$0.11	$0.11	$2.39	93%	0.05	$277.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 30	$2.55	$2.55	$2.45	65%	1.04	$227.45
$215.00	$210.00	Nov 6	$2.10	$2.10	$2.90	74%	0.72	$212.90
$230.00	$225.00	Nov 6	$2.45	$2.45	$2.55	64%	0.96	$227.55
$240.00	$235.00	Nov 6	$2.68	$2.68	$2.32	58%	1.16	$237.32
$220.00	$215.00	Nov 6	$1.87	$1.87	$3.13	71%	0.60	$218.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.19, cheapest $4.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Oct 2	Oct 9	$5.33	99.1%	80.2%
$245.00	Oct 2	Oct 9	$5.37	98.8%	79.9%
$237.50	Oct 2	Oct 9	$4.88	99.5%	80.8%
$240.00	Oct 2	Oct 9	$5.04	99.0%	80.6%
$255.00	Oct 2	Oct 9	$5.05	99.7%	82.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Oct 2	Oct 9	$4.72	99.1%	79.9%
$242.50	Oct 2	Oct 9	$4.77	99.1%	80.2%
$237.50	Oct 2	Oct 9	$4.44	99.5%	80.8%
$240.00	Oct 2	Oct 9	$4.68	99.0%	80.6%
$252.50	Oct 2	Oct 16	$8.57	99.6%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 6.21% of stock, avg 13.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 2	$8.45	$6.73	$15.18	$227.32	$257.68	6.21%
$245.00	Oct 2	$7.28	$8.03	$15.31	$229.69	$260.31	6.27%
$240.00	Oct 2	$9.98	$5.60	$15.58	$224.42	$255.58	6.38%
$247.50	Oct 2	$6.15	$9.45	$15.60	$231.90	$263.10	6.39%
$237.50	Oct 2	$11.45	$4.63	$16.08	$221.42	$253.58	6.58%
$250.00	Oct 2	$5.15	$10.95	$16.10	$233.90	$266.10	6.59%
$235.00	Oct 2	$13.15	$3.75	$16.90	$218.10	$251.90	6.92%
$252.50	Oct 2	$4.35	$12.60	$16.95	$235.55	$269.45	6.94%
$232.50	Oct 2	$14.75	$3.00	$17.75	$214.75	$250.25	7.27%
$255.00	Oct 2	$3.60	$14.35	$17.95	$237.05	$272.95	7.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.77% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$235.00	Oct 2	$3.01	$3.75	$6.76	$228.24	$264.26
$255.00	$235.00	Oct 2	$3.60	$3.75	$7.35	$227.65	$262.35
$257.50	$237.50	Oct 2	$3.01	$4.63	$7.64	$229.86	$265.14
$255.00	$237.50	Oct 2	$3.60	$4.63	$8.23	$229.27	$263.23
$252.50	$235.00	Oct 2	$4.35	$3.75	$8.10	$226.90	$260.60
$252.50	$237.50	Oct 2	$4.35	$4.63	$8.98	$228.52	$261.48
$257.50	$240.00	Oct 2	$3.01	$5.60	$8.61	$231.39	$266.11
$255.00	$240.00	Oct 2	$3.60	$5.60	$9.20	$230.80	$264.20
$252.50	$240.00	Oct 2	$4.35	$5.60	$9.95	$230.05	$262.45
$250.00	$235.00	Oct 2	$5.15	$3.75	$8.90	$226.10	$258.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 2.07, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/215	285/290	Nov 6	$3.37	$1.63	40%	2.07	$211.63	$288.37
225/230	285/290	Oct 30	$3.55	$1.45	35%	2.45	$226.45	$288.55
225/230	280/285	Oct 30	$3.65	$1.35	32%	2.70	$226.35	$283.65
225/230	275/280	Oct 23	$3.53	$1.47	33%	2.40	$226.47	$278.53
220/225	275/280	Oct 23	$3.33	$1.67	37%	1.99	$221.67	$278.33
210/215	275/280	Oct 23	$2.95	$2.05	44%	1.44	$212.05	$277.95
205/210	275/280	Oct 23	$2.63	$2.37	48%	1.11	$207.37	$277.63
205/208	265/268	Oct 9	$0.99	$1.51	60%	0.66	$206.51	$265.99
200/205	275/280	Oct 23	$2.46	$2.54	51%	0.97	$202.54	$277.46
215/220	275/280	Oct 23	$2.93	$2.07	41%	1.42	$217.07	$277.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 23	$0.09	$4.91	7%	54.56
$280.00	$285.00	$290.00	Oct 16	$0.06	$4.94	6%	82.33
$250.00	$252.50	$255.00	Oct 2	$0.05	$2.45	9%	49.00
$225.00	$230.00	$235.00	Oct 23	$0.15	$4.85	8%	32.33
$270.00	$275.00	$280.00	Oct 30	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 16	$0.11	$4.89	8%	44.45
$270.00	$275.00	$280.00	Oct 16	$0.08	$4.92	6%	61.50
$245.00	$247.50	$250.00	Oct 2	$0.08	$2.42	10%	30.25
$275.00	$280.00	$285.00	Oct 16	$0.10	$4.90	6%	49.00
$210.00	$215.00	$220.00	Oct 30	$0.12	$4.88	6%	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. 52 found (best net $-0.05, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$292.50	1:2	Oct 2	-$0.09	$2.41
$287.50	$290.00	1:2	Oct 2	-$0.25	$2.25
$285.00	$287.50	1:2	Oct 2	-$0.28	$2.22
$277.50	$280.00	1:2	Oct 2	-$0.34	$2.16
$282.50	$285.00	1:2	Oct 2	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Oct 2	-$0.05	$2.45
$200.00	$197.50	1:2	Oct 2	-$0.06	$2.44
$202.50	$200.00	1:2	Oct 2	-$0.08	$2.42
$207.50	$205.00	1:2	Oct 2	-$0.14	$2.36
$212.50	$210.00	1:2	Oct 2	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.77%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$14.10	0.39	12.6%	5.77%	18.35%	--	27
$260.00	Nov 6	$18.60	0.47	6.4%	7.61%	14.05%	46	51
$270.00	Nov 6	$15.45	0.41	10.5%	6.32%	16.86%	--	37
$265.00	Nov 6	$16.85	0.44	8.5%	6.90%	15.38%	--	17
$280.00	Nov 6	$12.80	0.36	14.6%	5.24%	19.87%	--	22
$285.00	Nov 6	$11.70	0.34	16.7%	4.79%	21.46%	--	13
$255.00	Nov 6	$20.10	0.49	4.4%	8.23%	12.62%	--	14
$290.00	Nov 6	$10.65	0.32	18.7%	4.36%	23.08%	--	31
$250.00	Nov 6	$22.10	0.52	2.4%	9.05%	11.39%	3	86
$245.00	Nov 6	$24.65	0.55	0.3%	10.09%	10.39%	2	230

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 14,949

Total Puts 4,509

Put/Call Ratio 0.30

Net Difference 10,440

Prior's Put/Call Breakdown

Total Calls 8,831

Total Puts 4,121

Put/Call Ratio 0.47

Net Difference 4,710

Prior 7-Day Put/Call Summary

Total Calls 815,403

Total Puts 617,456

Average Put/Call Ratio 0.73

Ratio Trend Falling

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