NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$242.29 +2.08%

(9/30 09:40) ◀

Wednesday, September 30, 2026 (9:45am)

▶ (9/30 09:50)

◀ 9/30 09:45 ▶

Option Volume

Detail

ℹ

Current (09/30 9:45am) 23,843

Calls: 17,806 (75%)

Puts: 6,037 (25%)

Prior (09/25) 17,880

Calls: 11,902 (67%)

Puts: 5,978 (33%)

Current vs Prior +33.35%

Calls: +49.61% (Calls)

Puts: +0.99% (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 -88.35%

Calls: -84.71%

Puts: -93.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:45am) $20.47M

Calls: $15.65M (76%)

Puts: $4.82M (24%)

Prior (09/25) $9.93M

Calls: $7.06M (71%)

Puts: $2.87M (29%)

Current vs Prior +106.02%

Calls: +121.48%

Puts: +67.96%

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 -92.51%

Calls: -92.21%

Puts: -93.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:45am) 0.34

Prior (09/25) 0.50

Current vs Prior -32.50%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -53.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:45am) 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 6.57% | 10.81%13.93% | 28.22%

Prior 2.45% | 8.69%15.08% | 29.00%

Current vs Prior +167.76% | +24.46%-7.62% | -2.70%

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

Current vs 7-Day Avg -10.86% | -13.79%+22.78% | +12.80%

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

Current vs 7-Day Eod +167.76% | +24.46%-1.33% | -0.46%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.76% | 12.77%

Calls: 4.11% | 9.42%

Puts: 5.41% | 16.13%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior -59.66% | +127.63%

Prior 7-Day Avg 6.64% | 6.41%

Calls: 7.03% | 6.19%

Puts: 6.24% | 6.64%

Current vs 7-Day Avg -28.28% | +99.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($15.65M) vs puts ($4.82M). Massive premium surge with dollar volume up 106% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (17,806 calls vs 6,037 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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
09:45	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 165 of results (avg 6.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	17.45	17.75	$17.60	1.7%	66	0.56	5.2K
$230.00	Oct 16	22.85	23.30	$23.08	1.9%	128	0.66	3.3K
$245.00	Oct 16	15.15	15.45	$15.30	2.0%	47	0.51	660
$242.50	Oct 2	7.20	7.35	$7.28	2.1%	190	0.52	674
$220.00	Oct 16	29.25	29.95	$29.60	2.4%	19	0.75	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	42.25	42.85	$42.55	1.4%	7	0.76	359
$270.00	Oct 16	34.25	34.75	$34.50	1.4%	--	0.70	1.8K
$285.00	Oct 16	46.45	47.20	$46.83	1.6%	15	0.79	28
$275.00	Oct 16	38.15	38.80	$38.47	1.7%	3	0.73	28
$245.00	Oct 16	17.45	17.75	$17.60	1.7%	28	0.49	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 2	0.38	0.43	$0.41	12.2%	36	0.05	379
$275.00	Oct 2	0.48	0.54	$0.51	11.8%	504	0.07	2.1K
$272.50	Oct 2	0.59	0.68	$0.64	14.1%	57	0.08	714
$270.00	Oct 2	0.75	0.85	$0.80	12.5%	669	0.10	3.3K
$267.50	Oct 2	0.93	1.03	$0.98	10.2%	59	0.12	719

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.28	0.32	$0.30	13.3%	90	0.04	4.4K
$215.00	Oct 2	0.51	0.56	$0.54	9.3%	95	0.06	2.2K
$217.50	Oct 2	0.70	0.75	$0.73	6.8%	113	0.08	1.4K
$220.00	Oct 2	0.89	0.99	$0.94	10.6%	182	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	46.15	49.40	$47.78	6.8%	--	0.99	149
$197.50	Oct 2	43.65	46.70	$45.18	6.8%	--	0.99	10
$200.00	Oct 2	41.15	44.05	$42.60	6.8%	--	0.99	178
$205.00	Oct 2	36.05	39.70	$37.88	9.6%	10	0.98	2.0K
$207.50	Oct 2	33.80	37.00	$35.40	9.0%	--	0.97	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	36.65	39.30	$37.97	7.0%	24	0.93	38
$275.00	Oct 2	31.35	34.50	$32.92	9.6%	--	0.92	386
$272.50	Oct 2	29.00	32.15	$30.58	10.3%	--	0.91	16
$270.00	Oct 2	26.45	29.80	$28.13	11.9%	5	0.90	87
$265.00	Oct 2	22.50	24.50	$23.50	8.5%	2	0.86	80

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 19.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	4.15	4.30	$4.22	3.6%	2.6K	0.36	5.5K
$260.00	Oct 2	1.80	2.00	$1.90	10.5%	1.3K	0.20	3.2K
$255.00	Oct 2	2.80	2.99	$2.90	6.6%	1.2K	0.27	1.9K
$250.00	Oct 16	13.00	13.40	$13.20	3.0%	854	0.47	4.4K
$270.00	Oct 2	0.75	0.85	$0.80	12.5%	669	0.10	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	6.05	6.35	$6.20	4.8%	677	0.43	1.4K
$225.00	Oct 2	1.54	1.69	$1.62	9.3%	492	0.15	1.9K
$245.00	Oct 2	8.55	8.95	$8.75	4.6%	280	0.53	562
$230.00	Oct 2	2.58	2.74	$2.66	6.0%	260	0.23	1.6K
$235.00	Oct 2	4.00	4.30	$4.15	7.2%	230	0.32	1.4K

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 19.5%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Oct 2	Oct 30	98.0%	78.7%	24.5%	4	667
$227.50	Oct 2	Oct 16	97.7%	79.3%	23.2%	2	602
$232.50	Oct 2	Oct 16	97.3%	79.1%	23.0%	5	1.2K
$237.50	Oct 2	Oct 16	96.2%	79.2%	21.4%	141	1.8K
$242.50	Oct 2	Oct 16	95.8%	79.2%	21.0%	201	826

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 2	Oct 16	97.7%	79.3%	23.2%	88	871
$232.50	Oct 2	Oct 16	96.9%	79.1%	22.5%	123	715
$237.50	Oct 2	Oct 16	96.2%	79.2%	21.4%	108	1.0K
$242.50	Oct 2	Oct 16	96.1%	79.2%	21.4%	128	461
$225.00	Oct 2	Nov 6	98.1%	81.1%	21.1%	508	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.82, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$5.48	$4.52	$5.48	69%	0.82	$225.48
$250.00	$255.00	Nov 6	$1.60	$3.40	$1.60	51%	2.13	$251.60
$255.00	$260.00	Oct 30	$1.39	$3.61	$1.39	46%	2.60	$256.39
$240.00	$245.00	Nov 6	$2.02	$2.98	$2.02	57%	1.48	$242.02
$280.00	$285.00	Nov 6	$0.95	$4.05	$0.95	35%	4.26	$280.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 30	$1.97	$3.03	$1.97	44%	1.54	$238.03
$197.50	$195.00	Oct 9	$0.11	$2.39	$0.11	6%	21.73	$197.39
$235.00	$232.50	Oct 9	$0.90	$1.60	$0.90	38%	1.78	$234.10
$220.00	$217.50	Oct 2	$0.21	$2.29	$0.21	10%	10.90	$219.79
$205.00	$202.50	Oct 9	$0.22	$2.28	$0.22	9%	10.36	$204.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.08, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$260.00	Oct 9	$0.88	$0.88	$1.62	65%	0.54	$258.38
$252.50	$255.00	Oct 9	$0.97	$0.97	$1.53	59%	0.63	$253.47
$247.50	$250.00	Oct 9	$1.10	$1.10	$1.40	54%	0.79	$248.60
$265.00	$267.50	Oct 2	$0.27	$0.27	$2.23	86%	0.12	$265.27
$272.50	$275.00	Oct 2	$0.13	$0.13	$2.37	92%	0.05	$272.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Nov 6	$2.60	$2.60	$2.40	60%	1.08	$232.40
$225.00	$220.00	Nov 6	$2.25	$2.25	$2.75	66%	0.82	$222.75
$235.00	$230.00	Oct 30	$2.55	$2.55	$2.45	60%	1.04	$232.45
$230.00	$225.00	Oct 30	$2.32	$2.32	$2.68	64%	0.87	$227.68
$220.00	$215.00	Nov 6	$2.02	$2.02	$2.98	70%	0.68	$217.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.25, cheapest $4.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$5.10	97.1%	80.0%
$240.00	Oct 2	Oct 9	$5.28	96.6%	80.2%
$237.50	Oct 2	Oct 9	$5.20	96.2%	80.1%
$242.50	Oct 2	Oct 9	$5.02	95.8%	80.4%
$245.00	Oct 2	Oct 9	$5.35	96.7%	81.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$4.63	97.1%	80.0%
$240.00	Oct 2	Oct 9	$4.88	96.6%	80.2%
$237.50	Oct 2	Oct 9	$4.87	96.2%	80.1%
$242.50	Oct 2	Oct 9	$5.00	96.1%	80.4%
$245.00	Oct 2	Oct 9	$4.98	96.7%	81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 6.06% of stock, avg 13.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 2	$7.28	$7.40	$14.68	$227.82	$257.18	6.06%
$240.00	Oct 2	$8.52	$6.20	$14.72	$225.28	$254.72	6.08%
$245.00	Oct 2	$6.10	$8.75	$14.85	$230.15	$259.85	6.13%
$237.50	Oct 2	$9.98	$5.08	$15.06	$222.44	$252.56	6.22%
$247.50	Oct 2	$5.13	$10.28	$15.41	$232.09	$262.91	6.36%
$235.00	Oct 2	$11.48	$4.15	$15.63	$219.37	$250.63	6.45%
$250.00	Oct 2	$4.22	$11.90	$16.12	$233.88	$266.12	6.65%
$232.50	Oct 2	$13.23	$3.35	$16.58	$215.92	$249.08	6.84%
$252.50	Oct 2	$3.53	$13.65	$17.18	$235.32	$269.68	7.09%
$230.00	Oct 2	$15.08	$2.66	$17.74	$212.26	$247.74	7.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.58% of stock, avg 11.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Oct 2	$2.90	$3.35	$6.25	$226.25	$261.25
$252.50	$232.50	Oct 2	$3.53	$3.35	$6.88	$225.62	$259.38
$255.00	$235.00	Oct 2	$2.90	$4.15	$7.05	$227.95	$262.05
$252.50	$235.00	Oct 2	$3.53	$4.15	$7.68	$227.32	$260.18
$250.00	$232.50	Oct 2	$4.22	$3.35	$7.57	$224.93	$257.57
$250.00	$235.00	Oct 2	$4.22	$4.15	$8.37	$226.63	$258.37
$255.00	$237.50	Oct 2	$2.90	$5.08	$7.98	$229.52	$262.98
$252.50	$237.50	Oct 2	$3.53	$5.08	$8.61	$228.89	$261.11
$250.00	$237.50	Oct 2	$4.22	$5.08	$9.30	$228.20	$259.30
$247.50	$232.50	Oct 2	$5.13	$3.35	$8.48	$224.02	$255.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 1.45, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	258/260	Oct 9	$1.48	$1.02	44%	1.45	$218.52	$258.98
212/215	258/260	Oct 9	$1.36	$1.14	49%	1.19	$213.64	$258.86
200/202	258/260	Oct 9	$1.14	$1.36	57%	0.84	$201.36	$258.64
220/225	275/280	Oct 23	$3.18	$1.82	38%	1.75	$221.82	$278.18
220/225	285/290	Nov 6	$3.37	$1.63	34%	2.07	$221.63	$288.37
205/208	258/260	Oct 9	$1.18	$1.32	54%	0.89	$206.32	$258.68
210/212	258/260	Oct 9	$1.25	$1.25	51%	1.00	$211.25	$258.75
220/222	258/260	Oct 9	$1.47	$1.03	42%	1.43	$221.03	$258.97
202/205	258/260	Oct 9	$1.10	$1.40	56%	0.79	$203.90	$258.60
208/210	258/260	Oct 9	$1.18	$1.32	53%	0.89	$208.82	$258.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$275.00	$280.00	Oct 16	$0.05	$4.95	6%	99.00
$220.00	$225.00	$230.00	Oct 23	$0.09	$4.91	8%	54.56
$245.00	$250.00	$255.00	Oct 23	$0.11	$4.89	8%	44.45
$240.00	$242.50	$245.00	Oct 2	$0.06	$2.44	11%	40.67
$245.00	$247.50	$250.00	Oct 2	$0.06	$2.44	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 23	$0.05	$4.95	7%	99.00
$245.00	$250.00	$255.00	Oct 23	$0.09	$4.91	8%	54.56
$210.00	$215.00	$220.00	Oct 23	$0.10	$4.90	7%	49.00
$260.00	$265.00	$270.00	Oct 16	$0.14	$4.86	8%	34.71
$200.00	$205.00	$210.00	Nov 6	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.03, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Oct 2	-$0.15	$2.35
$280.00	$282.50	1:2	Oct 2	-$0.22	$2.28
$285.00	$287.50	1:2	Oct 2	-$0.20	$2.30
$282.50	$285.00	1:2	Oct 2	-$0.22	$2.28
$275.00	$277.50	1:2	Oct 2	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Oct 2	-$0.03	$2.47
$197.50	$195.00	1:2	Oct 2	-$0.05	$2.45
$215.00	$212.50	1:2	Oct 2	-$0.14	$2.36
$200.00	$197.50	1:2	Oct 2	-$0.07	$2.43
$202.50	$200.00	1:2	Oct 2	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 6.46%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Nov 6	$15.65	0.42	9.4%	6.46%	15.83%	--	17
$270.00	Nov 6	$14.10	0.40	11.4%	5.82%	17.26%	--	37
$275.00	Nov 6	$13.05	0.37	13.5%	5.39%	18.89%	--	27
$260.00	Nov 6	$17.15	0.45	7.3%	7.08%	14.39%	47	51
$255.00	Nov 6	$19.00	0.48	5.2%	7.84%	13.09%	--	14
$280.00	Nov 6	$11.85	0.35	15.6%	4.89%	20.45%	--	22
$285.00	Nov 6	$10.70	0.33	17.6%	4.42%	22.04%	--	13
$250.00	Nov 6	$20.60	0.51	3.2%	8.50%	11.68%	3	86
$245.00	Nov 6	$23.00	0.54	1.1%	9.49%	10.61%	2	230
$290.00	Nov 6	$9.85	0.30	19.7%	4.07%	23.76%	--	31

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 17,806

Total Puts 6,037

Put/Call Ratio 0.34

Net Difference 11,769

Prior's Put/Call Breakdown

Total Calls 11,902

Total Puts 5,978

Put/Call Ratio 0.50

Net Difference 5,924

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