NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$243.07 +2.41%

(9/30 09:45) ◀

Wednesday, September 30, 2026 (9:50am)

▶ (9/30 09:55)

◀ 9/30 09:50 ▶

Option Volume

Detail

ℹ

Current (09/30 9:50am) 27,620

Calls: 20,717 (75%)

Puts: 6,903 (25%)

Prior (09/25) 28,733

Calls: 20,367 (71%)

Puts: 8,366 (29%)

Current vs Prior -3.87%

Calls: +1.72% (Calls)

Puts: -17.49% (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 -86.51%

Calls: -82.22%

Puts: -92.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:50am) $23.53M

Calls: $18.35M (78%)

Puts: $5.18M (22%)

Prior (09/25) $17.46M

Calls: $13.62M (78%)

Puts: $3.84M (22%)

Current vs Prior +34.76%

Calls: +34.77%

Puts: +34.72%

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 -91.39%

Calls: -90.86%

Puts: -92.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:50am) 0.33

Prior (09/25) 0.41

Current vs Prior -18.88%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -54.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:50am) 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 6.55% | 10.84%14.02% | 28.37%

Prior 2.45% | 8.69%15.08% | 29.00%

Current vs Prior +167.06% | +24.77%-7.02% | -2.18%

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

Current vs 7-Day Avg -11.09% | -13.57%+23.58% | +13.39%

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

Current vs 7-Day Eod +167.06% | +24.77%-0.69% | +0.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.44% | 8.35%

Calls: 3.32% | 8.49%

Puts: 3.57% | 8.21%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior -70.85% | +48.84%

Prior 7-Day Avg 6.64% | 6.41%

Calls: 7.03% | 6.19%

Puts: 6.24% | 6.64%

Current vs 7-Day Avg -48.17% | +30.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($18.35M) vs puts ($5.18M). Extreme bullish P/C ratio of 0.33 - heavy call buying (20,717 calls vs 6,903 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
09:50	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 175 of results (avg 5.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	33.35	33.80	$33.58	1.3%	--	0.79	41
$240.00	Oct 16	17.85	18.15	$18.00	1.7%	68	0.56	5.2K
$255.00	Oct 16	11.65	11.85	$11.75	1.7%	82	0.42	566
$230.00	Oct 16	23.25	23.65	$23.45	1.7%	128	0.66	3.3K
$220.00	Oct 16	29.75	30.30	$30.03	1.8%	20	0.75	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	30.15	30.50	$30.33	1.2%	54	0.66	146
$247.50	Oct 16	18.60	18.85	$18.73	1.3%	5	0.51	161
$252.50	Oct 16	21.55	21.90	$21.73	1.6%	--	0.55	323
$240.00	Oct 16	14.50	14.75	$14.63	1.7%	29	0.44	1.5K
$280.00	Oct 16	41.90	42.65	$42.28	1.8%	8	0.76	359

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 2	0.42	0.46	$0.44	9.1%	42	0.06	379
$275.00	Oct 2	0.52	0.56	$0.54	7.4%	609	0.07	2.1K
$272.50	Oct 2	0.65	0.73	$0.69	11.6%	59	0.08	714
$270.00	Oct 2	0.81	0.90	$0.86	10.5%	683	0.10	3.3K
$282.50	Oct 2	0.30	0.35	$0.32	15.6%	24	0.04	406

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.45	0.49	$0.47	8.5%	112	0.06	2.2K
$217.50	Oct 2	0.62	0.65	$0.64	4.7%	126	0.07	1.4K
$220.00	Oct 2	0.82	0.89	$0.86	8.1%	269	0.09	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	46.35	48.95	$47.65	5.5%	2	1.00	149
$197.50	Oct 2	44.70	46.85	$45.78	4.7%	2	1.00	10
$200.00	Oct 2	41.40	44.40	$42.90	7.0%	14	1.00	178
$202.50	Oct 2	38.95	41.90	$40.42	7.3%	2	1.00	5
$205.00	Oct 2	36.75	39.30	$38.03	6.7%	12	1.00	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	36.05	38.80	$37.42	7.3%	24	0.95	38
$275.00	Oct 2	31.55	34.25	$32.90	8.2%	--	0.93	386
$272.50	Oct 2	29.20	31.90	$30.55	8.8%	7	0.92	16
$270.00	Oct 2	26.90	29.55	$28.23	9.4%	5	0.90	87
$265.00	Oct 2	21.60	24.40	$23.00	12.2%	2	0.86	80

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 22.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	4.30	4.50	$4.40	4.5%	2.7K	0.37	5.5K
$255.00	Oct 2	2.95	3.05	$3.00	3.3%	1.4K	0.28	1.9K
$260.00	Oct 2	1.94	2.07	$2.01	6.5%	1.3K	0.20	3.2K
$250.00	Oct 16	13.45	13.75	$13.60	2.2%	867	0.47	4.4K
$270.00	Oct 2	0.81	0.90	$0.86	10.5%	683	0.10	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	5.75	6.00	$5.88	4.3%	724	0.42	1.4K
$225.00	Oct 2	1.42	1.54	$1.48	8.1%	499	0.15	1.9K
$235.00	Oct 2	3.80	4.00	$3.90	5.1%	318	0.31	1.4K
$245.00	Oct 2	8.25	8.55	$8.40	3.6%	287	0.53	562
$230.00	Oct 2	2.40	2.47	$2.44	2.9%	283	0.22	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. 29 strikes (avg 18.5%, max 21.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 2	Oct 16	95.7%	78.7%	21.7%	297	826
$227.50	Oct 2	Oct 16	95.9%	79.2%	21.1%	5	602
$237.50	Oct 2	Oct 16	95.6%	79.2%	20.7%	149	1.8K
$232.50	Oct 2	Oct 16	95.2%	79.2%	20.2%	6	1.2K
$252.50	Oct 2	Oct 16	97.0%	81.2%	19.4%	233	992

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 2	Oct 16	95.7%	78.7%	21.7%	136	461
$227.50	Oct 2	Oct 16	95.9%	79.2%	21.1%	101	871
$237.50	Oct 2	Oct 16	95.6%	79.2%	20.7%	109	1.0K
$232.50	Oct 2	Oct 16	95.2%	79.2%	20.2%	132	715
$257.50	Oct 2	Oct 16	97.7%	81.9%	19.3%	35	280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.88, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$5.32	$4.68	$5.32	69%	0.88	$225.32
$210.00	$215.00	Oct 23	$3.08	$1.92	$3.08	79%	0.62	$213.08
$255.00	$260.00	Oct 30	$1.44	$3.56	$1.44	46%	2.47	$256.44
$265.00	$270.00	Oct 30	$1.15	$3.85	$1.15	39%	3.35	$266.15
$212.50	$215.00	Oct 2	$1.67	$0.83	$1.67	94%	0.50	$214.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$262.50	Oct 2	$1.50	$1.00	$1.50	86%	0.67	$263.50
$220.00	$217.50	Oct 9	$0.15	$2.35	$0.15	20%	15.67	$219.85
$235.00	$232.50	Oct 9	$0.80	$1.70	$0.80	37%	2.12	$234.20
$225.00	$222.50	Oct 9	$0.52	$1.98	$0.52	25%	3.81	$224.48
$210.00	$207.50	Oct 9	$0.25	$2.25	$0.25	12%	9.00	$209.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.74, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Oct 9	$1.18	$1.18	$1.32	52%	0.89	$248.68
$285.00	$287.50	Oct 9	$0.31	$0.31	$2.19	86%	0.14	$285.31
$272.50	$275.00	Oct 2	$0.15	$0.15	$2.35	92%	0.06	$272.65
$252.50	$255.00	Oct 2	$0.70	$0.70	$1.80	68%	0.39	$253.20
$245.00	$247.50	Oct 2	$1.08	$1.08	$1.42	53%	0.76	$246.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 30	$2.13	$2.13	$2.87	70%	0.74	$217.87
$235.00	$230.00	Oct 30	$2.62	$2.62	$2.38	60%	1.10	$232.38
$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
$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 $5.28, cheapest $4.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$5.12	95.9%	79.8%
$252.50	Oct 2	Oct 9	$4.95	97.0%	81.6%
$242.50	Oct 2	Oct 9	$5.42	95.7%	80.6%
$250.00	Oct 2	Oct 9	$5.25	96.3%	81.8%
$240.00	Oct 2	Oct 9	$5.11	95.3%	80.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$4.50	95.9%	79.8%
$252.50	Oct 2	Oct 16	$8.48	97.0%	81.4%
$242.50	Oct 2	Oct 9	$4.95	95.7%	80.6%
$250.00	Oct 2	Oct 9	$4.80	96.3%	81.8%
$240.00	Oct 2	Oct 9	$4.95	95.3%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 6.02% of stock, avg 13.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 2	$7.53	$7.10	$14.63	$227.87	$257.13	6.02%
$240.00	Oct 2	$8.82	$5.88	$14.70	$225.30	$254.70	6.05%
$245.00	Oct 2	$6.38	$8.40	$14.78	$230.22	$259.78	6.08%
$237.50	Oct 2	$10.25	$4.83	$15.08	$222.42	$252.58	6.20%
$247.50	Oct 2	$5.30	$9.95	$15.25	$232.25	$262.75	6.27%
$235.00	Oct 2	$11.88	$3.90	$15.78	$219.22	$250.78	6.49%
$250.00	Oct 2	$4.40	$11.53	$15.93	$234.07	$265.93	6.55%
$232.50	Oct 2	$13.60	$3.12	$16.72	$215.78	$249.22	6.88%
$252.50	Oct 2	$3.70	$13.25	$16.95	$235.55	$269.45	6.97%
$230.00	Oct 2	$15.38	$2.44	$17.82	$212.18	$247.82	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.52% of stock, avg 11.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Oct 2	$3.00	$3.12	$6.12	$226.38	$261.12
$255.00	$235.00	Oct 2	$3.00	$3.90	$6.90	$228.10	$261.90
$252.50	$232.50	Oct 2	$3.70	$3.12	$6.82	$225.68	$259.32
$252.50	$235.00	Oct 2	$3.70	$3.90	$7.60	$227.40	$260.10
$250.00	$232.50	Oct 2	$4.40	$3.12	$7.52	$224.98	$257.52
$255.00	$237.50	Oct 2	$3.00	$4.83	$7.83	$229.67	$262.83
$250.00	$235.00	Oct 2	$4.40	$3.90	$8.30	$226.70	$258.30
$252.50	$237.50	Oct 2	$3.70	$4.83	$8.53	$228.97	$261.03
$250.00	$237.50	Oct 2	$4.40	$4.83	$9.23	$228.27	$259.23
$247.50	$232.50	Oct 2	$5.30	$3.12	$8.42	$224.08	$255.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.78, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	265/268	Oct 9	$1.60	$0.90	53%	1.78	$215.90	$266.60
215/218	262/265	Oct 9	$1.60	$0.90	51%	1.78	$215.90	$264.10
215/218	268/270	Oct 9	$1.47	$1.03	56%	1.43	$216.03	$268.97
215/218	260/262	Oct 9	$1.63	$0.87	48%	1.87	$215.87	$261.63
215/220	275/280	Oct 30	$3.38	$1.62	37%	2.09	$216.62	$278.38
215/220	280/285	Oct 30	$3.23	$1.77	40%	1.82	$216.77	$283.23
215/220	285/290	Oct 30	$2.98	$2.02	42%	1.48	$217.02	$287.98
215/220	285/290	Oct 23	$2.72	$2.28	47%	1.19	$217.28	$287.72
220/225	285/290	Nov 6	$3.35	$1.65	34%	2.03	$221.65	$288.35
215/220	270/275	Oct 23	$3.10	$1.90	38%	1.63	$216.90	$273.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 23	$0.07	$4.93	8%	70.43
$230.00	$235.00	$240.00	Oct 23	$0.10	$4.90	8%	49.00
$245.00	$250.00	$255.00	Nov 6	$0.05	$4.95	6%	99.00
$245.00	$250.00	$255.00	Oct 23	$0.10	$4.90	8%	49.00
$242.50	$245.00	$247.50	Oct 2	$0.07	$2.43	11%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 23	$0.07	$4.93	8%	70.43
$220.00	$225.00	$230.00	Oct 23	$0.13	$4.87	8%	37.46
$240.00	$242.50	$245.00	Oct 2	$0.08	$2.42	11%	30.25
$205.00	$210.00	$215.00	Nov 6	$0.09	$4.91	6%	54.56
$270.00	$275.00	$280.00	Oct 16	$0.13	$4.87	6%	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. 58 found (best net $-0.01, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Oct 2	-$0.10	$2.40
$285.00	$287.50	1:2	Oct 2	-$0.18	$2.32
$282.50	$285.00	1:2	Oct 2	-$0.20	$2.30
$280.00	$282.50	1:2	Oct 2	-$0.27	$2.23
$277.50	$280.00	1:2	Oct 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Oct 2	-$0.01	$2.49
$197.50	$195.00	1:2	Oct 2	-$0.05	$2.45
$200.00	$197.50	1:2	Oct 2	-$0.08	$2.42
$202.50	$200.00	1:2	Oct 2	-$0.10	$2.40
$207.50	$205.00	1:2	Oct 2	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 6.44%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Nov 6	$15.65	0.42	9.0%	6.44%	15.46%	--	17
$270.00	Nov 6	$14.10	0.40	11.1%	5.80%	16.88%	--	37
$275.00	Nov 6	$13.05	0.37	13.1%	5.37%	18.50%	--	27
$280.00	Nov 6	$11.85	0.35	15.2%	4.88%	20.07%	--	22
$260.00	Nov 6	$17.15	0.45	7.0%	7.06%	14.02%	47	51
$255.00	Nov 6	$19.00	0.48	4.9%	7.82%	12.72%	--	14
$250.00	Nov 6	$21.00	0.51	2.9%	8.64%	11.49%	3	86
$285.00	Nov 6	$10.70	0.33	17.2%	4.40%	21.65%	--	13
$245.00	Nov 6	$23.00	0.54	0.8%	9.46%	10.26%	2	230
$290.00	Nov 6	$9.90	0.30	19.3%	4.07%	23.38%	20	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 20,717

Total Puts 6,903

Put/Call Ratio 0.33

Net Difference 13,814

Prior's Put/Call Breakdown

Total Calls 20,367

Total Puts 8,366

Put/Call Ratio 0.41

Net Difference 12,001

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