NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$242.30 +2.08%

(9/30 09:50) ◀

Wednesday, September 30, 2026 (9:55am)

▶ (9/30 10:01)

◀ 9/30 09:55 ▶

Option Volume

Detail

ℹ

Current (09/30 9:55am) 29,844

Calls: 21,860 (73%)

Puts: 7,984 (27%)

Prior (09/25) 32,888

Calls: 22,925 (70%)

Puts: 9,963 (30%)

Current vs Prior -9.26%

Calls: -4.65% (Calls)

Puts: -19.86% (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 -85.42%

Calls: -81.23%

Puts: -90.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:55am) $24.31M

Calls: $18.78M (77%)

Puts: $5.53M (23%)

Prior (09/25) $19.84M

Calls: $15.50M (78%)

Puts: $4.34M (22%)

Current vs Prior +22.49%

Calls: +21.13%

Puts: +27.33%

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 -91.10%

Calls: -90.65%

Puts: -92.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:55am) 0.37

Prior (09/25) 0.43

Current vs Prior -15.96%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -50.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:55am) 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 6.42% | 10.71%13.93% | 28.15%

Prior 2.45% | 8.69%15.08% | 29.00%

Current vs Prior +161.52% | +23.32%-7.60% | -2.96%

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

Current vs 7-Day Avg -12.94% | -14.58%+22.81% | +12.50%

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

Current vs 7-Day Eod +161.52% | +23.32%-1.31% | -0.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.88% | 8.58%

Calls: 3.59% | 6.26%

Puts: 4.17% | 10.90%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior -67.12% | +52.94%

Prior 7-Day Avg 6.64% | 6.41%

Calls: 7.03% | 6.19%

Puts: 6.24% | 6.64%

Current vs 7-Day Avg -41.54% | +33.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($18.78M) vs puts ($5.53M). Extreme bullish P/C ratio of 0.37 - heavy call buying (21,860 calls vs 7,984 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
09:55	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 175 of results (avg 5.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	32.80	33.20	$33.00	1.2%	--	0.78	41
$230.00	Oct 16	22.75	23.05	$22.90	1.3%	128	0.65	3.3K
$270.00	Oct 16	7.20	7.30	$7.25	1.4%	109	0.29	4.0K
$247.50	Oct 16	14.10	14.30	$14.20	1.4%	75	0.48	134
$240.00	Oct 16	17.45	17.70	$17.58	1.4%	68	0.55	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 16	46.60	46.95	$46.78	0.7%	15	0.80	28
$275.00	Oct 16	38.25	38.60	$38.42	0.9%	3	0.74	28
$265.00	Oct 16	30.50	30.80	$30.65	1.0%	54	0.67	146
$240.00	Oct 16	14.65	14.85	$14.75	1.4%	29	0.45	1.5K
$257.50	Oct 16	25.10	25.45	$25.28	1.4%	16	0.61	205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	0.46	0.50	$0.48	8.3%	613	0.06	2.1K
$272.50	Oct 2	0.57	0.62	$0.60	8.3%	59	0.07	714
$270.00	Oct 2	0.72	0.78	$0.75	8.0%	699	0.09	3.3K
$267.50	Oct 2	0.90	0.96	$0.93	6.5%	66	0.11	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.25	0.29	$0.27	14.8%	507	0.03	4.4K
$215.00	Oct 2	0.45	0.48	$0.47	6.4%	116	0.06	2.2K
$217.50	Oct 2	0.61	0.65	$0.63	6.3%	138	0.07	1.4K
$220.00	Oct 2	0.82	0.86	$0.84	4.8%	270	0.10	4.7K
$200.00	Oct 9	0.88	1.03	$0.96	15.6%	473	0.06	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	46.05	47.90	$46.97	3.9%	2	0.99	149
$197.50	Oct 2	43.30	46.00	$44.65	6.0%	2	0.99	10
$200.00	Oct 2	41.10	42.95	$42.03	4.4%	42	0.99	178
$202.50	Oct 2	37.90	41.05	$39.47	8.0%	2	0.98	5
$205.00	Oct 2	35.80	38.80	$37.30	8.0%	12	0.98	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	37.30	40.20	$38.75	7.5%	24	0.93	38
$275.00	Oct 2	31.75	34.45	$33.10	8.2%	--	0.93	386
$272.50	Oct 2	29.35	32.75	$31.05	11.0%	7	0.92	16
$270.00	Oct 2	27.00	29.80	$28.40	9.9%	5	0.90	87
$265.00	Oct 2	23.45	25.05	$24.25	6.6%	2	0.87	80

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 24.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	4.00	4.10	$4.05	2.5%	3.0K	0.35	5.5K
$255.00	Oct 2	2.68	2.80	$2.74	4.4%	1.4K	0.26	1.9K
$260.00	Oct 2	1.75	1.84	$1.80	5.0%	1.3K	0.18	3.2K
$250.00	Oct 16	13.10	13.30	$13.20	1.5%	876	0.46	4.4K
$270.00	Oct 2	0.72	0.78	$0.75	8.0%	699	0.09	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	5.90	6.05	$5.98	2.5%	779	0.43	1.4K
$210.00	Oct 2	0.25	0.29	$0.27	14.8%	507	0.03	4.4K
$225.00	Oct 2	1.45	1.51	$1.48	4.1%	502	0.15	1.9K
$200.00	Oct 9	0.88	1.03	$0.96	15.6%	473	0.06	1.9K
$235.00	Oct 2	3.90	4.05	$3.97	3.8%	426	0.33	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 16.7%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Oct 2	Oct 30	94.9%	78.6%	20.8%	6	667
$227.50	Oct 2	Oct 16	94.5%	78.3%	20.6%	5	602
$232.50	Oct 2	Oct 16	93.8%	78.4%	19.7%	6	1.2K
$242.50	Oct 2	Oct 16	94.0%	78.6%	19.7%	305	826
$237.50	Oct 2	Oct 16	93.5%	78.3%	19.4%	153	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 2	Oct 16	94.5%	78.5%	20.4%	112	871
$232.50	Oct 2	Oct 16	93.8%	78.4%	19.7%	135	715
$242.50	Oct 2	Oct 16	94.0%	78.6%	19.7%	137	461
$237.50	Oct 2	Oct 16	93.5%	78.3%	19.4%	118	1.0K
$255.00	Oct 2	Oct 23	95.0%	80.0%	18.7%	40	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.81, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$5.52	$4.48	$5.52	69%	0.81	$225.52
$210.00	$215.00	Oct 30	$2.98	$2.02	$2.98	78%	0.68	$212.98
$200.00	$205.00	Oct 30	$3.30	$1.70	$3.30	83%	0.52	$203.30
$265.00	$270.00	Oct 30	$1.15	$3.85	$1.15	40%	3.35	$266.15
$235.00	$240.00	Nov 6	$2.17	$2.83	$2.17	60%	1.30	$237.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$255.00	Oct 9	$1.36	$1.14	$1.36	66%	0.84	$256.14
$220.00	$217.50	Oct 9	$0.28	$2.22	$0.28	21%	7.93	$219.72
$210.00	$207.50	Oct 9	$0.23	$2.27	$0.23	12%	9.87	$209.77
$225.00	$222.50	Oct 9	$0.57	$1.93	$0.57	26%	3.39	$224.43
$237.50	$235.00	Oct 9	$0.96	$1.54	$0.96	41%	1.60	$236.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.89, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Oct 9	$1.27	$1.27	$1.23	51%	1.03	$246.27
$280.00	$282.50	Oct 2	$0.11	$0.11	$2.39	95%	0.05	$280.11
$247.50	$250.00	Oct 9	$1.10	$1.10	$1.40	54%	0.79	$248.60
$272.50	$275.00	Oct 2	$0.12	$0.12	$2.38	93%	0.05	$272.62
$270.00	$272.50	Oct 2	$0.15	$0.15	$2.35	91%	0.06	$270.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 6	$2.35	$2.35	$2.65	66%	0.89	$222.65
$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	Oct 30	$2.13	$2.13	$2.87	67%	0.74	$222.87
$205.00	$200.00	Oct 30	$1.40	$1.40	$3.60	80%	0.39	$203.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.37, cheapest $5.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 2	Oct 9	$5.23	93.3%	79.5%
$252.50	Oct 2	Oct 9	$4.90	94.6%	81.0%
$250.00	Oct 2	Oct 9	$5.08	94.2%	80.9%
$242.50	Oct 2	Oct 9	$5.28	94.0%	81.1%
$237.50	Oct 2	Oct 9	$5.05	93.5%	80.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 2	Oct 9	$5.12	93.3%	79.5%
$250.00	Oct 2	Oct 9	$5.10	94.2%	80.9%
$252.50	Oct 2	Oct 16	$8.53	94.6%	81.4%
$242.50	Oct 2	Oct 9	$5.18	94.0%	81.1%
$237.50	Oct 2	Oct 9	$5.13	93.5%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 5.88% of stock, avg 13.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 2	$7.05	$7.20	$14.25	$228.25	$256.75	5.88%
$240.00	Oct 2	$8.35	$5.98	$14.33	$225.67	$254.33	5.91%
$245.00	Oct 2	$5.90	$8.57	$14.47	$230.53	$259.47	5.97%
$237.50	Oct 2	$9.75	$4.90	$14.65	$222.85	$252.15	6.05%
$247.50	Oct 2	$4.93	$10.02	$14.95	$232.55	$262.45	6.17%
$235.00	Oct 2	$11.38	$3.97	$15.35	$219.65	$250.35	6.34%
$250.00	Oct 2	$4.05	$11.70	$15.75	$234.25	$265.75	6.50%
$232.50	Oct 2	$12.90	$3.18	$16.08	$216.42	$248.58	6.64%
$252.50	Oct 2	$3.33	$13.45	$16.78	$235.72	$269.28	6.93%
$230.00	Oct 2	$14.85	$2.47	$17.32	$212.68	$247.32	7.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.44% of stock, avg 10.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Oct 2	$2.74	$3.18	$5.92	$226.58	$260.92
$252.50	$232.50	Oct 2	$3.33	$3.18	$6.51	$225.99	$259.01
$255.00	$235.00	Oct 2	$2.74	$3.97	$6.71	$228.29	$261.71
$252.50	$235.00	Oct 2	$3.33	$3.97	$7.30	$227.70	$259.80
$250.00	$232.50	Oct 2	$4.05	$3.18	$7.23	$225.27	$257.23
$250.00	$235.00	Oct 2	$4.05	$3.97	$8.02	$226.98	$258.02
$255.00	$237.50	Oct 2	$2.74	$4.90	$7.64	$229.86	$262.64
$252.50	$237.50	Oct 2	$3.33	$4.90	$8.23	$229.27	$260.73
$250.00	$237.50	Oct 2	$4.05	$4.90	$8.95	$228.55	$258.95
$247.50	$232.50	Oct 2	$4.93	$3.18	$8.11	$224.39	$255.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 1.53, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	258/260	Oct 9	$1.51	$0.99	46%	1.53	$215.99	$259.01
215/218	260/262	Oct 9	$1.43	$1.07	49%	1.34	$216.07	$261.43
215/218	262/265	Oct 9	$1.35	$1.15	52%	1.17	$216.15	$263.85
215/218	265/268	Oct 9	$1.29	$1.21	54%	1.07	$216.21	$266.29
220/225	285/290	Nov 6	$3.45	$1.55	34%	2.23	$221.55	$288.45
220/225	275/280	Oct 30	$3.40	$1.60	33%	2.12	$221.60	$278.40
220/225	280/285	Oct 30	$3.21	$1.79	36%	1.79	$221.79	$283.21
200/205	275/280	Oct 30	$2.67	$2.33	46%	1.15	$202.33	$277.67
210/212	258/260	Oct 9	$1.17	$1.33	52%	0.88	$211.33	$258.67
215/220	270/275	Oct 23	$3.02	$1.98	39%	1.53	$216.98	$273.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 23	$0.05	$4.95	7%	99.00
$260.00	$265.00	$270.00	Oct 16	$0.09	$4.91	8%	54.56
$220.00	$225.00	$230.00	Oct 23	$0.11	$4.89	8%	44.45
$215.00	$220.00	$225.00	Oct 23	$0.12	$4.88	8%	40.67
$235.00	$240.00	$245.00	Nov 6	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 23	$0.06	$4.94	8%	82.33
$240.00	$245.00	$250.00	Oct 23	$0.13	$4.87	8%	37.46
$245.00	$250.00	$255.00	Oct 23	$0.14	$4.86	8%	34.71
$242.50	$245.00	$247.50	Oct 2	$0.08	$2.42	11%	30.25
$280.00	$285.00	$290.00	Oct 16	$0.07	$4.93	5%	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. 59 found (best net $-0.06, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Oct 2	-$0.10	$2.40
$280.00	$282.50	1:2	Oct 2	-$0.16	$2.34
$282.50	$285.00	1:2	Oct 2	-$0.19	$2.31
$285.00	$287.50	1:2	Oct 2	-$0.21	$2.29
$275.00	$277.50	1:2	Oct 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$200.00	1:2	Oct 2	-$0.06	$2.44
$197.50	$195.00	1:2	Oct 2	-$0.05	$2.45
$200.00	$197.50	1:2	Oct 2	-$0.08	$2.42
$205.00	$202.50	1:2	Oct 2	-$0.10	$2.40
$207.50	$205.00	1:2	Oct 2	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.46%, avg 3.52%)

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%	17.25%	--	37
$275.00	Nov 6	$13.05	0.37	13.5%	5.39%	18.88%	--	27
$260.00	Nov 6	$17.15	0.45	7.3%	7.08%	14.38%	47	51
$255.00	Nov 6	$19.00	0.48	5.2%	7.84%	13.08%	--	14
$280.00	Nov 6	$11.85	0.35	15.6%	4.89%	20.45%	--	22
$250.00	Nov 6	$21.00	0.51	3.2%	8.67%	11.84%	3	86
$285.00	Nov 6	$10.70	0.33	17.6%	4.42%	22.04%	--	13
$245.00	Nov 6	$23.15	0.54	1.1%	9.55%	10.67%	2	230
$290.00	Nov 6	$9.90	0.30	19.7%	4.09%	23.77%	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 21,860

Total Puts 7,984

Put/Call Ratio 0.37

Net Difference 13,876

Prior's Put/Call Breakdown

Total Calls 22,925

Total Puts 9,963

Put/Call Ratio 0.43

Net Difference 12,962

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