NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$242.48 +2.16%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:01 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 31,970

Calls: 23,299 (73%)

Puts: 8,671 (27%)

Prior (09/25) 38,292

Calls: 25,890 (68%)

Puts: 12,402 (32%)

Current vs Prior -16.51%

Calls: -10.01% (Calls)

Puts: -30.08% (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 -84.38%

Calls: -80.00%

Puts: -90.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $26.08M

Calls: $20.22M (78%)

Puts: $5.87M (22%)

Prior (09/25) $21.67M

Calls: $16.40M (76%)

Puts: $5.27M (24%)

Current vs Prior +20.38%

Calls: +23.27%

Puts: +11.38%

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 -90.45%

Calls: -89.93%

Puts: -91.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.37

Prior (09/25) 0.48

Current vs Prior -22.31%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -49.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 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 6.45% | 10.79%13.83% | 28.07%

Prior 2.45% | 8.69%15.08% | 29.00%

Current vs Prior +162.67% | +24.18%-8.29% | -3.21%

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

Current vs 7-Day Avg -12.56% | -13.99%+21.88% | +12.20%

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

Current vs 7-Day Eod +162.67% | +24.18%-2.05% | -0.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 8.10%

Calls: 4.13% | 6.87%

Puts: 4.20% | 9.33%

Prior 11.80% | 5.61%

Calls: 10.87% | 4.76%

Puts: 12.74% | 6.45%

Current vs Prior -64.66% | +44.39%

Prior 7-Day Avg 6.64% | 6.41%

Calls: 7.03% | 6.19%

Puts: 6.24% | 6.64%

Current vs 7-Day Avg -37.17% | +26.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($20.22M) vs puts ($5.87M). Extreme bullish P/C ratio of 0.37 - heavy call buying (23,299 calls vs 8,671 puts). P/C ratio dropping 22% - 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
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 182 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 16	27.60	27.90	$27.75	1.1%	7	0.73	31
$215.00	Oct 16	32.85	33.30	$33.08	1.4%	--	0.79	41
$220.00	Oct 16	29.20	29.60	$29.40	1.4%	20	0.75	2.1K
$217.50	Oct 16	31.00	31.45	$31.23	1.4%	--	0.77	33
$250.00	Oct 16	13.05	13.25	$13.15	1.5%	1.0K	0.46	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 16	38.20	38.50	$38.35	0.8%	3	0.73	28
$285.00	Oct 16	46.45	46.90	$46.68	1.0%	15	0.79	28
$280.00	Oct 16	42.20	42.65	$42.43	1.1%	8	0.76	359
$270.00	Oct 16	34.10	34.55	$34.33	1.3%	--	0.70	1.8K
$265.00	Oct 16	30.30	30.70	$30.50	1.3%	54	0.67	146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.66, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 2	0.38	0.41	$0.40	7.5%	44	0.05	379
$275.00	Oct 2	0.47	0.51	$0.49	8.2%	615	0.06	2.1K
$272.50	Oct 2	0.59	0.64	$0.62	8.1%	164	0.07	714
$270.00	Oct 2	0.74	0.80	$0.77	7.8%	806	0.09	3.3K
$267.50	Oct 2	0.92	0.99	$0.96	7.3%	68	0.11	719

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.48	0.51	$0.50	6.0%	133	0.06	2.2K
$217.50	Oct 2	0.63	0.68	$0.66	7.6%	139	0.08	1.4K
$220.00	Oct 2	0.86	0.91	$0.89	5.6%	306	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	46.30	48.30	$47.30	4.2%	2	1.00	149
$197.50	Oct 2	43.95	46.75	$45.35	6.2%	2	1.00	10
$200.00	Oct 2	41.50	44.25	$42.88	6.4%	42	1.00	178
$202.50	Oct 2	38.85	41.70	$40.28	7.1%	2	1.00	5
$205.00	Oct 2	36.50	38.50	$37.50	5.3%	12	1.00	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	36.15	38.95	$37.55	7.5%	24	0.96	38
$275.00	Oct 2	31.30	34.10	$32.70	8.6%	--	0.94	386
$272.50	Oct 2	28.90	31.70	$30.30	9.2%	14	0.93	16
$270.00	Oct 2	26.60	29.60	$28.10	10.7%	5	0.91	87
$265.00	Oct 2	22.95	24.60	$23.78	6.9%	2	0.87	80

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 25.8K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	4.10	4.20	$4.15	2.4%	3.1K	0.35	5.5K
$260.00	Oct 2	1.80	1.89	$1.85	4.9%	1.4K	0.19	3.2K
$255.00	Oct 2	2.75	2.87	$2.81	4.3%	1.4K	0.26	1.9K
$250.00	Oct 16	13.05	13.25	$13.15	1.5%	1.0K	0.46	4.4K
$270.00	Oct 2	0.74	0.80	$0.77	7.8%	806	0.09	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	5.90	6.10	$6.00	3.3%	827	0.43	1.4K
$225.00	Oct 2	1.49	1.57	$1.53	5.2%	521	0.15	1.9K
$210.00	Oct 2	0.21	0.31	$0.26	38.5%	513	0.03	4.4K
$235.00	Oct 2	3.90	4.10	$4.00	5.0%	511	0.33	1.4K
$200.00	Oct 9	0.77	1.01	$0.89	27.0%	474	0.06	1.9K

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 17.9%, max 22.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Oct 2	Oct 30	96.6%	79.0%	22.3%	6	667
$227.50	Oct 2	Oct 16	96.1%	78.7%	22.2%	5	602
$232.50	Oct 2	Oct 16	94.7%	78.5%	20.6%	8	1.2K
$242.50	Oct 2	Oct 16	94.2%	78.2%	20.5%	328	826
$237.50	Oct 2	Oct 16	94.2%	78.5%	19.9%	153	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 2	Oct 16	96.1%	78.5%	22.4%	115	871
$242.50	Oct 2	Oct 16	94.9%	78.2%	21.3%	144	461
$232.50	Oct 2	Oct 16	94.7%	78.5%	20.6%	142	715
$237.50	Oct 2	Oct 16	94.2%	78.7%	19.7%	138	1.0K
$225.00	Oct 2	Nov 6	96.6%	81.0%	19.3%	537	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.73, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$5.77	$4.23	$5.77	70%	0.73	$225.77
$225.00	$230.00	Oct 23	$2.65	$2.35	$2.65	68%	0.89	$227.65
$210.00	$212.50	Oct 16	$1.37	$1.13	$1.37	83%	0.82	$211.37
$245.00	$250.00	Oct 30	$1.88	$3.12	$1.88	53%	1.66	$246.88
$265.00	$270.00	Oct 30	$1.22	$3.78	$1.22	40%	3.10	$266.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$250.00	Oct 9	$1.25	$1.25	$1.25	60%	1.00	$251.25
$210.00	$205.00	Nov 6	$1.00	$4.00	$1.00	24%	4.00	$209.00
$245.00	$242.50	Oct 9	$1.15	$1.35	$1.15	51%	1.17	$243.85
$260.00	$257.50	Oct 9	$1.65	$0.85	$1.65	68%	0.52	$258.35
$202.50	$200.00	Oct 9	$0.16	$2.34	$0.16	7%	14.62	$202.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 1.02, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$272.50	$275.00	Oct 2	$0.13	$0.13	$2.37	93%	0.05	$272.63
$247.50	$250.00	Oct 2	$0.90	$0.90	$1.60	60%	0.56	$248.40
$265.00	$267.50	Oct 2	$0.24	$0.24	$2.26	87%	0.11	$265.24
$270.00	$272.50	Oct 2	$0.15	$0.15	$2.35	91%	0.06	$270.15
$267.50	$270.00	Oct 2	$0.19	$0.19	$2.31	89%	0.08	$267.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 30	$2.52	$2.52	$2.48	67%	1.02	$222.48
$235.00	$230.00	Oct 30	$2.88	$2.88	$2.12	60%	1.36	$232.12
$215.00	$210.00	Nov 6	$2.10	$2.10	$2.90	72%	0.72	$212.90
$205.00	$200.00	Nov 6	$1.78	$1.78	$3.22	78%	0.55	$203.22
$225.00	$220.00	Nov 6	$2.29	$2.29	$2.71	66%	0.85	$222.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.06, cheapest $4.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$5.02	94.8%	79.6%
$237.50	Oct 2	Oct 9	$5.17	94.2%	79.3%
$242.50	Oct 2	Oct 9	$5.27	94.2%	79.7%
$240.00	Oct 2	Oct 9	$5.35	94.4%	79.9%
$252.50	Oct 2	Oct 9	$4.87	95.3%	81.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 2	Oct 9	$4.73	94.8%	79.6%
$242.50	Oct 2	Oct 9	$5.18	94.9%	79.7%
$237.50	Oct 2	Oct 9	$4.90	94.2%	79.3%
$240.00	Oct 2	Oct 9	$5.08	94.1%	79.9%
$252.50	Oct 2	Oct 9	$4.57	95.3%	81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.91% of stock, avg 13.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 2	$7.18	$7.15	$14.33	$228.17	$256.83	5.91%
$240.00	Oct 2	$8.48	$6.00	$14.48	$225.52	$254.48	5.97%
$245.00	Oct 2	$6.05	$8.53	$14.58	$230.42	$259.58	6.01%
$237.50	Oct 2	$9.88	$4.90	$14.78	$222.72	$252.28	6.10%
$247.50	Oct 2	$5.05	$10.02	$15.07	$232.43	$262.57	6.21%
$235.00	Oct 2	$11.48	$4.00	$15.48	$219.52	$250.48	6.38%
$250.00	Oct 2	$4.15	$11.65	$15.80	$234.20	$265.80	6.52%
$232.50	Oct 2	$13.18	$3.18	$16.36	$216.14	$248.86	6.75%
$252.50	Oct 2	$3.45	$13.38	$16.83	$235.67	$269.33	6.94%
$230.00	Oct 2	$14.98	$2.50	$17.48	$212.52	$247.48	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.47% of stock, avg 10.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Oct 2	$2.81	$3.18	$5.99	$226.51	$260.99
$252.50	$232.50	Oct 2	$3.45	$3.18	$6.63	$225.87	$259.13
$255.00	$235.00	Oct 2	$2.81	$4.00	$6.81	$228.19	$261.81
$252.50	$235.00	Oct 2	$3.45	$4.00	$7.45	$227.55	$259.95
$250.00	$232.50	Oct 2	$4.15	$3.18	$7.33	$225.17	$257.33
$250.00	$235.00	Oct 2	$4.15	$4.00	$8.15	$226.85	$258.15
$255.00	$237.50	Oct 2	$2.81	$4.90	$7.71	$229.79	$262.71
$252.50	$237.50	Oct 2	$3.45	$4.90	$8.35	$229.15	$260.85
$250.00	$237.50	Oct 2	$4.15	$4.90	$9.05	$228.45	$259.05
$247.50	$232.50	Oct 2	$5.05	$3.18	$8.23	$224.27	$255.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 2.68, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	275/280	Oct 30	$3.64	$1.36	33%	2.68	$221.36	$278.64
220/225	280/285	Oct 30	$3.47	$1.53	36%	2.27	$221.53	$283.47
220/225	285/290	Oct 30	$3.35	$1.65	38%	2.03	$221.65	$288.35
210/215	285/290	Nov 6	$3.23	$1.77	40%	1.82	$211.77	$288.23
200/205	285/290	Nov 6	$2.91	$2.09	45%	1.39	$202.09	$287.91
220/225	285/290	Nov 6	$3.42	$1.58	34%	2.16	$221.58	$288.42
210/215	280/285	Nov 6	$3.12	$1.88	38%	1.66	$211.88	$283.12
200/205	280/285	Nov 6	$2.80	$2.20	43%	1.27	$202.20	$282.80
202/205	258/260	Oct 9	$1.01	$1.49	57%	0.68	$203.99	$258.51
215/218	258/260	Oct 9	$1.24	$1.26	48%	0.98	$216.26	$258.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 30	$0.09	$4.91	7%	54.56
$240.00	$245.00	$250.00	Nov 6	$0.07	$4.93	6%	70.43
$250.00	$252.50	$255.00	Oct 2	$0.06	$2.44	9%	40.67
$235.00	$240.00	$245.00	Oct 23	$0.16	$4.84	8%	30.25
$260.00	$265.00	$270.00	Oct 16	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 9	$0.09	$4.91	9%	54.56
$270.00	$275.00	$280.00	Oct 16	$0.06	$4.94	6%	82.33
$237.50	$240.00	$242.50	Oct 2	$0.05	$2.45	11%	49.00
$215.00	$220.00	$225.00	Oct 23	$0.12	$4.88	8%	40.67
$205.00	$210.00	$215.00	Oct 30	$0.10	$4.90	6%	49.00

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 $-0.05, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Oct 2	-$0.11	$2.39
$285.00	$287.50	1:2	Oct 2	-$0.15	$2.35
$280.00	$282.50	1:2	Oct 2	-$0.22	$2.28
$277.50	$280.00	1:2	Oct 2	-$0.28	$2.22
$282.50	$285.00	1:2	Oct 2	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$195.00	1:2	Oct 2	-$0.05	$2.45
$200.00	$197.50	1:2	Oct 2	-$0.07	$2.43
$205.00	$202.50	1:2	Oct 2	-$0.09	$2.41
$207.50	$205.00	1:2	Oct 2	-$0.11	$2.39
$202.50	$200.00	1:2	Oct 2	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 7.13%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 6	$17.30	0.45	7.2%	7.13%	14.36%	47	51
$270.00	Nov 6	$14.15	0.40	11.3%	5.84%	17.18%	--	37
$265.00	Nov 6	$15.70	0.42	9.3%	6.47%	15.76%	--	17
$255.00	Nov 6	$19.10	0.48	5.2%	7.88%	13.04%	--	14
$275.00	Nov 6	$13.10	0.37	13.4%	5.40%	18.81%	--	27
$280.00	Nov 6	$11.95	0.35	15.5%	4.93%	20.40%	--	22
$250.00	Nov 6	$21.05	0.51	3.1%	8.68%	11.78%	3	86
$285.00	Nov 6	$10.70	0.33	17.5%	4.41%	21.95%	--	13
$245.00	Nov 6	$23.05	0.54	1.0%	9.51%	10.55%	2	230
$290.00	Nov 6	$9.90	0.30	19.6%	4.08%	23.68%	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 23,299

Total Puts 8,671

Put/Call Ratio 0.37

Net Difference 14,628

Prior's Put/Call Breakdown

Total Calls 25,890

Total Puts 12,402

Put/Call Ratio 0.48

Net Difference 13,488

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