NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$159.17 -7.23%

$156.76 (-1.51%)🌙

as of 10/22 06:42 PM

(10/21 18:36) ◀

Thursday, October 22, 2026 (6:42pm)

▶ (10/23 18:40)

◀ 10/22 18:42 ▶

Option Volume

Detail

ℹ

Current (10/22) 341,456

Calls: 188,870 (55%)

Puts: 152,586 (45%)

Prior (10/21) 202,925

Calls: 132,694 (65%)

Puts: 70,231 (35%)

Current vs Prior +68.27%

Calls: +42.33% (Calls)

Puts: +117.26% (Puts)

Prior 7-Day Total 2,064,479

Calls: 1,205,976 (58%)

Puts: 858,503 (42%)

Prior 7-Day Average 294,925

Calls: 172,282 (58%)

Puts: 122,643 (42%)

Current vs Prior 7-Day Avg +15.78%

Calls: +9.63%

Puts: +24.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $393.24M

Calls: $120.18M (31%)

Puts: $273.07M (69%)

Prior (10/21) $167.40M

Calls: $100.53M (60%)

Puts: $66.87M (40%)

Current vs Prior +134.92%

Calls: +19.54%

Puts: +308.36%

Prior 7-Day Total $1.89B

Calls: $861.43M (46%)

Puts: $1.03B (54%)

Prior 7-Day Average $270.20M

Calls: $123.06M (46%)

Puts: $147.14M (54%)

Current vs Prior 7-Day Avg +45.54%

Calls: -2.35%

Puts: +85.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.81

Prior (10/21) 0.53

Current vs Prior +52.64%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +14.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 1,454,131

Calls: 781,095 (54%)

Puts: 673,036 (46%)

Prior (10/21) 1,254,481

Calls: 718,538 (57%)

Puts: 535,943 (43%)

Current vs Prior +15.91%

Prior 7-Day Total 8,794,124

Calls: 4,844,775 (55%)

Puts: 3,949,349 (45%)

Prior 7-Day Average 1,256,303

Calls: 692,110 (55%)

Puts: 564,192 (45%)

Current vs Prior 7-Day Avg +15.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.78% | 12.92%23.67% | 30.48%

Prior 7.16% | 12.40%22.28% | 28.93%

Current vs Prior -19.24% | +4.19%+6.24% | +5.36%

Prior 7-Day Avg 8.08% | 12.11%16.04% | 26.65%

Current vs 7-Day Avg -28.50% | +6.75%+47.59% | +14.36%

Prior 7-Day Eod 7.16% | 12.40%22.28% | 28.93%

Current vs 7-Day Eod -19.24% | +4.19%+6.24% | +5.36%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($273.07M). Massive premium surge with dollar volume up 135% vs prior. Above-average activity with volume up 68% vs prior. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 173 of results (avg 5.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	15.85	16.00	$15.93	0.9%	823	0.52	207
$155.00	Nov 20	20.45	20.65	$20.55	1.0%	25	0.60	181
$130.00	Nov 20	35.75	36.10	$35.92	1.0%	8	0.81	87
$135.00	Nov 20	32.20	32.55	$32.38	1.1%	2	0.77	298
$160.00	Nov 20	18.05	18.25	$18.15	1.1%	806	0.56	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	38.05	38.45	$38.25	1.0%	143	0.70	2.9K
$182.50	Nov 20	32.50	32.85	$32.67	1.1%	30	0.65	155
$150.00	Oct 23	0.91	0.92	$0.92	1.1%	10.0K	0.17	3.4K
$157.50	Nov 20	17.00	17.20	$17.10	1.2%	37	0.44	428
$170.00	Nov 20	24.05	24.35	$24.20	1.2%	217	0.54	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.52, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	0.31	0.32	$0.32	3.1%	5.3K	0.07	2.9K
$172.50	Oct 23	0.48	0.50	$0.49	4.1%	2.3K	0.11	1.4K
$170.00	Oct 23	0.77	0.78	$0.78	1.3%	15.0K	0.16	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Oct 23	0.23	0.26	$0.25	12.0%	745	0.05	122
$144.00	Oct 23	0.28	0.29	$0.29	3.4%	799	0.06	159
$145.00	Oct 23	0.34	0.36	$0.35	5.7%	1.5K	0.07	1.3K
$146.00	Oct 23	0.42	0.43	$0.43	2.3%	1.5K	0.09	448
$147.00	Oct 23	0.51	0.53	$0.52	3.8%	945	0.11	413

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	17.90	21.00	$19.45	15.9%	4	0.98	--
$133.00	Oct 23	24.80	28.05	$26.43	12.3%	1	0.95	--
$134.00	Oct 23	23.45	27.20	$25.33	14.8%	1	0.95	--
$141.00	Oct 23	16.90	19.95	$18.42	16.6%	2	0.95	--
$144.00	Oct 23	14.05	17.15	$15.60	19.9%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	10.80	11.90	$11.35	9.7%	1.1K	1.00	1.9K
$172.50	Oct 23	13.15	14.20	$13.68	7.7%	114	1.00	1.3K
$175.00	Oct 23	15.15	16.65	$15.90	9.4%	167	1.00	1.7K
$177.50	Oct 23	17.10	19.95	$18.52	15.4%	74	1.00	1.2K
$180.00	Oct 23	19.75	21.95	$20.85	10.6%	1.5K	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 188.1K, top 15.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	0.77	0.78	$0.78	1.3%	15.0K	0.16	2.8K
$167.50	Oct 23	1.16	1.19	$1.17	2.6%	10.0K	0.22	864
$165.00	Oct 23	1.74	1.77	$1.76	1.7%	9.7K	0.30	1.1K
$180.00	Oct 23	0.10	0.14	$0.12	33.3%	7.8K	0.03	6.0K
$162.50	Oct 23	2.51	2.59	$2.55	3.1%	6.7K	0.39	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 23	0.91	0.92	$0.92	1.1%	10.0K	0.17	3.4K
$160.00	Oct 23	4.30	4.40	$4.35	2.3%	6.5K	0.57	3.3K
$155.00	Oct 23	2.11	2.21	$2.16	4.6%	6.4K	0.34	3.9K
$157.50	Oct 23	3.10	3.20	$3.15	3.2%	6.1K	0.45	1.1K
$152.50	Oct 23	1.40	1.46	$1.43	4.2%	5.4K	0.25	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 27.3%, max 35.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 23	Dec 4	125.8%	93.0%	35.4%	6.0K	747
$150.00	Oct 23	Dec 4	127.1%	94.9%	34.0%	266	339
$170.00	Oct 23	Dec 4	126.1%	94.2%	33.9%	15.1K	2.8K
$155.00	Oct 23	Dec 4	123.6%	93.1%	32.7%	1.4K	196
$165.00	Oct 23	Dec 4	125.2%	94.9%	31.9%	9.8K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 23	Dec 4	125.8%	93.0%	35.4%	6.5K	3.3K
$150.00	Oct 23	Dec 4	127.1%	94.9%	34.0%	10.0K	3.4K
$155.00	Oct 23	Dec 4	123.6%	93.1%	32.7%	6.4K	3.9K
$165.00	Oct 23	Dec 4	125.2%	94.9%	31.9%	1.8K	4.8K
$152.50	Oct 23	Nov 20	125.2%	101.6%	23.3%	5.4K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.26, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$190.00	Dec 4	$2.35	$7.65	$2.35	42%	3.26	$182.35
$145.00	$155.00	Nov 27	$5.10	$4.90	$5.10	69%	0.96	$150.10
$185.00	$190.00	Nov 27	$0.83	$4.17	$0.83	36%	5.02	$185.83
$170.00	$175.00	Dec 4	$1.47	$3.53	$1.47	49%	2.40	$171.47
$140.00	$145.00	Nov 27	$2.75	$2.25	$2.75	73%	0.82	$142.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 4	$2.43	$2.57	$2.43	63%	1.06	$182.57
$182.50	$180.00	Oct 30	$1.62	$0.88	$1.62	87%	0.54	$180.88
$172.50	$170.00	Oct 30	$1.38	$1.12	$1.38	72%	0.81	$171.12
$155.00	$152.50	Nov 6	$0.82	$1.68	$0.82	42%	2.05	$154.18
$135.00	$130.00	Nov 13	$0.90	$4.10	$0.90	23%	4.56	$134.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 1.00, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Nov 6	$1.48	$1.48	$1.02	52%	1.45	$166.48
$182.50	$185.00	Nov 6	$0.75	$0.75	$1.75	71%	0.43	$183.25
$177.50	$180.00	Nov 6	$0.85	$0.85	$1.65	66%	0.52	$178.35
$175.00	$177.50	Oct 23	$0.13	$0.13	$2.37	93%	0.05	$175.13
$170.00	$172.50	Oct 23	$0.29	$0.29	$2.21	84%	0.13	$170.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$2.50	$2.50	$2.50	63%	1.00	$147.50
$140.00	$135.00	Dec 4	$1.98	$1.98	$3.02	71%	0.66	$138.02
$150.00	$145.00	Dec 4	$2.37	$2.37	$2.63	63%	0.90	$147.63
$145.00	$140.00	Nov 13	$2.07	$2.07	$2.93	68%	0.71	$142.93
$145.00	$140.00	Nov 27	$2.10	$2.10	$2.90	67%	0.72	$142.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.43, cheapest $5.18)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 23	Oct 30	$5.45	125.5%	99.4%
$160.00	Oct 23	Oct 30	$5.57	125.8%	99.9%
$155.00	Oct 23	Oct 30	$5.27	123.6%	102.5%
$157.50	Oct 23	Oct 30	$5.90	122.0%	101.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 23	Oct 30	$5.18	125.5%	99.4%
$160.00	Oct 23	Oct 30	$5.47	125.8%	99.9%
$155.00	Oct 23	Oct 30	$5.22	123.6%	102.5%
$157.50	Oct 23	Oct 30	$5.38	122.0%	101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.98% of stock, avg 17.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 23	$3.58	$4.35	$7.93	$152.07	$167.93	4.98%
$157.50	Oct 23	$4.85	$3.15	$8.00	$149.50	$165.50	5.03%
$162.50	Oct 23	$2.55	$5.85	$8.40	$154.10	$170.90	5.28%
$155.00	Oct 23	$6.38	$2.16	$8.54	$146.46	$163.54	5.37%
$165.00	Oct 23	$1.76	$7.55	$9.31	$155.69	$174.31	5.85%
$152.50	Oct 23	$8.07	$1.43	$9.50	$143.00	$162.00	5.97%
$167.50	Oct 23	$1.17	$9.55	$10.72	$156.78	$178.22	6.73%
$150.00	Oct 23	$10.18	$0.92	$11.10	$138.90	$161.10	6.97%
$149.00	Oct 23	$11.33	$0.76	$12.09	$136.91	$161.09	7.60%
$170.00	Oct 23	$0.78	$11.35	$12.13	$157.87	$182.13	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.97% of stock, avg 13.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Oct 23	$0.78	$0.76	$1.54	$147.46	$171.54
$170.00	$150.00	Oct 23	$0.78	$0.92	$1.70	$148.30	$171.70
$167.50	$149.00	Oct 23	$1.17	$0.76	$1.93	$147.07	$169.43
$167.50	$150.00	Oct 23	$1.17	$0.92	$2.09	$147.91	$169.59
$170.00	$152.50	Oct 23	$0.78	$1.43	$2.21	$150.29	$172.21
$167.50	$152.50	Oct 23	$1.17	$1.43	$2.60	$149.90	$170.10
$165.00	$149.00	Oct 23	$1.76	$0.76	$2.52	$146.48	$167.52
$165.00	$150.00	Oct 23	$1.76	$0.92	$2.68	$147.32	$167.68
$165.00	$152.50	Oct 23	$1.76	$1.43	$3.19	$149.31	$168.19
$170.00	$155.00	Oct 23	$0.78	$2.16	$2.94	$152.06	$172.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 0.24, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/133	175/178	Oct 23	$0.59	$2.41	87%	0.24	$132.41	$175.59
130/133	172/175	Oct 23	$0.63	$2.37	83%	0.27	$132.37	$173.13
130/133	170/172	Oct 23	$0.75	$2.25	78%	0.33	$132.25	$170.75
130/133	168/170	Oct 23	$0.85	$2.15	72%	0.40	$132.15	$168.35
135/136	175/178	Oct 23	$0.29	$2.21	89%	0.13	$135.71	$175.29
140/141	175/178	Oct 23	$0.33	$2.17	87%	0.15	$140.67	$175.33
136/137	175/178	Oct 23	$0.33	$2.17	86%	0.15	$136.67	$175.33
130/133	165/168	Oct 23	$1.05	$1.95	64%	0.54	$131.95	$166.05
135/136	172/175	Oct 23	$0.33	$2.17	85%	0.15	$135.67	$172.83
135/136	170/172	Oct 23	$0.45	$2.05	80%	0.22	$135.55	$170.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.08	$4.92	8%	61.50
$160.00	$165.00	$170.00	Dec 4	$0.07	$4.93	8%	70.43
$152.50	$155.00	$157.50	Oct 23	$0.16	$2.34	19%	14.62
$167.50	$170.00	$172.50	Oct 23	$0.10	$2.40	11%	24.00
$157.50	$160.00	$162.50	Oct 23	$0.24	$2.26	20%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.06	$4.94	8%	82.33
$160.00	$162.50	$165.00	Oct 23	$0.20	$2.30	25%	11.50
$150.00	$155.00	$160.00	Nov 27	$0.08	$4.92	8%	61.50
$155.00	$157.50	$160.00	Oct 23	$0.21	$2.29	23%	10.90
$150.00	$155.00	$160.00	Nov 13	$0.16	$4.84	10%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.20, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$172.50	1:2	Oct 23	-$0.20	$2.30
$175.00	$177.50	1:2	Oct 23	-$0.06	$2.44
$172.50	$175.00	1:2	Oct 23	-$0.15	$2.35
$177.50	$180.00	1:2	Oct 23	-$0.05	$2.45
$167.50	$170.00	1:2	Oct 23	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Oct 23	-$0.41	$2.09
$155.00	$152.50	1:2	Oct 23	-$0.70	$1.80
$140.00	$138.00	1:2	Oct 23	-$0.10	$1.90
$143.00	$142.00	1:2	Oct 23	-$0.17	$0.83
$144.00	$143.00	1:2	Oct 23	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.06%, avg 5.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 4	$9.65	0.36	19.4%	6.06%	25.43%	5	--
$170.00	Dec 4	$15.40	0.49	6.8%	9.68%	16.48%	22	--
$175.00	Dec 4	$12.75	0.46	9.9%	8.01%	17.96%	8	--
$180.00	Dec 4	$11.15	0.42	13.1%	7.01%	20.09%	7	--
$160.00	Dec 4	$19.40	0.57	0.5%	12.19%	12.71%	13	--
$170.00	Nov 27	$14.50	0.48	6.8%	9.11%	15.91%	59	518
$165.00	Dec 4	$16.60	0.53	3.7%	10.43%	14.09%	45	--
$190.00	Nov 27	$8.70	0.34	19.4%	5.47%	24.84%	109	1.1K
$160.00	Nov 27	$18.55	0.56	0.5%	11.65%	12.18%	91	26
$170.00	Nov 20	$13.90	0.47	6.8%	8.73%	15.54%	953	2.5K

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 188,870

Total Puts 152,586

Put/Call Ratio 0.81

Net Difference 36,284

Prior's Put/Call Breakdown

Total Calls 132,694

Total Puts 70,231

Put/Call Ratio 0.53

Net Difference 62,463

Prior 7-Day Put/Call Summary

Total Calls 1,205,976

Total Puts 858,503

Average Put/Call Ratio 0.71

Ratio Trend Rising

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