NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$151.11 -4.81%

(10/26 09:40) ◀

Monday, October 26, 2026 (9:45am)

▶ (10/26 09:50)

◀ 10/26 09:45 ▶

Option Volume

Detail

ℹ

Current (10/26 9:45am) 34,201

Calls: 26,524 (78%)

Puts: 7,677 (22%)

Prior (09/30) 23,843

Calls: 17,806 (75%)

Puts: 6,037 (25%)

Current vs Prior +43.44%

Calls: +48.96% (Calls)

Puts: +27.17% (Puts)

Prior 7-Day Total 1,367,417

Calls: 784,739 (57%)

Puts: 582,678 (43%)

Prior 7-Day Average 195,345

Calls: 112,105 (57%)

Puts: 83,239 (43%)

Current vs Prior 7-Day Avg -82.49%

Calls: -76.34%

Puts: -90.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:45am) $24.59M

Calls: $12.88M (52%)

Puts: $11.71M (48%)

Prior (09/30) $20.47M

Calls: $15.65M (76%)

Puts: $4.82M (24%)

Current vs Prior +20.16%

Calls: -17.69%

Puts: +143.00%

Prior 7-Day Total $1.81B

Calls: $1.37B (76%)

Puts: $443.22M (24%)

Prior 7-Day Average $259.10M

Calls: $195.79M (76%)

Puts: $63.32M (24%)

Current vs Prior 7-Day Avg -90.51%

Calls: -93.42%

Puts: -81.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:45am) 0.29

Prior (09/30) 0.34

Current vs Prior -14.63%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -57.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:45am) 1,658,973

Calls: 853,733 (51%)

Puts: 805,240 (49%)

Prior (09/30) 1,302,341

Calls: 684,508 (53%)

Puts: 617,833 (47%)

Current vs Prior +27.38%

Prior 7-Day Total 9,631,058

Calls: 4,917,526 (51%)

Puts: 4,713,532 (49%)

Prior 7-Day Average 1,375,865

Calls: 702,503 (51%)

Puts: 673,361 (49%)

Current vs Prior 7-Day Avg +20.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 10.65% | 15.14%22.53% | 29.93%

Prior 6.27% | 10.35%13.55% | 27.80%

Current vs Prior +69.91% | +46.27%+66.27% | +7.67%

Prior 7-Day Avg 6.47% | 11.59%10.85% | 24.98%

Current vs 7-Day Avg +64.65% | +30.63%+107.66% | +19.82%

Prior 7-Day Eod 6.27% | 10.35%22.82% | 29.94%

Current vs 7-Day Eod +69.91% | +46.27%-1.27% | -0.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.48% | 6.78%

Calls: 2.48% | 6.53%

Puts: 2.48% | 7.02%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior -7.12% | -4.24%

Prior 7-Day Avg 6.39% | 6.66%

Calls: 7.01% | 6.96%

Puts: 5.78% | 6.36%

Current vs 7-Day Avg -61.21% | +1.85%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (26,524 calls vs 7,677 puts). Rising open interest (up 27%) indicates new positions being established.

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 163 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Nov 20	13.80	13.95	$13.88	1.1%	26	0.49	67
$150.00	Nov 20	17.05	17.25	$17.15	1.2%	25	0.56	584
$162.50	Nov 20	11.90	12.05	$11.98	1.3%	5	0.45	195
$145.00	Nov 20	19.50	19.75	$19.63	1.3%	14	0.61	187
$177.50	Nov 20	7.45	7.55	$7.50	1.3%	15	0.32	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 20	33.20	33.45	$33.33	0.8%	1	0.68	144
$175.00	Nov 20	31.30	31.55	$31.43	0.8%	15	0.66	2.9K
$172.50	Nov 20	29.55	29.80	$29.68	0.8%	21	0.64	151
$170.00	Nov 20	27.70	27.95	$27.83	0.9%	27	0.62	2.9K
$167.50	Nov 20	25.95	26.20	$26.08	1.0%	6	0.60	513

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 30	0.84	0.90	$0.87	6.9%	208	0.10	486
$180.00	Oct 30	0.69	0.72	$0.71	4.2%	1.0K	0.08	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 30	0.49	0.52	$0.51	5.9%	3	0.05	104
$122.00	Oct 30	0.55	0.58	$0.56	5.4%	1	0.06	57
$123.00	Oct 30	0.61	0.64	$0.63	4.8%	25	0.07	108
$124.00	Oct 30	0.67	0.70	$0.69	4.3%	2	0.07	10
$125.00	Oct 30	0.74	0.77	$0.76	3.9%	76	0.08	606

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 30	29.25	32.15	$30.70	9.4%	4	0.95	--
$122.00	Oct 30	28.25	31.20	$29.73	9.9%	4	0.94	--
$130.00	Oct 30	21.30	23.80	$22.55	11.1%	1	0.88	13
$135.00	Oct 30	17.35	18.95	$18.15	8.8%	--	0.82	19
$125.00	Nov 13	29.90	31.80	$30.85	6.2%	1	0.81	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	28.80	30.75	$29.78	6.5%	113	0.90	1.5K
$177.50	Oct 30	25.60	28.80	$27.20	11.8%	--	0.89	89
$175.00	Oct 30	24.30	26.15	$25.23	7.3%	1	0.87	958
$172.50	Oct 30	22.05	23.30	$22.68	5.5%	--	0.85	488
$170.00	Oct 30	20.00	20.90	$20.45	4.4%	20	0.82	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 15.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	3.85	3.95	$3.90	2.6%	2.8K	0.33	1.1K
$170.00	Oct 30	1.66	1.73	$1.69	4.1%	1.5K	0.17	3.4K
$180.00	Oct 30	0.69	0.72	$0.71	4.2%	1.0K	0.08	3.0K
$175.00	Oct 30	1.07	1.12	$1.10	4.5%	724	0.12	2.4K
$165.00	Oct 30	2.56	2.63	$2.60	2.7%	715	0.24	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	6.75	6.85	$6.80	1.5%	1.1K	0.46	3.2K
$140.00	Oct 30	3.05	3.15	$3.10	3.2%	387	0.26	2.1K
$145.00	Oct 30	4.60	4.75	$4.68	3.2%	313	0.36	1.5K
$130.00	Oct 30	1.21	1.26	$1.23	4.1%	206	0.12	1.5K
$165.00	Nov 20	24.30	24.55	$24.43	1.0%	191	0.58	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 14.2%, max 24.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 30	Dec 4	119.7%	96.0%	24.6%	1	20
$150.00	Oct 30	Dec 4	112.8%	94.2%	19.7%	143	210
$170.00	Oct 30	Dec 4	111.3%	94.3%	18.0%	1.5K	3.4K
$165.00	Oct 30	Dec 4	111.1%	94.7%	17.3%	716	1.2K
$145.00	Oct 30	Nov 27	114.8%	98.2%	16.9%	15	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Oct 30	Dec 4	116.7%	93.6%	24.7%	389	2.1K
$135.00	Oct 30	Dec 4	119.7%	96.0%	24.6%	123	1.0K
$145.00	Oct 30	Dec 4	115.2%	95.8%	20.2%	314	1.5K
$150.00	Oct 30	Dec 4	112.8%	94.2%	19.7%	1.1K	3.2K
$170.00	Oct 30	Dec 4	111.3%	94.3%	18.0%	20	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.92, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$150.00	Dec 4	$7.80	$7.20	$7.80	71%	0.92	$142.80
$125.00	$135.00	Dec 4	$5.87	$4.13	$5.87	79%	0.70	$130.87
$170.00	$180.00	Dec 4	$2.60	$7.40	$2.60	42%	2.85	$172.60
$135.00	$145.00	Nov 27	$5.82	$4.18	$5.82	71%	0.72	$140.82
$150.00	$155.00	Dec 4	$2.05	$2.95	$2.05	58%	1.44	$152.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Nov 6	$1.52	$0.98	$1.52	81%	0.64	$178.48
$155.00	$152.50	Nov 6	$1.20	$1.30	$1.20	53%	1.08	$153.80
$180.00	$175.00	Nov 27	$3.27	$1.73	$3.27	68%	0.53	$176.73
$135.00	$134.00	Nov 6	$0.20	$0.80	$0.20	25%	4.00	$134.80
$131.00	$130.00	Nov 6	$0.16	$0.84	$0.16	20%	5.25	$130.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 1.30, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 30	$0.85	$0.85	$1.65	62%	0.52	$158.35
$155.00	$157.50	Oct 30	$0.98	$0.98	$1.52	57%	0.64	$155.98
$165.00	$167.50	Oct 30	$0.51	$0.51	$1.99	76%	0.26	$165.51
$175.00	$177.50	Oct 30	$0.23	$0.23	$2.27	88%	0.10	$175.23
$170.00	$172.50	Oct 30	$0.34	$0.34	$2.16	83%	0.16	$170.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Dec 4	$2.83	$2.83	$2.17	62%	1.30	$142.17
$135.00	$130.00	Dec 4	$2.30	$2.30	$2.70	70%	0.85	$132.70
$145.00	$140.00	Nov 27	$2.70	$2.70	$2.30	61%	1.17	$142.30
$135.00	$130.00	Nov 27	$1.87	$1.87	$3.13	70%	0.60	$133.13
$150.00	$145.00	Nov 13	$2.53	$2.53	$2.47	56%	1.02	$147.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.49, cheapest $3.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 30	Nov 6	$3.53	113.1%	100.9%
$150.00	Oct 30	Nov 6	$3.43	112.8%	100.7%
$148.00	Oct 30	Nov 6	$3.41	113.2%	101.2%
$152.50	Oct 30	Nov 6	$3.45	112.9%	101.9%
$155.00	Oct 30	Nov 6	$3.42	112.1%	101.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Oct 30	Nov 6	$3.07	115.2%	102.1%
$143.00	Oct 30	Nov 6	$2.98	115.5%	102.8%
$146.00	Oct 30	Nov 6	$3.17	114.2%	101.8%
$149.00	Oct 30	Nov 6	$3.27	113.1%	100.9%
$150.00	Oct 30	Nov 6	$3.23	112.8%	100.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 9.79% of stock, avg 17.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Oct 30	$8.50	$6.30	$14.80	$134.20	$163.80	9.79%
$152.50	Oct 30	$6.78	$8.05	$14.83	$137.67	$167.33	9.81%
$150.00	Oct 30	$8.05	$6.80	$14.85	$135.15	$164.85	9.83%
$148.00	Oct 30	$9.07	$5.85	$14.92	$133.08	$162.92	9.87%
$147.00	Oct 30	$9.65	$5.43	$15.08	$131.92	$162.08	9.98%
$155.00	Oct 30	$5.73	$9.40	$15.13	$139.87	$170.13	10.01%
$146.00	Oct 30	$10.25	$5.03	$15.28	$130.72	$161.28	10.11%
$145.00	Oct 30	$10.88	$4.68	$15.56	$129.44	$160.56	10.30%
$157.50	Oct 30	$4.75	$11.00	$15.75	$141.75	$173.25	10.42%
$144.00	Oct 30	$11.50	$4.33	$15.83	$128.17	$159.83	10.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.45% of stock, avg 13.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Oct 30	$3.20	$5.03	$8.23	$137.77	$170.73
$160.00	$146.00	Oct 30	$3.90	$5.03	$8.93	$137.07	$168.93
$162.50	$147.00	Oct 30	$3.20	$5.43	$8.63	$138.37	$171.13
$157.50	$146.00	Oct 30	$4.75	$5.03	$9.78	$136.22	$167.28
$160.00	$147.00	Oct 30	$3.90	$5.43	$9.33	$137.67	$169.33
$157.50	$147.00	Oct 30	$4.75	$5.43	$10.18	$136.82	$167.68
$162.50	$148.00	Oct 30	$3.20	$5.85	$9.05	$138.95	$171.55
$160.00	$148.00	Oct 30	$3.90	$5.85	$9.75	$138.25	$169.75
$157.50	$148.00	Oct 30	$4.75	$5.85	$10.60	$137.40	$168.10
$162.50	$149.00	Oct 30	$3.20	$6.30	$9.50	$139.50	$172.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.54, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/130	175/178	Nov 6	$0.88	$1.62	59%	0.54	$129.12	$175.88
131/134	175/178	Nov 6	$1.20	$1.80	54%	0.67	$132.80	$176.20
138/140	175/178	Nov 6	$1.16	$1.34	46%	0.87	$138.84	$176.16
128/130	165/168	Nov 6	$1.13	$1.37	47%	0.82	$128.87	$166.13
128/130	168/170	Nov 6	$1.05	$1.45	50%	0.72	$128.95	$168.55
128/130	170/172	Nov 6	$0.97	$1.53	53%	0.63	$129.03	$170.97
125/127	175/178	Nov 6	$0.76	$1.74	62%	0.44	$126.24	$175.76
128/130	172/175	Nov 6	$0.90	$1.60	56%	0.56	$129.10	$173.40
138/140	165/168	Nov 6	$1.41	$1.09	35%	1.29	$138.59	$166.41
138/140	168/170	Nov 6	$1.33	$1.17	38%	1.14	$138.67	$168.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 13	$0.07	$4.93	10%	70.43
$160.00	$165.00	$170.00	Nov 13	$0.08	$4.92	10%	61.50
$155.00	$160.00	$165.00	Dec 4	$0.13	$4.87	8%	37.46
$140.00	$145.00	$150.00	Nov 13	$0.20	$4.80	11%	24.00
$152.50	$155.00	$157.50	Oct 30	$0.07	$2.43	11%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 13	$0.07	$4.93	9%	70.43
$145.00	$150.00	$155.00	Nov 13	$0.12	$4.88	11%	40.67
$155.00	$160.00	$165.00	Dec 4	$0.08	$4.92	8%	61.50
$155.00	$160.00	$165.00	Nov 13	$0.13	$4.87	10%	37.46
$170.00	$175.00	$180.00	Nov 13	$0.10	$4.90	8%	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. 25 found (best net $-0.55, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Oct 30	-$0.55	$1.95
$175.00	$177.50	1:2	Oct 30	-$0.64	$1.86
$172.50	$175.00	1:2	Oct 30	-$0.85	$1.65
$170.00	$172.50	1:2	Oct 30	-$1.01	$1.49
$167.50	$170.00	1:2	Oct 30	-$1.29	$1.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$121.00	1:2	Oct 30	-$0.46	$0.54
$123.00	$122.00	1:2	Oct 30	-$0.49	$0.51
$124.00	$123.00	1:2	Oct 30	-$0.57	$0.43
$125.00	$124.00	1:2	Oct 30	-$0.62	$0.38
$126.00	$125.00	1:2	Oct 30	-$0.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 9.79%, avg 5.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Dec 4	$14.80	0.50	5.9%	9.79%	15.68%	31	47
$155.00	Dec 4	$17.00	0.54	2.6%	11.25%	13.82%	20	11
$165.00	Dec 4	$12.30	0.46	9.2%	8.14%	17.33%	1	45
$170.00	Dec 4	$10.65	0.42	12.5%	7.05%	19.55%	7	10
$180.00	Dec 4	$8.40	0.35	19.1%	5.56%	24.68%	3	11
$175.00	Nov 27	$8.90	0.37	15.8%	5.89%	21.70%	6	142
$165.00	Nov 27	$11.40	0.45	9.2%	7.54%	16.74%	6	123
$170.00	Nov 27	$9.85	0.41	12.5%	6.52%	19.02%	12	550
$160.00	Nov 27	$13.20	0.49	5.9%	8.74%	14.62%	18	88
$162.50	Nov 20	$11.90	0.45	7.5%	7.88%	15.41%	5	195

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 26,524

Total Puts 7,677

Put/Call Ratio 0.29

Net Difference 18,847

Prior's Put/Call Breakdown

Total Calls 17,806

Total Puts 6,037

Put/Call Ratio 0.34

Net Difference 11,769

Prior 7-Day Put/Call Summary

Total Calls 784,739

Total Puts 582,678

Average Put/Call Ratio 0.69

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