NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$153.78 -3.12%

(10/26 09:45) ◀

Monday, October 26, 2026 (9:50am)

▶ (10/26 09:55)

◀ 10/26 09:50 ▶

Option Volume

Detail

ℹ

Current (10/26 9:50am) 40,086

Calls: 29,966 (75%)

Puts: 10,120 (25%)

Prior (09/30) 27,620

Calls: 20,717 (75%)

Puts: 6,903 (25%)

Current vs Prior +45.13%

Calls: +44.64% (Calls)

Puts: +46.60% (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 -79.48%

Calls: -73.27%

Puts: -87.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:50am) $30.60M

Calls: $16.78M (55%)

Puts: $13.82M (45%)

Prior (09/30) $23.53M

Calls: $18.35M (78%)

Puts: $5.18M (22%)

Current vs Prior +30.08%

Calls: -8.56%

Puts: +167.11%

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 -88.19%

Calls: -91.43%

Puts: -78.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:50am) 0.34

Prior (09/30) 0.33

Current vs Prior +1.35%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -50.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:50am) 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 10.62% | 15.03%22.26% | 29.56%

Prior 6.27% | 10.35%13.55% | 27.80%

Current vs Prior +69.34% | +45.17%+64.25% | +6.31%

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

Current vs 7-Day Avg +64.10% | +29.65%+105.13% | +18.31%

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

Current vs 7-Day Eod +69.34% | +45.17%-2.47% | -1.29%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.15% | 4.33%

Calls: 1.82% | 3.84%

Puts: 2.47% | 4.83%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior -19.48% | -38.84%

Prior 7-Day Avg 6.39% | 6.66%

Calls: 7.01% | 6.96%

Puts: 5.78% | 6.36%

Current vs 7-Day Avg -66.37% | -34.96%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (29,966 calls vs 10,120 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
09:50	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 173 of results (avg 4.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	30.55	30.85	$30.70	1.0%	--	0.77	96
$140.00	Nov 20	24.00	24.25	$24.13	1.0%	21	0.69	328
$145.00	Nov 20	21.10	21.35	$21.23	1.2%	17	0.64	187
$150.00	Nov 20	18.45	18.70	$18.58	1.3%	25	0.59	584
$160.00	Nov 20	13.95	14.15	$14.05	1.4%	160	0.50	808

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	35.15	35.45	$35.30	0.8%	17	0.69	158
$165.00	Nov 20	22.75	22.95	$22.85	0.9%	236	0.55	1.8K
$167.50	Nov 20	24.30	24.55	$24.43	1.0%	8	0.57	513
$150.00	Nov 20	14.25	14.40	$14.33	1.0%	113	0.41	8.1K
$172.50	Nov 20	27.70	28.00	$27.85	1.1%	21	0.61	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.76, cheapest $0.78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 30	0.76	0.80	$0.78	5.1%	287	0.09	364
$180.00	Oct 30	0.94	0.98	$0.96	4.2%	1.4K	0.11	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 30	0.51	0.54	$0.53	5.7%	2	0.05	10
$125.00	Oct 30	0.57	0.60	$0.59	5.1%	76	0.06	606
$126.00	Oct 30	0.62	0.66	$0.64	6.3%	36	0.07	40
$127.00	Oct 30	0.70	0.73	$0.72	4.2%	1	0.07	24
$128.00	Oct 30	0.77	0.81	$0.79	5.1%	22	0.08	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.66, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 30	22.80	25.80	$24.30	12.3%	1	0.90	13
$135.00	Oct 30	18.80	21.10	$19.95	11.5%	--	0.85	19
$125.00	Nov 13	31.05	33.85	$32.45	8.6%	1	0.82	15
$125.00	Nov 20	32.75	34.85	$33.80	6.2%	--	0.81	123
$125.00	Nov 27	33.05	36.30	$34.67	9.4%	--	0.79	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 30	28.35	31.55	$29.95	10.7%	--	0.91	107
$180.00	Oct 30	26.50	29.25	$27.88	9.9%	116	0.89	1.5K
$177.50	Oct 30	24.40	27.00	$25.70	10.1%	--	0.87	89
$175.00	Oct 30	22.25	22.95	$22.60	3.1%	7	0.84	958
$172.50	Oct 30	20.00	20.90	$20.45	4.4%	--	0.81	488

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 18.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	4.80	5.00	$4.90	4.1%	3.0K	0.39	1.1K
$170.00	Oct 30	2.19	2.28	$2.24	4.0%	1.6K	0.22	3.4K
$180.00	Oct 30	0.94	0.98	$0.96	4.2%	1.4K	0.11	3.0K
$165.00	Oct 30	3.30	3.40	$3.35	3.0%	775	0.30	1.2K
$175.00	Oct 30	1.44	1.50	$1.47	4.1%	760	0.16	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	5.65	5.80	$5.73	2.6%	1.5K	0.40	3.2K
$140.00	Oct 30	2.48	2.55	$2.51	2.8%	517	0.21	2.1K
$145.00	Oct 30	3.80	3.95	$3.88	3.9%	348	0.30	1.5K
$130.00	Oct 30	0.95	0.98	$0.97	3.1%	241	0.09	1.5K
$165.00	Nov 20	22.75	22.95	$22.85	0.9%	236	0.55	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. 37 strikes (avg 14.6%, max 24.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 30	Dec 4	113.7%	95.0%	19.7%	163	210
$170.00	Oct 30	Dec 4	111.9%	93.6%	19.6%	1.6K	3.4K
$155.00	Oct 30	Dec 4	113.4%	96.6%	17.5%	559	199
$160.00	Oct 30	Dec 4	112.5%	96.0%	17.1%	3.1K	1.2K
$145.00	Oct 30	Nov 27	115.6%	99.3%	16.5%	20	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Oct 30	Dec 4	117.9%	95.1%	24.0%	519	2.1K
$145.00	Oct 30	Dec 4	115.6%	96.1%	20.3%	349	1.5K
$150.00	Oct 30	Dec 4	113.7%	95.0%	19.7%	1.5K	3.2K
$170.00	Oct 30	Dec 4	111.9%	93.6%	19.6%	23	2.3K
$175.00	Oct 30	Dec 4	112.2%	93.9%	19.6%	7	994

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.82, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$150.00	Dec 4	$8.25	$6.75	$8.25	70%	0.82	$143.25
$145.00	$150.00	Nov 27	$1.70	$3.30	$1.70	62%	1.94	$146.70
$130.00	$140.00	Nov 13	$6.27	$3.73	$6.27	78%	0.59	$136.27
$170.00	$180.00	Dec 4	$2.55	$7.45	$2.55	42%	2.92	$172.55
$160.00	$165.00	Dec 4	$1.30	$3.70	$1.30	50%	2.85	$161.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 27	$2.75	$2.25	$2.75	62%	0.82	$172.25
$146.00	$145.00	Nov 6	$0.30	$0.70	$0.30	35%	2.33	$145.70
$144.00	$143.00	Nov 6	$0.30	$0.70	$0.30	33%	2.33	$143.70
$143.00	$142.00	Nov 6	$0.30	$0.70	$0.30	31%	2.33	$142.70
$144.00	$143.00	Oct 30	$0.27	$0.73	$0.27	28%	2.70	$143.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.84, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Dec 4	$2.62	$2.62	$2.38	53%	1.10	$167.62
$155.00	$157.50	Nov 6	$1.20	$1.20	$1.30	48%	0.92	$156.20
$177.50	$180.00	Oct 30	$0.23	$0.23	$2.27	87%	0.10	$177.73
$170.00	$172.50	Oct 30	$0.43	$0.43	$2.07	78%	0.21	$170.43
$162.50	$165.00	Oct 30	$0.73	$0.73	$1.77	66%	0.41	$163.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Dec 4	$2.28	$2.28	$2.72	71%	0.84	$132.72
$145.00	$140.00	Dec 4	$2.58	$2.58	$2.42	63%	1.07	$142.42
$145.00	$140.00	Nov 27	$2.38	$2.38	$2.62	63%	0.91	$142.62
$150.00	$145.00	Nov 20	$2.38	$2.38	$2.62	59%	0.91	$147.62
$135.00	$130.00	Nov 27	$1.75	$1.75	$3.25	72%	0.54	$133.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.29, cheapest $2.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 30	Nov 6	$3.38	113.7%	100.3%
$149.00	Oct 30	Nov 6	$3.35	114.3%	101.1%
$148.00	Oct 30	Nov 6	$3.30	114.1%	100.9%
$152.50	Oct 30	Nov 6	$3.50	112.9%	100.8%
$155.00	Oct 30	Nov 6	$3.60	113.4%	101.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Oct 30	Nov 6	$2.90	115.1%	101.4%
$150.00	Oct 30	Nov 6	$3.17	113.7%	100.3%
$149.00	Oct 30	Nov 6	$3.10	114.3%	101.1%
$148.00	Oct 30	Nov 6	$3.10	114.1%	100.9%
$152.50	Oct 30	Nov 6	$3.35	112.9%	100.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 9.79% of stock, avg 16.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 30	$8.23	$6.83	$15.06	$137.44	$167.56	9.79%
$155.00	Oct 30	$6.95	$8.10	$15.05	$139.95	$170.05	9.79%
$150.00	Oct 30	$9.57	$5.73	$15.30	$134.70	$165.30	9.95%
$157.50	Oct 30	$5.85	$9.48	$15.33	$142.17	$172.83	9.97%
$149.00	Oct 30	$10.15	$5.30	$15.45	$133.55	$164.45	10.05%
$148.00	Oct 30	$10.75	$4.88	$15.63	$132.37	$163.63	10.16%
$160.00	Oct 30	$4.90	$10.98	$15.88	$144.12	$175.88	10.33%
$147.00	Oct 30	$11.40	$4.53	$15.93	$131.07	$162.93	10.36%
$146.00	Oct 30	$12.05	$4.20	$16.25	$129.75	$162.25	10.57%
$145.00	Oct 30	$12.70	$3.88	$16.58	$128.42	$161.58	10.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.12% of stock, avg 13.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Oct 30	$3.35	$4.53	$7.88	$139.12	$172.88
$162.50	$147.00	Oct 30	$4.08	$4.53	$8.61	$138.39	$171.11
$165.00	$148.00	Oct 30	$3.35	$4.88	$8.23	$139.77	$173.23
$162.50	$148.00	Oct 30	$4.08	$4.88	$8.96	$139.04	$171.46
$165.00	$149.00	Oct 30	$3.35	$5.30	$8.65	$140.35	$173.65
$162.50	$149.00	Oct 30	$4.08	$5.30	$9.38	$139.62	$171.88
$160.00	$147.00	Oct 30	$4.90	$4.53	$9.43	$137.57	$169.43
$165.00	$150.00	Oct 30	$3.35	$5.73	$9.08	$140.92	$174.08
$160.00	$148.00	Oct 30	$4.90	$4.88	$9.78	$138.22	$169.78
$162.50	$150.00	Oct 30	$4.08	$5.73	$9.81	$140.19	$172.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.74, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/127	168/170	Nov 6	$1.06	$1.44	52%	0.74	$125.94	$168.56
125/127	172/175	Nov 6	$0.90	$1.60	58%	0.56	$126.10	$173.40
128/130	168/170	Nov 6	$1.10	$1.40	49%	0.79	$128.90	$168.60
128/130	172/175	Nov 6	$0.94	$1.56	55%	0.60	$129.06	$173.44
125/127	178/180	Nov 6	$0.75	$1.75	63%	0.43	$126.25	$178.25
125/127	170/172	Nov 6	$0.93	$1.57	55%	0.59	$126.07	$170.93
128/130	178/180	Nov 6	$0.79	$1.71	60%	0.46	$129.21	$178.29
138/140	168/170	Nov 6	$1.34	$1.16	38%	1.16	$138.66	$168.84
138/140	172/175	Nov 6	$1.18	$1.32	44%	0.89	$138.82	$173.68
128/130	170/172	Nov 6	$0.97	$1.53	52%	0.63	$129.03	$170.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 30	$0.06	$2.44	11%	40.67
$160.00	$165.00	$170.00	Nov 27	$0.14	$4.86	8%	34.71
$165.00	$170.00	$175.00	Nov 13	$0.17	$4.83	9%	28.41
$135.00	$140.00	$145.00	Nov 20	$0.17	$4.83	9%	28.41
$170.00	$175.00	$180.00	Nov 27	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Dec 4	$0.12	$4.88	8%	40.67
$125.00	$130.00	$135.00	Nov 13	$0.18	$4.82	9%	26.78
$170.00	$172.50	$175.00	Oct 30	$0.05	$2.45	6%	49.00
$165.00	$167.50	$170.00	Nov 6	$0.05	$2.45	6%	49.00
$152.50	$155.00	$157.50	Oct 30	$0.11	$2.39	11%	21.73

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 $-0.60, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Oct 30	-$0.60	$1.90
$177.50	$180.00	1:2	Oct 30	-$0.73	$1.77
$175.00	$177.50	1:2	Oct 30	-$0.91	$1.59
$172.50	$175.00	1:2	Oct 30	-$1.13	$1.37
$170.00	$172.50	1:2	Oct 30	-$1.38	$1.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Oct 30	-$0.47	$0.53
$126.00	$125.00	1:2	Oct 30	-$0.54	$0.46
$127.00	$126.00	1:2	Oct 30	-$0.56	$0.44
$128.00	$127.00	1:2	Oct 30	-$0.65	$0.35
$129.00	$128.00	1:2	Oct 30	-$0.71	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 9.10%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 4	$14.00	0.47	7.3%	9.10%	16.40%	1	45
$160.00	Dec 4	$14.80	0.50	4.0%	9.62%	13.67%	31	47
$155.00	Dec 4	$17.05	0.54	0.8%	11.09%	11.88%	30	11
$180.00	Dec 4	$8.40	0.35	17.1%	5.46%	22.51%	3	11
$170.00	Dec 4	$10.65	0.42	10.6%	6.93%	17.47%	7	10
$165.00	Nov 27	$12.10	0.45	7.3%	7.87%	15.16%	7	123
$170.00	Nov 27	$10.45	0.41	10.6%	6.80%	17.34%	13	550
$160.00	Nov 20	$13.95	0.50	4.0%	9.07%	13.12%	160	808
$165.00	Nov 20	$12.00	0.45	7.3%	7.80%	15.10%	74	912
$167.50	Nov 20	$11.10	0.43	8.9%	7.22%	16.14%	27	218

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 29,966

Total Puts 10,120

Put/Call Ratio 0.34

Net Difference 19,846

Prior's Put/Call Breakdown

Total Calls 20,717

Total Puts 6,903

Put/Call Ratio 0.33

Net Difference 13,814

Prior 7-Day Put/Call Summary

Total Calls 784,739

Total Puts 582,678

Average Put/Call Ratio 0.69

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