NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$152.65 -3.84%

(10/26 09:55) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 10:05)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 47,157

Calls: 33,967 (72%)

Puts: 13,190 (28%)

Prior (09/30) 31,970

Calls: 23,299 (73%)

Puts: 8,671 (27%)

Current vs Prior +47.50%

Calls: +45.79% (Calls)

Puts: +52.12% (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 -75.86%

Calls: -69.70%

Puts: -84.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $36.67M

Calls: $18.69M (51%)

Puts: $17.98M (49%)

Prior (09/30) $26.08M

Calls: $20.22M (78%)

Puts: $5.87M (22%)

Current vs Prior +40.58%

Calls: -7.56%

Puts: +206.42%

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 -85.85%

Calls: -90.46%

Puts: -71.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.39

Prior (09/30) 0.37

Current vs Prior +4.34%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -43.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 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 10.30% | 14.94%22.33% | 29.68%

Prior 6.27% | 10.35%13.55% | 27.80%

Current vs Prior +64.33% | +44.28%+64.74% | +6.74%

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

Current vs 7-Day Avg +59.24% | +28.86%+105.75% | +18.79%

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

Current vs 7-Day Eod +64.33% | +44.28%-2.18% | -0.89%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 6.57%

Calls: 3.41% | 6.36%

Puts: 1.19% | 6.78%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior -13.86% | -7.20%

Prior 7-Day Avg 6.39% | 6.66%

Calls: 7.01% | 6.96%

Puts: 5.78% | 6.36%

Current vs 7-Day Avg -64.02% | -1.31%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (33,967 calls vs 13,190 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
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 174 of results (avg 4.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	20.40	20.55	$20.48	0.7%	71	0.63	187
$170.00	Nov 20	9.90	10.00	$9.95	1.0%	77	0.40	3.0K
$130.00	Nov 20	29.65	29.95	$29.80	1.0%	--	0.77	96
$140.00	Nov 20	23.20	23.45	$23.33	1.1%	24	0.68	328
$150.00	Nov 20	17.75	17.95	$17.85	1.1%	25	0.58	584

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	33.95	34.20	$34.08	0.7%	71	0.68	3.3K
$177.50	Nov 20	32.10	32.35	$32.23	0.8%	34	0.66	144
$175.00	Nov 20	30.25	30.50	$30.38	0.8%	21	0.64	2.9K
$182.50	Nov 20	35.95	36.25	$36.10	0.8%	39	0.70	158
$165.00	Nov 20	23.35	23.55	$23.45	0.9%	244	0.56	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.56)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 30	0.55	0.57	$0.56	3.6%	305	0.07	364
$180.00	Oct 30	0.69	0.72	$0.71	4.2%	1.5K	0.09	3.0K
$177.50	Oct 30	0.85	0.92	$0.89	7.9%	464	0.11	486

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 30	0.42	0.49	$0.45	15.6%	26	0.05	108
$124.00	Oct 30	0.49	0.51	$0.50	4.0%	2	0.06	10
$125.00	Oct 30	0.55	0.57	$0.56	3.6%	82	0.06	606
$126.00	Oct 30	0.60	0.63	$0.62	4.8%	53	0.07	40
$127.00	Oct 30	0.68	0.70	$0.69	2.9%	21	0.07	24

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 30	28.20	30.85	$29.53	9.0%	4	0.95	--
$130.00	Oct 30	21.70	24.90	$23.30	13.7%	9	0.90	13
$135.00	Oct 30	18.40	20.15	$19.27	9.1%	--	0.85	19
$130.00	Nov 6	23.95	26.80	$25.38	11.2%	2	0.82	6
$125.00	Nov 13	30.40	32.85	$31.63	7.7%	1	0.82	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 30	29.35	32.45	$30.90	10.0%	--	0.91	107
$180.00	Oct 30	27.45	28.75	$28.10	4.6%	119	0.90	1.5K
$177.50	Oct 30	24.95	27.65	$26.30	10.3%	4	0.88	89
$175.00	Oct 30	22.85	24.40	$23.63	6.6%	10	0.86	958
$172.50	Oct 30	20.55	21.65	$21.10	5.2%	--	0.84	488

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 23.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	4.10	4.25	$4.18	3.6%	3.4K	0.36	1.1K
$170.00	Oct 30	1.76	1.80	$1.78	2.2%	1.9K	0.19	3.4K
$180.00	Oct 30	0.69	0.72	$0.71	4.2%	1.5K	0.09	3.0K
$165.00	Oct 30	2.73	2.82	$2.78	3.2%	897	0.27	1.2K
$175.00	Oct 30	1.11	1.14	$1.13	2.7%	839	0.13	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	5.80	5.95	$5.88	2.6%	2.0K	0.42	3.2K
$140.00	Oct 30	2.49	2.57	$2.53	3.2%	705	0.22	2.1K
$145.00	Oct 30	3.85	4.05	$3.95	5.1%	402	0.32	1.5K
$130.00	Oct 30	0.93	0.96	$0.95	3.2%	312	0.10	1.5K
$152.50	Oct 30	6.95	7.10	$7.03	2.1%	281	0.47	498

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 11.4%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 30	Dec 4	116.5%	95.4%	22.0%	1	20
$145.00	Oct 30	Nov 27	111.8%	95.7%	16.8%	23	52
$140.00	Oct 30	Nov 27	114.0%	97.8%	16.6%	13	17
$125.00	Nov 13	Dec 4	113.1%	96.9%	16.6%	2	15
$150.00	Oct 30	Dec 4	109.6%	95.2%	15.1%	366	210

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 30	Dec 4	116.5%	95.4%	22.0%	215	1.0K
$140.00	Oct 30	Dec 4	114.1%	94.4%	20.9%	707	2.1K
$145.00	Oct 30	Dec 4	111.8%	95.4%	17.2%	403	1.5K
$150.00	Oct 30	Dec 4	109.6%	95.2%	15.1%	2.0K	3.2K
$170.00	Oct 30	Dec 4	107.4%	94.5%	13.6%	28	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.97, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$150.00	Dec 4	$7.63	$7.37	$7.63	70%	0.97	$142.63
$130.00	$140.00	Nov 13	$6.07	$3.93	$6.07	78%	0.65	$136.07
$170.00	$180.00	Dec 4	$2.55	$7.45	$2.55	42%	2.92	$172.55
$125.00	$135.00	Dec 4	$6.37	$3.63	$6.37	78%	0.57	$131.37
$135.00	$140.00	Nov 27	$2.65	$2.35	$2.65	71%	0.89	$137.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Nov 6	$1.37	$1.13	$1.37	61%	0.82	$161.13
$149.00	$148.00	Nov 6	$0.33	$0.67	$0.33	41%	2.03	$148.67
$141.00	$140.00	Nov 6	$0.22	$0.78	$0.22	30%	3.55	$140.78
$145.00	$144.00	Nov 6	$0.32	$0.68	$0.32	35%	2.12	$144.68
$134.00	$133.00	Oct 30	$0.12	$0.88	$0.12	14%	7.33	$133.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.81, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Nov 6	$1.20	$1.20	$1.30	50%	0.92	$156.20
$180.00	$182.50	Oct 30	$0.15	$0.15	$2.35	91%	0.06	$180.15
$165.00	$167.50	Oct 30	$0.56	$0.56	$1.94	73%	0.29	$165.56
$175.00	$177.50	Oct 30	$0.24	$0.24	$2.26	87%	0.11	$175.24
$170.00	$172.50	Oct 30	$0.37	$0.37	$2.13	81%	0.17	$170.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Dec 4	$2.23	$2.23	$2.77	71%	0.81	$132.77
$145.00	$140.00	Dec 4	$2.58	$2.58	$2.42	62%	1.07	$142.42
$150.00	$145.00	Nov 27	$2.77	$2.77	$2.23	58%	1.24	$147.23
$140.00	$135.00	Nov 27	$2.18	$2.18	$2.82	67%	0.77	$137.82
$150.00	$145.00	Dec 4	$2.58	$2.58	$2.42	58%	1.07	$147.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.44, cheapest $3.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Oct 30	Nov 6	$3.48	111.8%	101.1%
$150.00	Oct 30	Nov 6	$3.62	109.6%	99.0%
$148.00	Oct 30	Nov 6	$3.50	110.2%	100.3%
$149.00	Oct 30	Nov 6	$3.52	109.7%	100.3%
$152.50	Oct 30	Nov 6	$3.67	108.7%	99.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Oct 30	Nov 6	$3.12	111.8%	101.1%
$150.00	Oct 30	Nov 6	$3.35	109.6%	99.0%
$146.00	Oct 30	Nov 6	$3.13	111.5%	101.1%
$147.00	Oct 30	Nov 6	$3.30	110.4%	100.4%
$148.00	Oct 30	Nov 6	$3.35	110.2%	100.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 9.41% of stock, avg 16.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 30	$7.33	$7.03	$14.36	$138.14	$166.86	9.41%
$150.00	Oct 30	$8.63	$5.88	$14.51	$135.49	$164.51	9.51%
$155.00	Oct 30	$6.15	$8.40	$14.55	$140.45	$169.55	9.53%
$149.00	Oct 30	$9.18	$5.45	$14.63	$134.37	$163.63	9.58%
$148.00	Oct 30	$9.78	$5.05	$14.83	$133.17	$162.83	9.72%
$157.50	Oct 30	$5.10	$9.85	$14.95	$142.55	$172.45	9.79%
$147.00	Oct 30	$10.40	$4.65	$15.05	$131.95	$162.05	9.86%
$146.00	Oct 30	$11.03	$4.30	$15.33	$130.67	$161.33	10.04%
$160.00	Oct 30	$4.18	$11.43	$15.61	$144.39	$175.61	10.23%
$145.00	Oct 30	$11.70	$3.95	$15.65	$129.35	$160.65	10.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.87% of stock, avg 13.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Oct 30	$2.78	$4.65	$7.43	$139.57	$172.43
$162.50	$147.00	Oct 30	$3.40	$4.65	$8.05	$138.95	$170.55
$165.00	$148.00	Oct 30	$2.78	$5.05	$7.83	$140.17	$172.83
$160.00	$147.00	Oct 30	$4.18	$4.65	$8.83	$138.17	$168.83
$162.50	$148.00	Oct 30	$3.40	$5.05	$8.45	$139.55	$170.95
$160.00	$148.00	Oct 30	$4.18	$5.05	$9.23	$138.77	$169.23
$165.00	$149.00	Oct 30	$2.78	$5.45	$8.23	$140.77	$173.23
$162.50	$149.00	Oct 30	$3.40	$5.45	$8.85	$140.15	$171.35
$160.00	$149.00	Oct 30	$4.18	$5.45	$9.63	$139.37	$169.63
$165.00	$150.00	Oct 30	$2.78	$5.88	$8.66	$141.34	$173.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.59, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/127	172/175	Nov 6	$0.93	$1.57	58%	0.59	$126.07	$173.43
125/127	168/170	Nov 6	$1.06	$1.44	53%	0.74	$125.94	$168.56
125/127	170/172	Nov 6	$0.95	$1.55	56%	0.61	$126.05	$170.95
125/127	178/180	Nov 6	$0.74	$1.76	63%	0.42	$126.26	$178.24
128/130	172/175	Nov 6	$0.92	$1.58	56%	0.58	$129.08	$173.42
138/140	172/175	Nov 6	$1.21	$1.29	44%	0.94	$138.79	$173.71
125/127	175/178	Nov 6	$0.78	$1.72	61%	0.45	$126.22	$175.78
128/130	168/170	Nov 6	$1.05	$1.45	50%	0.72	$128.95	$168.55
138/140	168/170	Nov 6	$1.34	$1.16	38%	1.16	$138.66	$168.84
128/130	170/172	Nov 6	$0.94	$1.56	53%	0.60	$129.06	$170.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	10%	37.46
$160.00	$165.00	$170.00	Nov 27	$0.09	$4.91	8%	54.56
$125.00	$130.00	$135.00	Nov 27	$0.10	$4.90	8%	49.00
$162.50	$165.00	$167.50	Oct 30	$0.06	$2.44	9%	40.67
$170.00	$175.00	$180.00	Nov 13	$0.18	$4.82	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 13	$0.15	$4.85	10%	32.33
$170.00	$175.00	$180.00	Dec 4	$0.08	$4.92	7%	61.50
$152.50	$155.00	$157.50	Oct 30	$0.08	$2.42	11%	30.25
$140.00	$145.00	$150.00	Nov 13	$0.23	$4.77	11%	20.74
$160.00	$165.00	$170.00	Dec 4	$0.16	$4.84	8%	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. 28 found (best net $-0.41, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Oct 30	-$0.41	$2.09
$177.50	$180.00	1:2	Oct 30	-$0.53	$1.97
$175.00	$177.50	1:2	Oct 30	-$0.65	$1.85
$172.50	$175.00	1:2	Oct 30	-$0.85	$1.65
$170.00	$172.50	1:2	Oct 30	-$1.04	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$124.00	$123.00	1:2	Oct 30	-$0.40	$0.60
$125.00	$124.00	1:2	Oct 30	-$0.44	$0.56
$126.00	$125.00	1:2	Oct 30	-$0.50	$0.50
$127.00	$126.00	1:2	Oct 30	-$0.55	$0.45
$128.00	$127.00	1:2	Oct 30	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 8.48%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 4	$12.95	0.46	8.1%	8.48%	16.57%	2	45
$160.00	Dec 4	$14.80	0.50	4.8%	9.70%	14.51%	31	47
$155.00	Dec 4	$17.00	0.54	1.5%	11.14%	12.68%	31	11
$180.00	Dec 4	$8.40	0.35	17.9%	5.50%	23.42%	3	11
$170.00	Dec 4	$10.65	0.42	11.4%	6.98%	18.34%	7	10
$170.00	Nov 27	$10.50	0.41	11.4%	6.88%	18.24%	16	550
$165.00	Nov 27	$11.70	0.45	8.1%	7.66%	15.75%	7	123
$160.00	Nov 27	$13.50	0.49	4.8%	8.84%	13.66%	22	88
$175.00	Nov 27	$8.75	0.37	14.6%	5.73%	20.37%	6	142
$162.50	Nov 20	$12.40	0.46	6.5%	8.12%	14.58%	30	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 33,967

Total Puts 13,190

Put/Call Ratio 0.39

Net Difference 20,777

Prior's Put/Call Breakdown

Total Calls 23,299

Total Puts 8,671

Put/Call Ratio 0.37

Net Difference 14,628

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