NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$150.87 -4.96%

(10/26 10:00) ◀

Monday, October 26, 2026 (10:05am)

▶ (10/26 10:10)

◀ 10/26 10:05 ▶

Option Volume

Detail

ℹ

Current (10/26 10:05am) 50,561

Calls: 36,230 (72%)

Puts: 14,331 (28%)

Prior (09/30) 38,861

Calls: 29,799 (77%)

Puts: 9,062 (23%)

Current vs Prior +30.11%

Calls: +21.58% (Calls)

Puts: +58.14% (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 -74.12%

Calls: -67.68%

Puts: -82.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:05am) $39.65M

Calls: $19.54M (49%)

Puts: $20.11M (51%)

Prior (09/30) $33.92M

Calls: $27.78M (82%)

Puts: $6.14M (18%)

Current vs Prior +16.92%

Calls: -29.65%

Puts: +227.54%

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 -84.70%

Calls: -90.02%

Puts: -68.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:05am) 0.40

Prior (09/30) 0.30

Current vs Prior +30.07%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -42.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:05am) 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 10.35% | 15.10%22.38% | 29.98%

Prior 6.27% | 10.35%13.55% | 27.80%

Current vs Prior +65.00% | +45.86%+65.12% | +7.84%

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

Current vs 7-Day Avg +59.89% | +30.26%+106.22% | +20.01%

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

Current vs 7-Day Eod +65.00% | +45.86%-1.96% | +0.13%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.92% | 5.93%

Calls: 1.95% | 6.62%

Puts: 1.89% | 5.24%

Prior 2.67% | 7.08%

Calls: 2.72% | 9.29%

Puts: 2.63% | 4.88%

Current vs Prior -28.09% | -16.24%

Prior 7-Day Avg 6.39% | 6.66%

Calls: 7.01% | 6.96%

Puts: 5.78% | 6.36%

Current vs 7-Day Avg -69.97% | -10.92%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (36,230 calls vs 14,331 puts). P/C ratio rising 30% - increased hedging/bearish positioning. Rising open interest (up 27%) indicates new positions being established.

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 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
10:05	BEARISH	BULLISH	BULLISH
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 175 of results (avg 4.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	31.90	32.15	$32.03	0.8%	--	0.79	123
$165.00	Nov 20	10.80	10.90	$10.85	0.9%	121	0.42	912
$152.50	Nov 20	15.65	15.80	$15.73	1.0%	40	0.54	76
$135.00	Nov 20	25.10	25.35	$25.23	1.0%	2	0.70	298
$167.50	Nov 20	10.00	10.10	$10.05	1.0%	40	0.40	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	31.40	31.60	$31.50	0.6%	22	0.66	2.9K
$162.50	Nov 20	22.70	22.85	$22.78	0.7%	43	0.55	316
$180.00	Nov 20	35.20	35.45	$35.33	0.7%	79	0.70	3.3K
$170.00	Nov 20	27.75	27.95	$27.85	0.7%	34	0.62	2.9K
$177.50	Nov 20	33.25	33.50	$33.38	0.7%	34	0.68	144

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.62)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.60	0.63	$0.62	4.8%	1.7K	0.08	3.0K
$177.50	Oct 30	0.74	0.78	$0.76	5.3%	488	0.09	486
$175.00	Oct 30	0.94	0.98	$0.96	4.2%	895	0.12	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 30	0.46	0.48	$0.47	4.3%	52	0.05	57
$123.00	Oct 30	0.51	0.53	$0.52	3.8%	41	0.06	108
$124.00	Oct 30	0.56	0.59	$0.57	5.3%	2	0.07	10
$121.00	Oct 30	0.41	0.48	$0.44	15.9%	11	0.05	104
$125.00	Oct 30	0.62	0.66	$0.64	6.3%	103	0.07	606

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 30	29.15	31.65	$30.40	8.2%	4	0.95	--
$122.00	Oct 30	27.90	30.65	$29.28	9.4%	8	0.95	--
$123.00	Oct 30	26.80	29.75	$28.28	10.4%	4	0.94	--
$130.00	Oct 30	20.60	23.45	$22.03	12.9%	10	0.89	13
$135.00	Oct 30	17.05	18.75	$17.90	9.5%	--	0.82	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	28.80	30.40	$29.60	5.4%	119	0.91	1.5K
$177.50	Oct 30	26.10	28.65	$27.38	9.3%	4	0.90	89
$175.00	Oct 30	24.50	26.00	$25.25	5.9%	11	0.88	958
$172.50	Oct 30	22.05	23.95	$23.00	8.3%	--	0.86	488
$170.00	Oct 30	20.00	21.00	$20.50	4.9%	43	0.83	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 24.7K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	3.60	3.70	$3.65	2.7%	3.5K	0.33	1.1K
$170.00	Oct 30	1.50	1.56	$1.53	3.9%	2.0K	0.17	3.4K
$180.00	Oct 30	0.60	0.63	$0.62	4.8%	1.7K	0.08	3.0K
$165.00	Oct 30	2.35	2.42	$2.38	2.9%	1.2K	0.24	1.2K
$175.00	Oct 30	0.94	0.98	$0.96	4.2%	895	0.12	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	6.55	6.70	$6.63	2.3%	2.2K	0.46	3.2K
$140.00	Oct 30	2.89	2.98	$2.94	3.1%	747	0.25	2.1K
$145.00	Oct 30	4.45	4.55	$4.50	2.2%	459	0.35	1.5K
$130.00	Oct 30	1.07	1.12	$1.10	4.5%	394	0.11	1.5K
$152.50	Oct 30	7.85	8.00	$7.93	1.9%	296	0.52	498

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 13.1%, max 24.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 30	Dec 4	117.3%	94.6%	24.0%	1	20
$145.00	Oct 30	Dec 4	112.8%	93.7%	20.4%	27	15
$150.00	Oct 30	Dec 4	111.0%	93.6%	18.6%	419	210
$125.00	Nov 13	Dec 4	111.8%	95.7%	16.8%	2	15
$140.00	Oct 30	Nov 27	114.7%	98.3%	16.7%	35	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 30	Dec 4	117.3%	94.6%	24.0%	261	1.0K
$140.00	Oct 30	Dec 4	114.2%	92.8%	23.0%	749	2.1K
$145.00	Oct 30	Dec 4	112.8%	93.7%	20.4%	460	1.5K
$150.00	Oct 30	Dec 4	110.6%	93.6%	18.2%	2.2K	3.2K
$155.00	Oct 30	Dec 4	110.4%	95.8%	15.2%	274	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.97, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$145.00	Dec 4	$5.07	$4.93	$5.07	70%	0.97	$140.07
$125.00	$135.00	Dec 4	$6.45	$3.55	$6.45	78%	0.55	$131.45
$170.00	$180.00	Dec 4	$2.66	$7.34	$2.66	42%	2.76	$172.66
$130.00	$140.00	Nov 13	$6.35	$3.65	$6.35	77%	0.57	$136.35
$130.00	$135.00	Nov 27	$2.68	$2.32	$2.68	75%	0.87	$132.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 27	$2.97	$2.03	$2.97	64%	0.68	$172.03
$130.00	$125.00	Nov 27	$1.00	$4.00	$1.00	25%	4.00	$129.00
$141.00	$140.00	Nov 6	$0.25	$0.75	$0.25	32%	3.00	$140.75
$146.00	$145.00	Nov 6	$0.33	$0.67	$0.33	39%	2.03	$145.67
$150.00	$149.00	Oct 30	$0.43	$0.57	$0.43	46%	1.33	$149.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.80, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 30	$1.10	$1.10	$1.40	52%	0.79	$153.60
$170.00	$172.50	Oct 30	$0.32	$0.32	$2.18	83%	0.15	$170.32
$175.00	$177.50	Oct 30	$0.20	$0.20	$2.30	88%	0.09	$175.20
$162.50	$165.00	Oct 30	$0.58	$0.58	$1.92	72%	0.30	$163.08
$172.50	$175.00	Oct 30	$0.25	$0.25	$2.25	86%	0.11	$172.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Dec 4	$2.22	$2.22	$2.78	70%	0.80	$132.78
$140.00	$135.00	Nov 27	$2.42	$2.42	$2.58	66%	0.94	$137.58
$145.00	$140.00	Dec 4	$2.58	$2.58	$2.42	61%	1.07	$142.42
$150.00	$145.00	Dec 4	$2.63	$2.63	$2.37	57%	1.11	$147.37
$135.00	$130.00	Nov 27	$1.80	$1.80	$3.20	70%	0.56	$133.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.41, cheapest $3.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 30	Nov 6	$3.47	111.7%	99.3%
$148.00	Oct 30	Nov 6	$3.53	112.1%	100.0%
$145.00	Oct 30	Nov 6	$3.38	112.8%	101.6%
$150.00	Oct 30	Nov 6	$3.65	111.0%	100.3%
$157.50	Oct 30	Nov 6	$3.45	110.3%	101.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Oct 30	Nov 6	$3.28	113.1%	100.5%
$149.00	Oct 30	Nov 6	$3.35	111.7%	99.3%
$148.00	Oct 30	Nov 6	$3.40	112.1%	100.0%
$147.00	Oct 30	Nov 6	$3.35	112.2%	100.1%
$145.00	Oct 30	Nov 6	$3.35	112.8%	101.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 9.48% of stock, avg 16.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Oct 30	$7.68	$6.63	$14.31	$135.69	$164.31	9.48%
$152.50	Oct 30	$6.48	$7.93	$14.41	$138.09	$166.91	9.55%
$149.00	Oct 30	$8.23	$6.20	$14.43	$134.57	$163.43	9.56%
$148.00	Oct 30	$8.77	$5.70	$14.47	$133.53	$162.47	9.59%
$147.00	Oct 30	$9.35	$5.28	$14.63	$132.37	$161.63	9.70%
$155.00	Oct 30	$5.38	$9.35	$14.73	$140.27	$169.73	9.76%
$146.00	Oct 30	$9.93	$4.90	$14.83	$131.17	$160.83	9.83%
$145.00	Oct 30	$10.55	$4.50	$15.05	$129.95	$160.05	9.98%
$144.00	Oct 30	$11.18	$4.13	$15.31	$128.69	$159.31	10.15%
$157.50	Oct 30	$4.45	$10.93	$15.38	$142.12	$172.88	10.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.21% of stock, avg 13.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Oct 30	$2.96	$4.90	$7.86	$138.14	$170.36
$160.00	$146.00	Oct 30	$3.65	$4.90	$8.55	$137.45	$168.55
$162.50	$147.00	Oct 30	$2.96	$5.28	$8.24	$138.76	$170.74
$157.50	$146.00	Oct 30	$4.45	$4.90	$9.35	$136.65	$166.85
$160.00	$147.00	Oct 30	$3.65	$5.28	$8.93	$138.07	$168.93
$157.50	$147.00	Oct 30	$4.45	$5.28	$9.73	$137.27	$167.23
$162.50	$148.00	Oct 30	$2.96	$5.70	$8.66	$139.34	$171.16
$160.00	$148.00	Oct 30	$3.65	$5.70	$9.35	$138.65	$169.35
$157.50	$148.00	Oct 30	$4.45	$5.70	$10.15	$137.85	$167.65
$162.50	$149.00	Oct 30	$2.96	$6.20	$9.16	$139.84	$171.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.76, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/127	168/170	Nov 6	$1.08	$1.42	53%	0.76	$125.92	$168.58
125/127	172/175	Nov 6	$0.92	$1.58	59%	0.58	$126.08	$173.42
125/127	175/178	Nov 6	$0.84	$1.66	61%	0.51	$126.16	$175.84
125/127	165/168	Nov 6	$1.10	$1.40	50%	0.79	$125.90	$166.10
125/127	170/172	Nov 6	$0.95	$1.55	56%	0.61	$126.05	$170.95
129/130	175/178	Oct 30	$0.32	$2.18	77%	0.15	$129.68	$175.32
131/134	172/175	Nov 6	$1.20	$1.80	52%	0.67	$132.80	$173.70
131/134	175/178	Nov 6	$1.12	$1.88	54%	0.60	$132.88	$176.12
131/134	168/170	Nov 6	$1.36	$1.64	46%	0.83	$132.64	$168.86
135/140	175/180	Nov 13	$2.96	$2.04	36%	1.45	$137.04	$177.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Dec 4	$0.07	$4.93	8%	70.43
$160.00	$165.00	$170.00	Nov 27	$0.08	$4.92	8%	61.50
$130.00	$135.00	$140.00	Nov 20	$0.17	$4.83	9%	28.41
$160.00	$165.00	$170.00	Nov 13	$0.20	$4.80	10%	24.00
$150.00	$155.00	$160.00	Nov 27	$0.17	$4.83	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Dec 4	$0.05	$4.95	9%	99.00
$150.00	$155.00	$160.00	Nov 13	$0.16	$4.84	11%	30.25
$135.00	$140.00	$145.00	Nov 13	$0.19	$4.81	11%	25.32
$140.00	$145.00	$150.00	Nov 13	$0.21	$4.79	11%	22.81
$155.00	$157.50	$160.00	Oct 30	$0.09	$2.41	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.48, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Oct 30	-$0.48	$2.02
$175.00	$177.50	1:2	Oct 30	-$0.56	$1.94
$172.50	$175.00	1:2	Oct 30	-$0.71	$1.79
$170.00	$172.50	1:2	Oct 30	-$0.89	$1.61
$167.50	$170.00	1:2	Oct 30	-$1.14	$1.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$121.00	1:2	Oct 30	-$0.41	$0.59
$123.00	$122.00	1:2	Oct 30	-$0.42	$0.58
$124.00	$123.00	1:2	Oct 30	-$0.47	$0.53
$125.00	$124.00	1:2	Oct 30	-$0.50	$0.50
$126.00	$125.00	1:2	Oct 30	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 9.81%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Dec 4	$14.80	0.50	6.0%	9.81%	15.86%	31	47
$165.00	Dec 4	$12.50	0.45	9.4%	8.29%	17.65%	2	45
$170.00	Dec 4	$10.65	0.42	12.7%	7.06%	19.74%	7	10
$180.00	Dec 4	$8.20	0.35	19.3%	5.44%	24.74%	3	11
$155.00	Dec 4	$15.85	0.54	2.7%	10.51%	13.24%	32	11
$170.00	Nov 27	$10.00	0.40	12.7%	6.63%	19.31%	23	550
$160.00	Nov 27	$12.95	0.49	6.0%	8.58%	14.64%	22	88
$165.00	Nov 27	$11.20	0.44	9.4%	7.42%	16.79%	7	123
$175.00	Nov 27	$8.35	0.37	16.0%	5.53%	21.53%	6	142
$155.00	Nov 27	$15.00	0.53	2.7%	9.94%	12.68%	4	48

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 36,230

Total Puts 14,331

Put/Call Ratio 0.40

Net Difference 21,899

Prior's Put/Call Breakdown

Total Calls 29,799

Total Puts 9,062

Put/Call Ratio 0.30

Net Difference 20,737

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