NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$222.56 +2.10%

(9/17 10:35) ◀

Friday, September 18, 2026 (3:17pm)

▶ (9/18 18:47)

◀ 9/18 15:17 ▶

Option Volume

Detail

ℹ

Current (09/18) 268,160

Calls: 167,139 (62%)

Puts: 101,021 (38%)

Prior (09/15) 80,838

Calls: 44,183 (55%)

Puts: 36,655 (45%)

Current vs Prior +231.73%

Calls: +278.29% (Calls)

Puts: +175.60% (Puts)

Prior 7-Day Total 1,181,735

Calls: 683,098 (58%)

Puts: 498,637 (42%)

Prior 7-Day Average 168,819

Calls: 97,585 (58%)

Puts: 71,233 (42%)

Current vs Prior 7-Day Avg +58.84%

Calls: +71.27%

Puts: +41.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $189.35M

Calls: $152.12M (80%)

Puts: $37.23M (20%)

Prior (09/15) $99.28M

Calls: $40.47M (41%)

Puts: $58.81M (59%)

Current vs Prior +90.73%

Calls: +275.93%

Puts: -36.70%

Prior 7-Day Total $1.23B

Calls: $770.15M (63%)

Puts: $457.91M (37%)

Prior 7-Day Average $175.44M

Calls: $110.02M (63%)

Puts: $65.42M (37%)

Current vs Prior 7-Day Avg +7.93%

Calls: +38.26%

Puts: -43.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.60

Prior (09/15) 0.83

Current vs Prior -27.15%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -20.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,500,686

Calls: 754,306 (50%)

Puts: 746,380 (50%)

Prior (09/15) 903,465

Calls: 475,088 (53%)

Puts: 428,377 (47%)

Current vs Prior +66.10%

Prior 7-Day Total 6,863,015

Calls: 3,634,945 (53%)

Puts: 3,228,070 (47%)

Prior 7-Day Average 980,430

Calls: 519,277 (53%)

Puts: 461,152 (47%)

Current vs Prior 7-Day Avg +53.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.81% | 8.87%1.81% | 19.76%

Prior 7.14% | 10.99%7.14% | 21.08%

Current vs Prior -74.63% | -19.37%-74.63% | -6.25%

Prior 7-Day Avg 7.43% | 11.70%10.16% | 23.02%

Current vs 7-Day Avg -75.64% | -24.25%-82.18% | -14.18%

Prior 7-Day Eod 7.14% | 10.99%7.14% | 21.08%

Current vs 7-Day Eod -74.63% | -19.37%-74.63% | -6.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.77% | 1.79%

Calls: 7.69% | 2.15%

Puts: 3.85% | 1.44%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +156.44% | -69.14%

Prior 7-Day Avg 5.34% | 7.44%

Calls: 5.88% | 7.44%

Puts: 4.79% | 7.45%

Current vs 7-Day Avg +8.11% | -75.95%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($152.12M) vs puts ($37.23M). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 232% vs prior - elevated interest. Bullish P/C ratio of 0.60.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 221 of results (avg 5.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	25.90	26.05	$25.98	0.6%	332	0.65	1.9K
$200.00	Oct 16	32.05	32.25	$32.15	0.6%	226	0.73	2.9K
$195.00	Oct 16	35.45	35.70	$35.58	0.7%	57	0.77	1.4K
$240.00	Oct 16	12.80	12.95	$12.88	1.2%	1.8K	0.41	4.3K
$220.00	Oct 16	20.65	20.90	$20.78	1.2%	1.1K	0.57	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	36.70	36.90	$36.80	0.5%	60	0.66	943
$260.00	Oct 16	44.50	44.75	$44.63	0.6%	157	0.71	167
$240.00	Oct 16	29.50	29.75	$29.63	0.8%	66	0.59	1.2K
$220.00	Oct 16	17.50	17.65	$17.58	0.9%	345	0.43	1.6K
$230.00	Oct 16	23.10	23.30	$23.20	0.9%	327	0.51	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.74)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Sep 25	0.72	0.75	$0.74	4.1%	119	0.07	260
$262.50	Sep 25	0.83	0.93	$0.88	11.4%	97	0.08	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	0.30	0.34	$0.32	12.5%	1.0K	0.03	1.2K
$185.00	Sep 25	0.45	0.52	$0.49	14.3%	823	0.04	1.1K
$187.50	Sep 25	0.58	0.61	$0.60	5.0%	481	0.05	191
$190.00	Sep 25	0.73	0.76	$0.75	4.0%	1.1K	0.07	1.5K
$192.50	Sep 25	0.92	0.95	$0.94	3.2%	340	0.08	144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	40.50	43.45	$41.98	7.0%	12	1.00	850
$182.50	Sep 18	38.25	40.80	$39.53	6.5%	3	1.00	26
$185.00	Sep 18	35.50	38.45	$36.98	8.0%	8	1.00	1.2K
$187.50	Sep 18	33.25	36.45	$34.85	9.2%	40	1.00	144
$190.00	Sep 18	31.00	33.10	$32.05	6.6%	89	1.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	26.05	28.70	$27.38	9.7%	31	1.00	8.7K
$260.00	Sep 18	36.55	39.00	$37.78	6.5%	10	1.00	627
$240.00	Sep 18	16.90	18.45	$17.67	8.8%	114	1.00	9.9K
$255.00	Sep 18	31.55	34.00	$32.78	7.5%	1	1.00	8
$245.00	Sep 18	21.65	24.00	$22.83	10.3%	25	1.00	256

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 220.7K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	2.74	2.96	$2.85	7.7%	23.2K	0.83	5.1K
$225.00	Sep 18	0.34	0.45	$0.40	27.5%	12.7K	0.23	3.5K
$222.50	Sep 18	1.12	1.21	$1.17	7.7%	10.2K	0.52	1.1K
$217.50	Sep 18	5.00	5.25	$5.13	4.9%	8.3K	0.96	1.1K
$230.00	Sep 25	6.15	6.30	$6.23	2.4%	8.1K	0.40	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.25	0.31	$0.28	21.4%	8.1K	0.17	6.6K
$210.00	Sep 18	0.01	0.02	$0.02	50.0%	7.1K	0.01	10.5K
$215.00	Sep 18	0.01	0.05	$0.03	133.3%	6.9K	0.02	1.4K
$217.50	Sep 18	0.00	0.07	$0.04	175.0%	5.5K	0.03	518
$212.50	Sep 18	0.01	0.02	$0.02	50.0%	4.1K	0.01	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 64.2%, max 68.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 18	Oct 30	137.5%	81.5%	68.6%	12.7K	3.7K
$222.50	Sep 18	Oct 2	126.4%	76.8%	64.7%	10.3K	1.2K
$220.00	Sep 18	Oct 30	122.4%	76.1%	60.8%	23.4K	5.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 18	Oct 30	137.5%	81.5%	68.6%	1.0K	2.2K
$222.50	Sep 18	Oct 2	124.2%	76.8%	61.8%	529	593
$220.00	Sep 18	Oct 30	122.4%	76.1%	60.8%	8.1K	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 5.10, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 23	$0.82	$4.18	$0.82	46%	5.10	$235.82
$235.00	$240.00	Oct 30	$1.12	$3.88	$1.12	47%	3.46	$236.12
$200.00	$205.00	Oct 30	$2.50	$2.50	$2.50	70%	1.00	$202.50
$220.00	$225.00	Oct 23	$1.80	$3.20	$1.80	56%	1.78	$221.80
$210.00	$220.00	Oct 16	$5.20	$4.80	$5.20	65%	0.92	$215.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 2	$1.10	$1.40	$1.10	61%	1.27	$233.90
$210.00	$207.50	Oct 2	$0.55	$1.95	$0.55	32%	3.55	$209.45
$230.00	$227.50	Oct 2	$1.31	$1.19	$1.31	55%	0.91	$228.69
$187.50	$185.00	Sep 25	$0.11	$2.39	$0.11	5%	21.73	$187.39
$192.50	$190.00	Oct 2	$0.34	$2.16	$0.34	15%	6.35	$192.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.92, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 23	$2.90	$2.90	$2.10	47%	1.38	$227.90
$225.00	$230.00	Oct 30	$2.75	$2.75	$2.25	47%	1.22	$227.75
$225.00	$227.50	Sep 18	$0.28	$0.28	$2.22	77%	0.13	$225.28
$250.00	$255.00	Oct 23	$1.70	$1.70	$3.30	64%	0.52	$251.70
$262.50	$265.00	Sep 25	$0.14	$0.14	$2.36	92%	0.06	$262.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Oct 16	$4.78	$4.78	$5.22	57%	0.92	$215.22
$210.00	$200.00	Oct 16	$3.85	$3.85	$6.15	65%	0.63	$206.15
$210.00	$205.00	Oct 23	$2.45	$2.45	$2.55	64%	0.96	$207.55
$205.00	$200.00	Oct 30	$2.27	$2.27	$2.73	67%	0.83	$202.73
$215.00	$210.00	Oct 23	$2.60	$2.60	$2.40	60%	1.08	$212.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.04, cheapest $8.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$8.13	126.4%	74.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$7.95	124.2%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 1.04% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Sep 18	$1.17	$1.15	$2.32	$220.18	$224.82	1.04%
$220.00	Sep 18	$2.85	$0.28	$3.13	$216.87	$223.13	1.41%
$225.00	Sep 18	$0.40	$2.86	$3.26	$221.74	$228.26	1.46%
$217.50	Sep 18	$5.13	$0.04	$5.17	$212.33	$222.67	2.32%
$227.50	Sep 18	$0.12	$5.05	$5.17	$222.33	$232.67	2.32%
$230.00	Sep 18	$0.03	$7.45	$7.48	$222.52	$237.48	3.36%
$215.00	Sep 18	$7.60	$0.03	$7.63	$207.37	$222.63	3.43%
$232.50	Sep 18	$0.02	$9.95	$9.97	$222.53	$242.47	4.48%
$212.50	Sep 18	$10.02	$0.02	$10.04	$202.46	$222.54	4.51%
$210.00	Sep 18	$12.55	$0.02	$12.57	$197.43	$222.57	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.18% of stock, avg 11.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$220.00	Sep 18	$0.12	$0.28	$0.40	$219.60	$227.90
$225.00	$220.00	Sep 18	$0.40	$0.28	$0.68	$219.32	$225.68
$225.00	$222.50	Sep 18	$0.40	$1.15	$1.55	$220.95	$226.55
$227.50	$222.50	Sep 18	$0.12	$1.15	$1.27	$221.23	$228.77
$235.00	$212.50	Sep 25	$4.65	$4.80	$9.45	$203.05	$244.45
$235.00	$215.00	Sep 25	$4.65	$5.68	$10.33	$204.67	$245.33
$232.50	$212.50	Sep 25	$5.40	$4.80	$10.20	$202.30	$242.70
$232.50	$215.00	Sep 25	$5.40	$5.68	$11.08	$203.92	$243.58
$235.00	$217.50	Sep 25	$4.65	$6.70	$11.35	$206.15	$246.35
$230.00	$212.50	Sep 25	$6.23	$4.80	$11.03	$201.47	$241.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 2.50, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	260/265	Oct 30	$3.57	$1.43	34%	2.50	$201.43	$263.57
200/202	242/245	Oct 2	$1.45	$1.05	44%	1.38	$201.05	$243.95
200/202	245/248	Oct 2	$1.37	$1.13	47%	1.21	$201.13	$246.37
190/195	260/265	Oct 30	$3.00	$2.00	40%	1.50	$192.00	$263.00
192/195	242/245	Oct 2	$1.24	$1.26	51%	0.98	$193.76	$243.74
200/202	240/242	Oct 2	$1.47	$1.03	42%	1.43	$201.03	$241.47
192/195	245/248	Oct 2	$1.16	$1.34	54%	0.87	$193.84	$246.16
192/195	240/242	Oct 2	$1.26	$1.24	49%	1.02	$193.74	$241.26
200/202	248/250	Oct 2	$1.24	$1.26	49%	0.98	$201.26	$248.74
202/205	242/245	Oct 2	$1.40	$1.10	42%	1.27	$203.60	$243.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 20.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 16	$0.47	$9.53	13%	20.28
$222.50	$225.00	$227.50	Sep 18	$0.49	$2.01	44%	4.10
$225.00	$230.00	$235.00	Oct 9	$0.06	$4.94	9%	82.33
$220.00	$222.50	$225.00	Sep 18	$0.91	$1.59	60%	1.75
$205.00	$210.00	$215.00	Oct 23	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 18	$0.48	$2.02	44%	4.21
$220.00	$222.50	$225.00	Sep 18	$0.84	$1.66	59%	1.98
$220.00	$225.00	$230.00	Oct 9	$0.12	$4.88	9%	40.67
$190.00	$195.00	$200.00	Oct 9	$0.10	$4.90	8%	49.00
$210.00	$215.00	$220.00	Oct 30	$0.09	$4.91	7%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.57, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Sep 18	-$0.57	$1.93
$230.00	$232.50	1:2	Sep 18	-$0.01	$2.49
$247.50	$250.00	1:2	Sep 18	$0.00	$2.50
$232.50	$235.00	1:2	Sep 18	-$0.02	$2.48
$240.00	$242.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Sep 18	-$0.67	$1.83
$217.50	$215.00	1:2	Sep 18	-$0.02	$2.48
$202.50	$200.00	1:2	Sep 18	$0.00	$2.50
$215.00	$212.50	1:2	Sep 18	-$0.01	$2.49
$190.00	$187.50	1:2	Sep 18	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.39%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Oct 30	$16.45	0.44	7.8%	7.39%	15.23%	23	55
$245.00	Oct 30	$14.80	0.41	10.1%	6.65%	16.73%	2	6
$250.00	Oct 30	$13.15	0.38	12.3%	5.91%	18.24%	96	162
$225.00	Oct 30	$22.25	0.53	1.1%	10.00%	11.09%	43	199
$260.00	Oct 30	$10.80	0.33	16.8%	4.85%	21.68%	22	29
$255.00	Oct 30	$11.70	0.35	14.6%	5.26%	19.83%	22	23
$235.00	Oct 30	$17.15	0.47	5.6%	7.71%	13.30%	15	32
$230.00	Oct 30	$19.10	0.50	3.3%	8.58%	11.92%	20	126
$240.00	Oct 23	$15.00	0.43	7.8%	6.74%	14.58%	363	338
$245.00	Oct 23	$13.05	0.40	10.1%	5.86%	15.95%	3	36

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 167,139

Total Puts 101,021

Put/Call Ratio 0.60

Net Difference 66,118

Prior's Put/Call Breakdown

Total Calls 44,183

Total Puts 36,655

Put/Call Ratio 0.83

Net Difference 7,528

Prior 7-Day Put/Call Summary

Total Calls 683,098

Total Puts 498,637

Average Put/Call Ratio 0.76

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