NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$223.54 +2.55%

$221.79 (-0.78%)🌙

as of 09/18 06:47 PM

(9/18 15:17) ◀

Friday, September 18, 2026 (6:47pm)

▶ (9/21 18:47)

◀ 9/18 18:47 ▶

Option Volume

Detail

ℹ

Current (09/18) 301,077

Calls: 191,287 (64%)

Puts: 109,790 (36%)

Prior (09/15) 80,838

Calls: 44,183 (55%)

Puts: 36,655 (45%)

Current vs Prior +272.44%

Calls: +332.94% (Calls)

Puts: +199.52% (Puts)

Prior 7-Day Total 1,223,646

Calls: 712,169 (58%)

Puts: 511,477 (42%)

Prior 7-Day Average 174,806

Calls: 101,738 (58%)

Puts: 73,068 (42%)

Current vs Prior 7-Day Avg +72.23%

Calls: +88.02%

Puts: +50.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $216.72M

Calls: $177.01M (82%)

Puts: $39.71M (18%)

Prior (09/15) $99.28M

Calls: $40.47M (41%)

Puts: $58.81M (59%)

Current vs Prior +118.30%

Calls: +337.44%

Puts: -32.48%

Prior 7-Day Total $1.19B

Calls: $738.70M (62%)

Puts: $447.20M (38%)

Prior 7-Day Average $169.41M

Calls: $105.53M (62%)

Puts: $63.89M (38%)

Current vs Prior 7-Day Avg +27.93%

Calls: +67.74%

Puts: -37.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.57

Prior (09/15) 0.83

Current vs Prior -30.82%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -24.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,054,214

Calls: 564,830 (54%)

Puts: 489,384 (46%)

Prior (09/15) 903,465

Calls: 475,088 (53%)

Puts: 428,377 (47%)

Current vs Prior +16.69%

Prior 7-Day Total 7,342,193

Calls: 3,869,359 (53%)

Puts: 3,472,834 (47%)

Prior 7-Day Average 1,048,884

Calls: 552,765 (53%)

Puts: 496,119 (47%)

Current vs Prior 7-Day Avg +0.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.32% | 8.75%1.32% | 19.47%

Prior 7.14% | 10.99%7.14% | 21.08%

Current vs Prior +22.60% | +9.98%-81.45% | -7.64%

Prior 7-Day Avg 7.15% | 11.40%9.60% | 22.70%

Current vs 7-Day Avg +22.31% | +6.06%-86.21% | -14.23%

Prior 7-Day Eod 1.81% | 8.87%7.14% | 21.08%

Current vs 7-Day Eod +383.23% | +36.40%-81.45% | -7.64%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +280.89% | +0.34%

Prior 7-Day Avg 5.14% | 6.24%

Calls: 4.90% | 7.07%

Puts: 5.15% | 6.91%

Current vs 7-Day Avg +66.87% | -6.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($177.01M) vs puts ($39.71M). Massive premium surge with dollar volume up 118% vs prior. Unusually high activity with volume up 272% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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 136 of results (avg 5.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	21.00	21.20	$21.10	0.9%	1.2K	0.57	2.2K
$200.00	Oct 16	32.50	32.85	$32.67	1.1%	236	0.73	2.9K
$210.00	Oct 16	26.20	26.55	$26.38	1.3%	350	0.65	1.9K
$220.00	Sep 25	10.80	10.95	$10.88	1.4%	4.8K	0.58	1.6K
$250.00	Oct 16	10.10	10.25	$10.18	1.5%	1.5K	0.35	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	28.70	29.00	$28.85	1.0%	76	0.58	1.2K
$260.00	Oct 16	43.60	44.20	$43.90	1.4%	170	0.71	167
$210.00	Oct 16	12.15	12.35	$12.25	1.6%	658	0.34	2.8K
$220.00	Oct 16	16.80	17.10	$16.95	1.8%	392	0.43	1.6K
$245.00	Sep 25	23.85	24.30	$24.08	1.9%	17	0.79	249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.73, cheapest $0.77)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Sep 25	0.74	0.80	$0.77	7.8%	137	0.07	260
$267.50	Sep 25	0.64	0.71	$0.68	10.3%	38	0.06	32
$262.50	Sep 25	0.87	0.94	$0.91	7.7%	122	0.08	54

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 25	0.52	0.56	$0.54	7.4%	502	0.05	191
$190.00	Sep 25	0.65	0.69	$0.67	6.0%	1.3K	0.06	1.5K
$192.50	Sep 25	0.81	0.86	$0.84	6.0%	502	0.07	144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	42.55	44.75	$43.65	5.0%	12	1.00	850
$182.50	Sep 18	39.90	43.00	$41.45	7.5%	3	1.00	26
$185.00	Sep 18	37.10	40.70	$38.90	9.3%	9	1.00	1.2K
$187.50	Sep 18	34.30	38.00	$36.15	10.2%	40	1.00	--
$190.00	Sep 18	32.10	34.75	$33.42	7.9%	99	1.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 18	29.50	33.25	$31.38	12.0%	1	1.00	--
$260.00	Sep 18	34.50	38.25	$36.38	10.3%	12	1.00	627
$240.00	Sep 18	14.65	18.60	$16.63	23.8%	118	1.00	9.9K
$245.00	Sep 18	19.50	23.55	$21.53	18.8%	28	1.00	256
$250.00	Sep 18	25.70	27.40	$26.55	6.4%	175	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 242.7K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	3.30	3.70	$3.50	11.4%	25.2K	1.00	5.1K
$225.00	Sep 18	0.12	0.21	$0.16	56.2%	15.1K	0.18	3.5K
$222.50	Sep 18	1.05	1.35	$1.20	25.0%	12.2K	0.74	1.1K
$230.00	Sep 25	6.30	6.50	$6.40	3.1%	8.7K	0.41	2.3K
$217.50	Sep 18	5.65	6.15	$5.90	8.5%	8.5K	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.01	0.02	$0.02	50.0%	8.6K	0.02	6.6K
$215.00	Sep 18	0.00	0.01	$0.01	100.0%	7.2K	0.01	1.4K
$210.00	Sep 18	0.00	0.01	$0.01	100.0%	7.1K	0.00	10.5K
$217.50	Sep 18	0.00	0.01	$0.01	100.0%	5.8K	0.01	518
$220.00	Sep 25	7.20	7.60	$7.40	5.4%	4.3K	0.42	553

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 379.8%, max 1792.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Sep 18	Oct 2	1556.9%	82.3%	1792.1%	49	267
$225.00	Sep 18	Oct 30	101.1%	79.6%	27.1%	15.1K	3.7K
$222.50	Sep 18	Oct 2	94.8%	75.0%	26.4%	12.3K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 18	Oct 30	101.1%	79.6%	27.1%	1.1K	2.1K
$222.50	Sep 18	Oct 2	94.8%	75.0%	26.4%	741	593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 3.17, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$1.20	$3.80	$1.20	64%	3.17	$211.20
$180.00	$185.00	Oct 16	$2.73	$2.27	$2.73	86%	0.83	$182.73
$200.00	$202.50	Oct 2	$0.64	$1.86	$0.64	79%	2.91	$200.64
$220.00	$225.00	Oct 9	$1.63	$3.37	$1.63	58%	2.07	$221.63
$210.00	$220.00	Oct 16	$5.28	$4.72	$5.28	65%	0.89	$215.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Oct 2	$0.65	$1.85	$0.65	49%	2.85	$224.35
$205.00	$200.00	Oct 9	$0.77	$4.23	$0.77	28%	5.49	$204.23
$235.00	$230.00	Oct 9	$2.40	$2.60	$2.40	57%	1.08	$232.60
$212.50	$210.00	Oct 2	$0.58	$1.92	$0.58	33%	3.31	$211.92
$200.00	$197.50	Oct 2	$0.35	$2.15	$0.35	20%	6.14	$199.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 5.94, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Sep 18	$2.14	$2.14	$0.36	84%	5.94	$254.64
$252.50	$255.00	Oct 2	$0.93	$0.93	$1.57	75%	0.59	$253.43
$225.00	$230.00	Oct 9	$2.80	$2.80	$2.20	47%	1.27	$227.80
$230.00	$232.50	Oct 2	$1.25	$1.25	$1.25	54%	1.00	$231.25
$235.00	$237.50	Oct 2	$1.10	$1.10	$1.40	60%	0.79	$236.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 9	$2.55	$2.55	$2.45	67%	1.04	$207.45
$220.00	$210.00	Oct 16	$4.70	$4.70	$5.30	57%	0.89	$215.30
$210.00	$205.00	Oct 30	$2.55	$2.55	$2.45	64%	1.04	$207.45
$220.00	$215.00	Oct 23	$2.88	$2.88	$2.12	57%	1.36	$217.12
$210.00	$200.00	Oct 16	$3.70	$3.70	$6.30	66%	0.59	$206.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.66% of stock, avg 12.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Sep 18	$1.20	$0.28	$1.48	$221.02	$223.98	0.66%
$225.00	Sep 18	$0.16	$1.76	$1.92	$223.08	$226.92	0.86%
$220.00	Sep 18	$3.50	$0.02	$3.52	$216.48	$223.52	1.57%
$227.50	Sep 18	$0.03	$4.13	$4.16	$223.34	$231.66	1.86%
$217.50	Sep 18	$5.90	$0.01	$5.91	$211.59	$223.41	2.64%
$230.00	Sep 18	$0.01	$6.57	$6.58	$223.42	$236.58	2.94%
$215.00	Sep 18	$8.45	$0.01	$8.46	$206.54	$223.46	3.78%
$232.50	Sep 18	$0.03	$9.07	$9.10	$223.40	$241.60	4.07%
$212.50	Sep 18	$10.98	$0.01	$10.99	$201.51	$223.49	4.92%
$235.00	Sep 18	$0.02	$11.55	$11.57	$223.43	$246.57	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.20% of stock, avg 11.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$222.50	Sep 18	$0.16	$0.28	$0.44	$222.06	$225.44
$252.50	$222.50	Sep 18	$2.15	$0.28	$2.43	$220.07	$254.93
$235.00	$212.50	Sep 25	$4.83	$4.40	$9.23	$203.27	$244.23
$235.00	$215.00	Sep 25	$4.83	$5.25	$10.08	$204.92	$245.08
$232.50	$212.50	Sep 25	$5.58	$4.40	$9.98	$202.52	$242.48
$232.50	$215.00	Sep 25	$5.58	$5.25	$10.83	$204.17	$243.33
$235.00	$217.50	Sep 25	$4.83	$6.40	$11.23	$206.27	$246.23
$232.50	$217.50	Sep 25	$5.58	$6.40	$11.98	$205.52	$244.48
$230.00	$212.50	Sep 25	$6.40	$4.40	$10.80	$201.70	$240.80
$230.00	$215.00	Sep 25	$6.40	$5.25	$11.65	$203.35	$241.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 2.85, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	250/255	Oct 9	$3.70	$1.30	36%	2.85	$206.30	$253.70
205/210	255/260	Oct 9	$3.47	$1.53	40%	2.27	$206.53	$258.47
192/195	240/242	Oct 2	$1.65	$0.85	49%	1.94	$193.35	$241.65
192/195	245/248	Oct 2	$1.53	$0.97	54%	1.58	$193.47	$246.53
185/188	240/242	Oct 2	$1.52	$0.98	53%	1.55	$185.98	$241.52
185/188	245/248	Oct 2	$1.40	$1.10	58%	1.27	$186.10	$246.40
205/210	260/265	Oct 9	$3.13	$1.87	43%	1.67	$206.87	$263.13
192/195	248/250	Oct 2	$1.35	$1.15	56%	1.17	$193.65	$248.85
185/188	248/250	Oct 2	$1.22	$1.28	60%	0.95	$186.28	$248.72
200/205	260/265	Oct 23	$3.40	$1.60	36%	2.13	$201.60	$263.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 1.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 18	$0.91	$1.59	71%	1.75
$220.00	$222.50	$225.00	Sep 18	$1.26	$1.24	82%	0.98
$217.50	$220.00	$222.50	Sep 18	$0.10	$2.40	26%	24.00
$210.00	$215.00	$220.00	Oct 9	$0.11	$4.89	10%	44.45
$240.00	$245.00	$250.00	Oct 9	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 18	$0.89	$1.61	69%	1.81
$220.00	$222.50	$225.00	Sep 18	$1.22	$1.28	80%	1.05
$230.00	$240.00	$250.00	Oct 23	$0.52	$9.48	13%	18.23
$210.00	$215.00	$220.00	Oct 9	$0.09	$4.91	10%	54.56
$225.00	$227.50	$230.00	Sep 18	$0.07	$2.43	17%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.10, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Sep 18	-$1.10	$1.40
$232.50	$235.00	1:2	Sep 18	-$0.01	$2.49
$235.00	$237.50	1:2	Sep 18	$0.00	$2.50
$240.00	$242.50	1:2	Sep 18	-$0.01	$2.49
$237.50	$240.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$227.50	1:2	Sep 18	-$1.69	$0.81
$220.00	$217.50	1:2	Sep 18	$0.00	$2.50
$217.50	$215.00	1:2	Sep 18	-$0.01	$2.49
$215.00	$212.50	1:2	Sep 18	-$0.01	$2.49
$210.00	$207.50	1:2	Sep 18	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.83%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Oct 30	$10.80	0.32	18.6%	4.83%	23.38%	12	18
$245.00	Oct 30	$14.80	0.42	9.6%	6.62%	16.22%	2	6
$250.00	Oct 30	$13.35	0.39	11.8%	5.97%	17.81%	131	162
$255.00	Oct 30	$11.90	0.37	14.1%	5.32%	19.40%	22	23
$240.00	Oct 30	$16.10	0.45	7.4%	7.20%	14.57%	32	55
$235.00	Oct 30	$17.90	0.48	5.1%	8.01%	13.13%	15	32
$260.00	Oct 30	$10.85	0.34	16.3%	4.85%	21.16%	23	29
$230.00	Oct 30	$19.95	0.51	2.9%	8.92%	11.81%	29	126
$225.00	Oct 30	$22.25	0.55	0.7%	9.95%	10.61%	46	199
$230.00	Oct 23	$18.35	0.50	2.9%	8.21%	11.10%	8	52

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 191,287

Total Puts 109,790

Put/Call Ratio 0.57

Net Difference 81,497

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 712,169

Total Puts 511,477

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