NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$221.70 +5.89%

(9/15 18:54) ◀

Thursday, September 17, 2026 (9:35am)

▶ (9/17 09:40)

◀ 9/17 09:35 ▶

Option Volume

Detail

ℹ

Current (09/17 9:35am) 18,248

Calls: 12,892 (71%)

Puts: 5,356 (29%)

Prior (09/14) 7,901

Calls: 3,852 (49%)

Puts: 4,049 (51%)

Current vs Prior +130.96%

Calls: +234.68% (Calls)

Puts: +32.28% (Puts)

Prior 7-Day Total 1,840,619

Calls: 1,017,440 (55%)

Puts: 823,179 (45%)

Prior 7-Day Average 262,945

Calls: 145,348 (55%)

Puts: 117,597 (45%)

Current vs Prior 7-Day Avg -93.06%

Calls: -91.13%

Puts: -95.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:35am) $10.63M

Calls: $7.66M (72%)

Puts: $2.97M (28%)

Prior (09/14) $6.86M

Calls: $3.45M (50%)

Puts: $3.41M (50%)

Current vs Prior +55.00%

Calls: +121.85%

Puts: -12.73%

Prior 7-Day Total $2.41B

Calls: $1.72B (71%)

Puts: $692.86M (29%)

Prior 7-Day Average $344.10M

Calls: $245.12M (71%)

Puts: $98.98M (29%)

Current vs Prior 7-Day Avg -96.91%

Calls: -96.88%

Puts: -97.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:35am) 0.42

Prior (09/14) 1.05

Current vs Prior -60.48%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -50.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:35am) 1,438,405

Calls: 717,067 (50%)

Puts: 721,338 (50%)

Prior (09/14) 1,361,627

Calls: 683,828 (50%)

Puts: 677,799 (50%)

Current vs Prior +5.64%

Prior 7-Day Total 10,021,171

Calls: 4,893,960 (49%)

Puts: 5,127,211 (51%)

Prior 7-Day Average 1,431,595

Calls: 699,137 (49%)

Puts: 732,458 (51%)

Current vs Prior 7-Day Avg +0.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.90% | 10.55%5.90% | 20.58%

Prior 8.16% | 12.68%12.68% | 24.89%

Current vs Prior -27.68% | -16.84%-53.48% | -17.30%

Prior 7-Day Avg 10.88% | 17.06%19.38% | 31.46%

Current vs 7-Day Avg -45.75% | -38.20%-69.56% | -34.58%

Prior 7-Day Eod 8.16% | 12.68%7.14% | 21.08%

Current vs 7-Day Eod -27.68% | -16.84%-17.33% | -2.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 9.21%

Calls: 7.41% | 8.76%

Puts: 10.27% | 9.65%

Prior 6.42% | 7.58%

Calls: 5.94% | 7.36%

Puts: 6.89% | 7.81%

Current vs Prior +37.69% | +21.50%

Prior 7-Day Avg 7.13% | 7.23%

Calls: 8.43% | 7.28%

Puts: 5.83% | 7.19%

Current vs 7-Day Avg +23.96% | +27.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.66M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (12,892 calls vs 5,356 puts).

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	NEUTRAL	MIXED
10:30	BULLISH	NEUTRAL	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	NEUTRAL	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	NEUTRAL	BULLISH
10:05	BULLISH	NEUTRAL	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	NEUTRAL	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 108 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	20.65	21.65	$21.15	4.7%	78	0.55	1.9K
$220.00	Oct 2	15.40	16.15	$15.77	4.8%	6	0.54	228
$210.00	Oct 16	25.80	27.15	$26.48	5.1%	42	0.63	1.7K
$250.00	Oct 16	10.25	10.80	$10.53	5.2%	82	0.34	2.0K
$200.00	Oct 16	31.50	33.20	$32.35	5.3%	3	0.71	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	37.40	38.85	$38.13	3.8%	1	0.66	940
$260.00	Oct 16	45.15	46.95	$46.05	3.9%	--	0.71	157
$230.00	Oct 16	23.95	25.00	$24.48	4.3%	1	0.52	1.8K
$240.00	Oct 16	30.10	31.55	$30.83	4.7%	1	0.59	1.1K
$220.00	Sep 25	9.95	10.45	$10.20	4.9%	554	0.46	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.68, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	0.62	0.74	$0.68	17.6%	588	0.09	1.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.55	42.75	$41.15	7.8%	--	0.99	851
$182.50	Sep 18	37.15	40.20	$38.67	7.9%	--	0.98	25
$185.00	Sep 18	34.95	37.80	$36.38	7.8%	--	0.98	1.2K
$187.50	Sep 18	32.50	35.10	$33.80	7.7%	--	0.98	139
$190.00	Sep 18	29.55	33.10	$31.33	11.3%	--	0.98	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Sep 18	34.60	37.95	$36.28	9.2%	--	1.00	22
$260.00	Sep 18	37.55	40.20	$38.88	6.8%	--	1.00	895
$265.00	Sep 18	42.55	45.00	$43.78	5.6%	--	1.00	12
$255.00	Sep 18	32.65	35.75	$34.20	9.1%	--	0.93	89
$252.50	Sep 18	30.35	33.20	$31.78	9.0%	--	0.93	19

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 14.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	1.01	1.21	$1.11	18.0%	1.3K	0.13	7.4K
$250.00	Sep 25	2.78	3.20	$2.99	14.0%	948	0.19	1.2K
$230.00	Sep 18	2.75	2.94	$2.85	6.7%	881	0.29	4.5K
$250.00	Sep 18	0.39	0.53	$0.46	30.4%	617	0.05	9.8K
$245.00	Sep 18	0.62	0.74	$0.68	17.6%	588	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.45	0.58	$0.52	25.0%	942	0.07	8.9K
$220.00	Sep 25	9.95	10.45	$10.20	4.9%	554	0.46	1.3K
$220.00	Sep 18	4.75	5.50	$5.13	14.6%	430	0.47	6.6K
$190.00	Sep 18	0.12	0.16	$0.14	28.6%	263	0.02	4.5K
$200.00	Sep 25	3.00	3.50	$3.25	15.4%	246	0.20	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 42.2%, max 49.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Sep 18	Oct 30	115.1%	77.1%	49.4%	51	2.1K
$237.50	Sep 18	Oct 2	119.4%	82.6%	44.7%	70	986
$215.00	Sep 18	Oct 30	111.7%	77.6%	43.9%	56	1.6K
$235.00	Sep 18	Oct 30	118.0%	82.7%	42.8%	579	5.2K
$220.00	Sep 18	Oct 30	111.0%	77.8%	42.6%	314	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Sep 18	Oct 30	115.1%	77.1%	49.4%	205	10.4K
$215.00	Sep 18	Oct 30	111.7%	77.6%	43.9%	115	1.4K
$237.50	Sep 18	Sep 25	119.4%	83.4%	43.2%	5	201
$235.00	Sep 18	Oct 30	118.2%	82.7%	43.0%	--	1.2K
$220.00	Sep 18	Oct 30	111.0%	77.8%	42.6%	430	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.50, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$10.03	$4.97	$10.03	79%	0.50	$195.03
$240.00	$250.00	Oct 30	$2.70	$7.30	$2.70	44%	2.70	$242.70
$200.00	$210.00	Oct 30	$5.42	$4.58	$5.42	70%	0.85	$205.42
$250.00	$255.00	Oct 23	$0.59	$4.41	$0.59	37%	7.47	$250.59
$195.00	$200.00	Oct 2	$2.75	$2.25	$2.75	80%	0.82	$197.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 23	$1.00	$4.00	$1.00	26%	4.00	$194.00
$210.00	$207.50	Sep 18	$0.36	$2.14	$0.36	22%	5.94	$209.64
$222.50	$220.00	Sep 18	$1.20	$1.30	$1.20	53%	1.08	$221.30
$205.00	$202.50	Sep 25	$0.55	$1.95	$0.55	25%	3.55	$204.45
$215.00	$212.50	Sep 18	$0.71	$1.79	$0.71	33%	2.52	$214.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.96, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 2	$1.08	$1.08	$1.42	61%	0.76	$236.08
$252.50	$255.00	Sep 18	$0.17	$0.17	$2.33	96%	0.07	$252.67
$237.50	$240.00	Sep 18	$0.40	$0.40	$2.10	84%	0.19	$237.90
$230.00	$232.50	Sep 25	$1.00	$1.00	$1.50	60%	0.67	$231.00
$227.50	$230.00	Sep 18	$0.80	$0.80	$1.70	66%	0.47	$228.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Oct 16	$4.90	$4.90	$5.10	55%	0.96	$215.10
$185.00	$180.00	Oct 23	$1.72	$1.72	$3.28	80%	0.52	$183.28
$215.00	$210.00	Oct 30	$2.63	$2.63	$2.37	60%	1.11	$212.37
$210.00	$200.00	Oct 16	$3.88	$3.88	$6.12	63%	0.63	$206.12
$205.00	$200.00	Oct 23	$2.22	$2.22	$2.78	67%	0.80	$202.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.95, cheapest $5.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$5.22	116.9%	82.9%
$225.00	Sep 18	Sep 25	$5.13	115.4%	82.7%
$217.50	Sep 18	Sep 25	$5.02	114.3%	82.8%
$227.50	Sep 18	Sep 25	$4.83	114.0%	82.6%
$215.00	Sep 18	Sep 25	$4.85	111.7%	82.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$5.07	116.9%	82.9%
$225.00	Sep 18	Sep 25	$4.83	115.4%	82.7%
$227.50	Sep 18	Sep 25	$4.75	114.8%	82.6%
$217.50	Sep 18	Sep 25	$4.79	114.3%	82.8%
$215.00	Sep 18	Sep 25	$4.66	111.7%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.33% of stock, avg 13.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Sep 18	$5.48	$6.33	$11.81	$210.69	$234.31	5.33%
$220.00	Sep 18	$6.75	$5.13	$11.88	$208.12	$231.88	5.36%
$217.50	Sep 18	$8.18	$4.03	$12.21	$205.29	$229.71	5.51%
$225.00	Sep 18	$4.40	$7.90	$12.30	$212.70	$237.30	5.55%
$215.00	Sep 18	$9.80	$3.12	$12.92	$202.08	$227.92	5.83%
$227.50	Sep 18	$3.65	$9.48	$13.13	$214.37	$240.63	5.92%
$212.50	Sep 18	$11.55	$2.41	$13.96	$198.54	$226.46	6.30%
$230.00	Sep 18	$2.85	$11.20	$14.05	$215.95	$244.05	6.34%
$210.00	Sep 18	$13.45	$1.77	$15.22	$194.78	$225.22	6.87%
$232.50	Sep 18	$2.32	$13.08	$15.40	$217.10	$247.90	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.84% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Sep 18	$2.32	$1.77	$4.09	$205.91	$236.59
$232.50	$212.50	Sep 18	$2.32	$2.41	$4.73	$207.77	$237.23
$230.00	$210.00	Sep 18	$2.85	$1.77	$4.62	$205.38	$234.62
$230.00	$212.50	Sep 18	$2.85	$2.41	$5.26	$207.24	$235.26
$232.50	$215.00	Sep 18	$2.32	$3.12	$5.44	$209.56	$237.94
$227.50	$210.00	Sep 18	$3.65	$1.77	$5.42	$204.58	$232.92
$230.00	$215.00	Sep 18	$2.85	$3.12	$5.97	$209.03	$235.97
$227.50	$212.50	Sep 18	$3.65	$2.41	$6.06	$206.44	$233.56
$227.50	$215.00	Sep 18	$3.65	$3.12	$6.77	$208.23	$234.27
$232.50	$217.50	Sep 18	$2.32	$4.03	$6.35	$211.15	$238.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.37, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	260/265	Oct 23	$2.89	$2.11	48%	1.37	$182.11	$262.89
208/210	242/245	Oct 2	$1.87	$0.63	33%	2.97	$208.13	$244.37
208/210	240/242	Oct 2	$1.90	$0.60	31%	3.17	$208.10	$241.90
208/210	245/248	Oct 2	$1.78	$0.72	35%	2.47	$208.22	$246.78
200/205	260/265	Oct 23	$3.39	$1.61	35%	2.11	$201.61	$263.39
198/200	235/238	Sep 25	$1.42	$1.08	46%	1.31	$198.58	$236.42
198/200	242/245	Sep 25	$1.19	$1.31	55%	0.91	$198.81	$243.69
198/200	240/242	Sep 25	$1.23	$1.27	52%	0.97	$198.77	$241.23
198/200	245/248	Sep 25	$1.09	$1.41	57%	0.77	$198.91	$246.09
190/192	238/240	Sep 18	$0.51	$1.99	80%	0.26	$191.99	$238.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 16	$0.54	$9.46	16%	17.52
$230.00	$240.00	$250.00	Oct 16	$0.53	$9.47	14%	17.87
$225.00	$230.00	$235.00	Oct 9	$0.05	$4.95	8%	99.00
$235.00	$240.00	$245.00	Oct 23	$0.05	$4.95	6%	99.00
$210.00	$215.00	$220.00	Oct 30	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.70	$9.30	16%	13.29
$225.00	$230.00	$235.00	Oct 9	$0.08	$4.92	8%	61.50
$210.00	$215.00	$220.00	Oct 30	$0.07	$4.93	7%	70.43
$210.00	$215.00	$220.00	Oct 23	$0.11	$4.89	8%	44.45
$210.00	$215.00	$220.00	Oct 9	$0.16	$4.84	9%	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. 63 found (best net $-0.03, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Sep 18	-$0.08	$2.42
$260.00	$262.50	1:2	Sep 18	-$0.05	$2.45
$257.50	$260.00	1:2	Sep 18	-$0.14	$2.36
$245.00	$247.50	1:2	Sep 18	-$0.34	$2.16
$262.50	$265.00	1:2	Sep 18	-$0.29	$2.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Sep 18	-$0.03	$2.47
$187.50	$185.00	1:2	Sep 18	-$0.07	$2.43
$190.00	$187.50	1:2	Sep 18	-$0.08	$2.42
$195.00	$192.50	1:2	Sep 18	-$0.15	$2.35
$200.00	$197.50	1:2	Sep 18	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 6.20%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 30	$13.75	0.39	12.8%	6.20%	18.97%	--	56
$240.00	Oct 30	$16.50	0.44	8.2%	7.44%	15.70%	--	35
$260.00	Oct 30	$11.45	0.34	17.3%	5.16%	22.44%	11	17
$235.00	Oct 30	$18.20	0.47	6.0%	8.21%	14.21%	2	15
$255.00	Oct 30	$12.45	0.36	15.0%	5.62%	20.64%	1	22
$265.00	Oct 30	$10.45	0.32	19.5%	4.71%	24.24%	--	17
$230.00	Oct 30	$19.90	0.50	3.7%	8.98%	12.72%	13	101
$225.00	Oct 30	$21.80	0.54	1.5%	9.83%	11.32%	15	130
$240.00	Oct 23	$14.15	0.43	8.2%	6.38%	14.64%	14	339
$245.00	Oct 23	$12.70	0.40	10.5%	5.73%	16.24%	--	21

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 12,892

Total Puts 5,356

Put/Call Ratio 0.42

Net Difference 7,536

Prior's Put/Call Breakdown

Total Calls 3,852

Total Puts 4,049

Put/Call Ratio 1.05

Net Difference -197

Prior 7-Day Put/Call Summary

Total Calls 1,017,440

Total Puts 823,179

Average Put/Call Ratio 0.83

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