NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$212.68 +1.58%

(9/17 09:35) ◀

Thursday, September 17, 2026 (9:40am)

▶ (9/17 09:45)

◀ 9/17 09:40 ▶

Option Volume

Detail

ℹ

Current (09/17 9:40am) 29,120

Calls: 20,383 (70%)

Puts: 8,737 (30%)

Prior (09/14) 13,384

Calls: 6,802 (51%)

Puts: 6,582 (49%)

Current vs Prior +117.57%

Calls: +199.66% (Calls)

Puts: +32.74% (Puts)

Prior 7-Day Total 1,862,686

Calls: 1,029,494 (55%)

Puts: 833,192 (45%)

Prior 7-Day Average 266,098

Calls: 147,070 (55%)

Puts: 119,027 (45%)

Current vs Prior 7-Day Avg -89.06%

Calls: -86.14%

Puts: -92.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:40am) $16.97M

Calls: $10.59M (62%)

Puts: $6.38M (38%)

Prior (09/14) $11.85M

Calls: $6.15M (52%)

Puts: $5.70M (48%)

Current vs Prior +43.21%

Calls: +72.11%

Puts: +12.00%

Prior 7-Day Total $2.42B

Calls: $1.72B (71%)

Puts: $701.94M (29%)

Prior 7-Day Average $345.41M

Calls: $245.14M (71%)

Puts: $100.28M (29%)

Current vs Prior 7-Day Avg -95.09%

Calls: -95.68%

Puts: -93.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:40am) 0.43

Prior (09/14) 0.97

Current vs Prior -55.70%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -47.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:40am) 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 9,968,794

Calls: 4,937,809 (50%)

Puts: 5,030,985 (50%)

Prior 7-Day Average 1,424,113

Calls: 705,401 (50%)

Puts: 718,712 (50%)

Current vs Prior 7-Day Avg +1.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.21% | 10.84%6.21% | 20.77%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -25.79% | -10.29%-25.79% | -4.90%

Prior 7-Day Avg 9.86% | 15.37%15.60% | 28.09%

Current vs 7-Day Avg -37.07% | -29.47%-60.21% | -26.05%

Prior 7-Day Eod 8.36% | 12.09%7.14% | 21.08%

Current vs 7-Day Eod -25.79% | -10.29%-13.04% | -1.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.18% | 9.62%

Calls: 13.45% | 11.33%

Puts: 6.90% | 7.90%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +352.44% | +65.86%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +56.34% | +42.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($10.59M). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (20,383 calls vs 8,737 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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
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 108 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	20.55	21.35	$20.95	3.8%	44	0.57	1.7K
$195.00	Oct 16	28.40	29.75	$29.08	4.6%	1	0.70	1.4K
$215.00	Sep 25	9.90	10.45	$10.18	5.4%	54	0.51	343
$220.00	Oct 16	16.20	17.15	$16.67	5.7%	165	0.50	1.9K
$230.00	Oct 16	12.80	13.60	$13.20	6.1%	405	0.42	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	36.30	37.80	$37.05	4.0%	1	0.64	1.1K
$200.00	Oct 16	12.70	13.30	$13.00	4.6%	100	0.34	2.2K
$255.00	Oct 9	45.55	47.85	$46.70	4.9%	--	0.76	33
$220.00	Oct 16	22.65	23.80	$23.23	5.0%	18	0.50	1.5K
$250.00	Oct 16	43.20	45.40	$44.30	5.0%	1	0.70	940

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.40	0.48	$0.44	18.2%	1.6K	0.07	7.4K
$235.00	Sep 18	0.64	0.76	$0.70	17.1%	1.1K	0.11	5.2K
$232.50	Sep 18	0.81	0.95	$0.88	15.9%	322	0.13	931

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.84	0.98	$0.91	15.4%	120	0.10	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	36.40	39.15	$37.78	7.3%	--	1.00	1.2K
$180.00	Sep 18	31.95	34.15	$33.05	6.7%	--	1.00	851
$182.50	Sep 18	29.10	31.70	$30.40	8.6%	--	1.00	25
$187.50	Sep 18	24.45	26.85	$25.65	9.4%	--	0.95	139
$185.00	Sep 18	26.85	30.00	$28.43	11.1%	--	0.95	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 18	41.10	43.60	$42.35	5.9%	--	0.98	89
$252.50	Sep 18	38.65	40.85	$39.75	5.5%	--	0.97	19
$250.00	Sep 18	36.20	38.75	$37.48	6.8%	11	0.97	8.9K
$247.50	Sep 18	33.70	35.85	$34.78	6.2%	--	0.96	17
$245.00	Sep 18	31.25	33.65	$32.45	7.4%	1	0.94	286

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 23.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	1.06	1.22	$1.14	14.0%	2.1K	0.17	4.5K
$240.00	Sep 18	0.40	0.48	$0.44	18.2%	1.6K	0.07	7.4K
$250.00	Sep 25	1.69	1.98	$1.84	15.8%	1.5K	0.14	1.2K
$235.00	Sep 18	0.64	0.76	$0.70	17.1%	1.1K	0.11	5.2K
$225.00	Sep 18	1.78	1.99	$1.89	11.1%	1.1K	0.25	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	1.58	1.79	$1.69	12.4%	1.1K	0.17	8.9K
$190.00	Sep 18	0.39	0.49	$0.44	22.7%	797	0.06	4.5K
$220.00	Sep 18	10.20	10.85	$10.52	6.2%	591	0.64	6.6K
$220.00	Sep 25	14.55	15.75	$15.15	7.9%	569	0.56	1.3K
$210.00	Sep 18	4.50	5.00	$4.75	10.5%	497	0.39	10.4K

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 48.4%, max 55.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 18	Oct 30	121.4%	78.0%	55.6%	21	7.1K
$215.00	Sep 18	Oct 30	120.1%	78.2%	53.5%	160	1.6K
$210.00	Sep 18	Oct 30	117.4%	76.8%	52.8%	166	2.1K
$205.00	Sep 18	Oct 30	118.1%	77.7%	52.1%	35	1.2K
$220.00	Sep 18	Oct 30	123.0%	82.6%	48.9%	1.0K	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 18	Oct 30	121.4%	78.0%	55.6%	1.1K	9.0K
$215.00	Sep 18	Oct 30	120.1%	78.2%	53.5%	242	1.4K
$210.00	Sep 18	Oct 30	117.4%	76.8%	52.8%	501	10.4K
$205.00	Sep 18	Oct 30	118.1%	77.7%	52.1%	268	2.3K
$220.00	Sep 18	Oct 30	123.0%	82.6%	48.9%	591	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.71, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$8.77	$6.23	$8.77	76%	0.71	$193.77
$240.00	$250.00	Oct 30	$1.95	$8.05	$1.95	40%	4.13	$241.95
$200.00	$210.00	Oct 23	$4.85	$5.15	$4.85	66%	1.06	$204.85
$200.00	$210.00	Oct 16	$4.95	$5.05	$4.95	66%	1.02	$204.95
$190.00	$200.00	Oct 23	$6.03	$3.97	$6.03	74%	0.66	$196.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Sep 25	$1.25	$1.25	$1.25	72%	1.00	$231.25
$232.50	$230.00	Sep 18	$1.64	$0.86	$1.64	86%	0.52	$230.86
$227.50	$225.00	Oct 2	$1.43	$1.07	$1.43	61%	0.75	$226.07
$192.50	$190.00	Sep 25	$0.37	$2.13	$0.37	19%	5.76	$192.13
$185.00	$182.50	Sep 25	$0.25	$2.25	$0.25	12%	9.00	$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.54, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Sep 18	$0.15	$0.15	$2.35	94%	0.06	$245.15
$235.00	$237.50	Oct 2	$0.80	$0.80	$1.70	67%	0.47	$235.80
$215.00	$217.50	Sep 25	$1.23	$1.23	$1.27	49%	0.97	$216.23
$220.00	$222.50	Sep 18	$0.78	$0.78	$1.72	64%	0.45	$220.78
$235.00	$237.50	Sep 18	$0.16	$0.16	$2.34	89%	0.07	$235.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$3.03	$3.03	$1.97	58%	1.54	$206.97
$210.00	$200.00	Oct 16	$4.60	$4.60	$5.40	58%	0.85	$205.40
$210.00	$205.00	Oct 30	$2.72	$2.72	$2.28	58%	1.19	$207.28
$200.00	$195.00	Oct 30	$2.35	$2.35	$2.65	65%	0.89	$197.65
$195.00	$190.00	Oct 30	$2.08	$2.08	$2.92	69%	0.71	$192.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.81, cheapest $4.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 25	$5.02	123.1%	85.8%
$220.00	Sep 18	Sep 25	$4.85	123.0%	86.0%
$222.50	Sep 18	Sep 25	$4.78	123.0%	86.0%
$215.00	Sep 18	Sep 25	$5.36	120.1%	85.6%
$207.50	Sep 18	Sep 25	$4.70	117.6%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 25	$4.83	123.1%	85.8%
$220.00	Sep 18	Sep 25	$4.63	123.0%	86.0%
$222.50	Sep 18	Sep 25	$4.42	123.0%	86.0%
$215.00	Sep 18	Sep 25	$4.78	120.1%	85.6%
$207.50	Sep 18	Sep 25	$4.48	117.6%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.55% of stock, avg 13.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 18	$5.95	$5.85	$11.80	$200.70	$224.30	5.55%
$210.00	Sep 18	$7.23	$4.75	$11.98	$198.02	$221.98	5.63%
$215.00	Sep 18	$4.82	$7.25	$12.07	$202.93	$227.07	5.68%
$207.50	Sep 18	$8.90	$3.70	$12.60	$194.90	$220.10	5.92%
$217.50	Sep 18	$3.93	$8.77	$12.70	$204.80	$230.20	5.97%
$205.00	Sep 18	$10.48	$2.90	$13.38	$191.62	$218.38	6.29%
$220.00	Sep 18	$3.18	$10.52	$13.70	$206.30	$233.70	6.44%
$202.50	Sep 18	$12.33	$2.22	$14.55	$187.95	$217.05	6.84%
$222.50	Sep 18	$2.40	$12.23	$14.63	$207.87	$237.13	6.88%
$200.00	Sep 18	$14.23	$1.69	$15.92	$184.08	$215.92	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.93% of stock, avg 11.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Sep 18	$1.89	$2.22	$4.11	$198.39	$229.11
$225.00	$205.00	Sep 18	$1.89	$2.90	$4.79	$200.21	$229.79
$222.50	$202.50	Sep 18	$2.40	$2.22	$4.62	$197.88	$227.12
$222.50	$205.00	Sep 18	$2.40	$2.90	$5.30	$199.70	$227.80
$225.00	$207.50	Sep 18	$1.89	$3.70	$5.59	$201.91	$230.59
$222.50	$207.50	Sep 18	$2.40	$3.70	$6.10	$201.40	$228.60
$220.00	$202.50	Sep 18	$3.18	$2.22	$5.40	$197.10	$225.40
$220.00	$205.00	Sep 18	$3.18	$2.90	$6.08	$198.92	$226.08
$220.00	$207.50	Sep 18	$3.18	$3.70	$6.88	$200.62	$226.88
$217.50	$202.50	Sep 18	$3.93	$2.22	$6.15	$196.35	$223.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 0.50, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	238/240	Sep 25	$0.83	$1.67	70%	0.50	$174.17	$238.33
172/175	235/238	Sep 25	$0.86	$1.64	68%	0.52	$174.14	$235.86
172/175	230/232	Sep 25	$0.98	$1.52	62%	0.64	$174.02	$230.98
188/190	238/240	Sep 25	$0.99	$1.51	60%	0.66	$189.01	$238.49
185/188	238/240	Sep 25	$0.92	$1.58	62%	0.58	$186.58	$238.42
192/195	238/240	Sep 25	$1.10	$1.40	55%	0.79	$193.90	$238.60
188/190	235/238	Sep 25	$1.02	$1.48	58%	0.69	$188.98	$236.02
182/185	235/238	Sep 18	$0.32	$2.18	85%	0.15	$184.68	$235.32
182/185	238/240	Sep 18	$0.26	$2.24	88%	0.12	$184.74	$237.76
175/178	238/240	Sep 25	$0.73	$1.77	69%	0.41	$176.77	$238.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.55	$9.45	14%	17.18
$200.00	$205.00	$210.00	Oct 9	$0.06	$4.94	9%	82.33
$200.00	$210.00	$220.00	Oct 16	$0.67	$9.33	16%	13.93
$205.00	$210.00	$215.00	Oct 30	$0.09	$4.91	7%	54.56
$200.00	$202.50	$205.00	Sep 18	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 16	$0.13	$9.87	13%	75.92
$220.00	$230.00	$240.00	Oct 16	$0.42	$9.58	14%	22.81
$185.00	$190.00	$195.00	Oct 9	$0.05	$4.95	8%	99.00
$230.00	$235.00	$240.00	Oct 9	$0.07	$4.93	8%	70.43
$207.50	$210.00	$212.50	Sep 18	$0.05	$2.45	13%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.01, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Sep 18	-$0.04	$2.46
$245.00	$247.50	1:2	Sep 18	-$0.11	$2.39
$247.50	$250.00	1:2	Sep 18	-$0.16	$2.34
$250.00	$252.50	1:2	Sep 18	-$0.15	$2.35
$240.00	$242.50	1:2	Sep 18	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Sep 18	-$0.01	$4.99
$182.50	$180.00	1:2	Sep 18	-$0.10	$2.40
$187.50	$185.00	1:2	Sep 18	-$0.17	$2.33
$175.00	$172.50	1:2	Sep 25	-$0.19	$2.31
$192.50	$190.00	1:2	Sep 18	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 7.05%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Oct 30	$15.00	0.43	10.5%	7.05%	17.55%	2	15
$255.00	Oct 30	$10.20	0.34	19.9%	4.80%	24.69%	2	22
$240.00	Oct 30	$13.55	0.40	12.8%	6.37%	19.22%	--	35
$230.00	Oct 30	$16.45	0.46	8.1%	7.73%	15.88%	14	101
$250.00	Oct 30	$11.20	0.35	17.6%	5.27%	22.81%	3	56
$220.00	Oct 30	$19.85	0.52	3.4%	9.33%	12.78%	103	76
$225.00	Oct 30	$17.45	0.49	5.8%	8.20%	14.00%	19	130
$215.00	Oct 30	$21.75	0.55	1.1%	10.23%	11.32%	2	55
$235.00	Oct 23	$12.80	0.42	10.5%	6.02%	16.51%	2	24
$250.00	Oct 23	$9.50	0.34	17.6%	4.47%	22.01%	16	90

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 20,383

Total Puts 8,737

Put/Call Ratio 0.43

Net Difference 11,646

Prior's Put/Call Breakdown

Total Calls 6,802

Total Puts 6,582

Put/Call Ratio 0.97

Net Difference 220

Prior 7-Day Put/Call Summary

Total Calls 1,029,494

Total Puts 833,192

Average Put/Call Ratio 0.81

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