NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$214.26 +2.34%

(9/17 09:40) ◀

Thursday, September 17, 2026 (9:45am)

▶ (9/17 09:50)

◀ 9/17 09:45 ▶

Option Volume

Detail

ℹ

Current (09/17 9:45am) 49,100

Calls: 29,876 (61%)

Puts: 19,224 (39%)

Prior (09/14) 17,476

Calls: 9,436 (54%)

Puts: 8,040 (46%)

Current vs Prior +180.96%

Calls: +216.62% (Calls)

Puts: +139.10% (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 -81.55%

Calls: -79.69%

Puts: -83.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:45am) $29.74M

Calls: $19.79M (67%)

Puts: $9.95M (33%)

Prior (09/14) $15.92M

Calls: $9.51M (60%)

Puts: $6.41M (40%)

Current vs Prior +86.77%

Calls: +108.03%

Puts: +55.23%

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 -91.39%

Calls: -91.93%

Puts: -90.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:45am) 0.64

Prior (09/14) 0.85

Current vs Prior -24.48%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -20.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:45am) 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 5.96% | 10.84%5.96% | 20.69%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -28.68% | -10.29%-28.68% | -5.28%

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

Current vs 7-Day Avg -39.52% | -29.48%-61.76% | -26.35%

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

Current vs 7-Day Eod -28.68% | -10.29%-16.43% | -1.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.62% | 6.74%

Calls: 9.02% | 4.98%

Puts: 12.23% | 8.50%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +372.00% | +16.21%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +63.10% | -0.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($19.79M). Elevated premium activity with dollar volume up 87% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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
09:45	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 159 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	21.60	22.30	$21.95	3.2%	53	0.58	1.7K
$215.00	Oct 9	17.10	17.70	$17.40	3.4%	60	0.54	368
$200.00	Oct 16	26.90	27.90	$27.40	3.6%	26	0.66	2.8K
$220.00	Oct 16	17.15	17.80	$17.48	3.7%	230	0.50	1.9K
$200.00	Oct 9	25.00	26.05	$25.53	4.1%	--	0.68	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	39.10	40.70	$39.90	4.0%	2	0.59	--
$240.00	Oct 16	35.00	36.45	$35.73	4.1%	1	0.64	1.1K
$220.00	Oct 16	21.90	22.85	$22.38	4.2%	20	0.50	1.5K
$200.00	Oct 16	12.05	12.60	$12.33	4.5%	123	0.34	2.2K
$230.00	Oct 16	28.05	29.40	$28.73	4.7%	5	0.57	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.66, cheapest $0.55)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 18	0.50	0.60	$0.55	18.2%	97	0.09	976
$240.00	Sep 18	0.40	0.47	$0.44	15.9%	2.1K	0.07	7.4K
$235.00	Sep 18	0.66	0.79	$0.73	17.8%	1.2K	0.11	5.2K
$232.50	Sep 18	0.90	1.01	$0.96	11.5%	485	0.13	931

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.59	0.68	$0.64	14.1%	180	0.09	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	38.35	41.00	$39.67	6.7%	--	1.00	1.2K
$180.00	Sep 18	33.10	36.30	$34.70	9.2%	10	1.00	851
$182.50	Sep 18	31.00	33.75	$32.38	8.5%	--	1.00	25
$185.00	Sep 18	28.65	31.75	$30.20	10.3%	--	1.00	1.2K
$187.50	Sep 18	26.20	29.30	$27.75	11.2%	--	0.94	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 18	39.15	41.75	$40.45	6.4%	--	0.98	89
$250.00	Sep 18	33.70	36.70	$35.20	8.5%	20	0.97	8.9K
$252.50	Sep 18	36.15	39.30	$37.72	8.4%	--	0.97	19
$247.50	Sep 18	31.35	34.40	$32.88	9.3%	--	0.96	17
$245.00	Sep 18	28.75	31.95	$30.35	10.5%	1	0.96	286

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 41.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	1.20	1.31	$1.25	8.8%	3.0K	0.17	4.5K
$240.00	Sep 18	0.40	0.47	$0.44	15.9%	2.1K	0.07	7.4K
$220.00	Sep 18	3.30	3.55	$3.43	7.3%	1.9K	0.37	3.1K
$225.00	Sep 18	1.97	2.15	$2.06	8.7%	1.7K	0.26	2.1K
$250.00	Sep 25	1.92	2.12	$2.02	9.9%	1.5K	0.14	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	1.14	1.29	$1.21	12.4%	2.3K	0.15	8.9K
$205.00	Sep 18	2.11	2.33	$2.22	9.9%	1.8K	0.24	2.1K
$207.50	Sep 18	2.78	3.25	$3.01	15.6%	1.3K	0.30	1.1K
$190.00	Sep 18	0.28	0.37	$0.33	27.3%	990	0.05	4.5K
$220.00	Sep 25	13.50	14.55	$14.03	7.5%	977	0.55	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 39.4%, max 43.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	114.8%	79.8%	43.8%	933	1.6K
$230.00	Sep 18	Oct 30	117.5%	82.0%	43.2%	3.0K	4.6K
$210.00	Sep 18	Oct 30	112.7%	78.8%	43.0%	692	2.1K
$205.00	Sep 18	Oct 30	115.0%	81.1%	41.8%	93	1.2K
$207.50	Sep 18	Oct 2	115.6%	82.1%	40.7%	26	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	114.8%	79.8%	43.8%	343	1.4K
$230.00	Sep 18	Oct 30	117.5%	82.0%	43.2%	128	4.6K
$210.00	Sep 18	Oct 30	112.7%	78.8%	43.0%	778	10.4K
$205.00	Sep 18	Oct 30	115.0%	81.1%	41.8%	1.8K	2.3K
$207.50	Sep 18	Oct 2	115.6%	82.1%	40.7%	1.3K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.66, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$9.02	$5.98	$9.02	75%	0.66	$194.02
$230.00	$235.00	Oct 30	$0.95	$4.05	$0.95	46%	4.26	$230.95
$190.00	$200.00	Oct 23	$5.72	$4.28	$5.72	72%	0.75	$195.72
$215.00	$220.00	Oct 30	$1.45	$3.55	$1.45	55%	2.45	$216.45
$240.00	$250.00	Oct 30	$2.65	$7.35	$2.65	41%	2.77	$242.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Sep 25	$1.62	$0.88	$1.62	76%	0.54	$235.88
$210.00	$205.00	Oct 23	$1.85	$3.15	$1.85	42%	1.70	$208.15
$210.00	$205.00	Oct 30	$1.87	$3.13	$1.87	41%	1.67	$208.13
$190.00	$185.00	Oct 23	$1.20	$3.80	$1.20	27%	3.17	$188.80
$210.00	$207.50	Sep 18	$0.77	$1.73	$0.77	36%	2.25	$209.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.98, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Sep 18	$0.11	$0.11	$2.39	96%	0.05	$247.61
$250.00	$255.00	Oct 30	$1.70	$1.70	$3.30	64%	0.52	$251.70
$215.00	$217.50	Oct 2	$1.30	$1.30	$1.20	47%	1.08	$216.30
$217.50	$220.00	Sep 25	$1.15	$1.15	$1.35	52%	0.85	$218.65
$220.00	$222.50	Sep 18	$0.80	$0.80	$1.70	63%	0.47	$220.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 23	$2.48	$2.48	$2.52	69%	0.98	$192.52
$195.00	$190.00	Oct 30	$2.37	$2.37	$2.63	69%	0.90	$192.63
$210.00	$200.00	Oct 16	$4.59	$4.59	$5.41	58%	0.85	$205.41
$205.00	$200.00	Oct 30	$2.60	$2.60	$2.40	62%	1.08	$202.40
$185.00	$180.00	Oct 23	$1.77	$1.77	$3.23	76%	0.55	$183.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.15, cheapest $4.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 18	Sep 25	$5.42	114.8%	86.2%
$212.50	Sep 18	Sep 25	$5.40	112.2%	84.4%
$222.50	Sep 18	Sep 25	$5.10	114.3%	86.7%
$210.00	Sep 18	Sep 25	$5.16	112.7%	85.3%
$217.50	Sep 18	Sep 25	$5.48	113.4%	86.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$4.83	115.3%	86.7%
$215.00	Sep 18	Sep 25	$5.05	114.8%	86.2%
$212.50	Sep 18	Sep 25	$4.94	112.2%	84.4%
$220.00	Sep 18	Sep 25	$5.03	114.6%	87.1%
$210.00	Sep 18	Sep 25	$4.99	112.7%	85.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 5.38% of stock, avg 14.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 18	$6.65	$4.88	$11.53	$200.97	$224.03	5.38%
$215.00	Sep 18	$5.43	$6.13	$11.56	$203.44	$226.56	5.40%
$217.50	Sep 18	$4.30	$7.48	$11.78	$205.72	$229.28	5.50%
$210.00	Sep 18	$8.07	$3.78	$11.85	$198.15	$221.85	5.53%
$220.00	Sep 18	$3.43	$9.00	$12.43	$207.57	$232.43	5.80%
$207.50	Sep 18	$9.80	$3.01	$12.81	$194.69	$220.31	5.98%
$222.50	Sep 18	$2.63	$10.75	$13.38	$209.12	$235.88	6.24%
$205.00	Sep 18	$11.68	$2.22	$13.90	$191.10	$218.90	6.49%
$225.00	Sep 18	$2.06	$12.63	$14.69	$210.31	$239.69	6.86%
$202.50	Sep 18	$13.40	$1.63	$15.03	$187.47	$217.53	7.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.78% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Sep 18	$1.60	$2.22	$3.82	$201.18	$231.32
$225.00	$205.00	Sep 18	$2.06	$2.22	$4.28	$200.72	$229.28
$227.50	$207.50	Sep 18	$1.60	$3.01	$4.61	$202.89	$232.11
$222.50	$205.00	Sep 18	$2.63	$2.22	$4.85	$200.15	$227.35
$225.00	$207.50	Sep 18	$2.06	$3.01	$5.07	$202.43	$230.07
$222.50	$207.50	Sep 18	$2.63	$3.01	$5.64	$201.86	$228.14
$227.50	$210.00	Sep 18	$1.60	$3.78	$5.38	$204.62	$232.88
$220.00	$205.00	Sep 18	$3.43	$2.22	$5.65	$199.35	$225.65
$225.00	$210.00	Sep 18	$2.06	$3.78	$5.84	$204.16	$230.84
$222.50	$210.00	Sep 18	$2.63	$3.78	$6.41	$203.59	$228.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 2.14, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	250/255	Oct 23	$3.41	$1.59	36%	2.14	$191.59	$253.41
205/208	235/238	Sep 18	$0.97	$1.53	60%	0.63	$206.53	$235.97
180/182	238/240	Sep 25	$0.81	$1.69	65%	0.48	$181.69	$238.31
205/208	232/235	Sep 18	$1.02	$1.48	57%	0.69	$206.48	$233.52
205/208	238/240	Sep 18	$0.90	$1.60	62%	0.56	$206.60	$238.40
180/182	232/235	Sep 25	$0.94	$1.56	60%	0.60	$181.56	$233.44
175/178	238/240	Sep 25	$0.71	$1.79	68%	0.40	$176.79	$238.21
175/178	232/235	Sep 25	$0.84	$1.66	63%	0.51	$176.66	$233.34
205/208	230/232	Sep 18	$1.08	$1.42	53%	0.76	$206.42	$231.08
192/195	238/240	Sep 25	$1.05	$1.45	54%	0.72	$193.95	$238.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$200.00	$210.00	Oct 23	$0.12	$9.88	14%	82.33
$220.00	$230.00	$240.00	Oct 16	$0.66	$9.34	14%	14.15
$212.50	$215.00	$217.50	Sep 18	$0.09	$2.41	14%	26.78
$217.50	$220.00	$222.50	Sep 18	$0.07	$2.43	12%	34.71
$210.00	$215.00	$220.00	Oct 9	$0.15	$4.85	9%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 16	$0.27	$9.73	13%	36.04
$220.00	$230.00	$240.00	Oct 16	$0.65	$9.35	14%	14.38
$212.50	$215.00	$217.50	Sep 18	$0.10	$2.40	14%	24.00
$185.00	$190.00	$195.00	Oct 2	$0.14	$4.86	8%	34.71
$185.00	$190.00	$195.00	Oct 16	$0.12	$4.88	7%	40.67

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 $-0.03, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$247.50	$250.00	1:2	Sep 18	-$0.07	$2.43
$252.50	$255.00	1:2	Sep 18	-$0.06	$2.44
$240.00	$242.50	1:2	Sep 18	-$0.24	$2.26
$250.00	$252.50	1:2	Sep 18	-$0.18	$2.32
$242.50	$245.00	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	-$0.03	$4.97
$182.50	$180.00	1:2	Sep 18	-$0.05	$2.45
$185.00	$182.50	1:2	Sep 18	-$0.07	$2.43
$190.00	$187.50	1:2	Sep 18	-$0.13	$2.37
$187.50	$185.00	1:2	Sep 18	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.00%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Oct 30	$15.00	0.41	12.0%	7.00%	19.01%	1	35
$235.00	Oct 30	$16.55	0.43	9.7%	7.72%	17.40%	2	15
$220.00	Oct 30	$22.00	0.53	2.7%	10.27%	12.95%	104	76
$225.00	Oct 30	$19.60	0.49	5.0%	9.15%	14.16%	30	130
$250.00	Oct 30	$12.20	0.35	16.7%	5.69%	22.37%	5	56
$230.00	Oct 30	$16.50	0.46	7.3%	7.70%	15.05%	15	101
$215.00	Oct 30	$23.30	0.55	0.3%	10.87%	11.22%	9	55
$255.00	Oct 30	$9.80	0.32	19.0%	4.57%	23.59%	2	22
$230.00	Oct 23	$15.65	0.45	7.3%	7.30%	14.65%	3	48
$235.00	Oct 23	$13.95	0.42	9.7%	6.51%	16.19%	2	24

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 29,876

Total Puts 19,224

Put/Call Ratio 0.64

Net Difference 10,652

Prior's Put/Call Breakdown

Total Calls 9,436

Total Puts 8,040

Put/Call Ratio 0.85

Net Difference 1,396

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