NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$216.36 +3.34%

(9/17 09:45) ◀

Thursday, September 17, 2026 (9:50am)

▶ (9/17 09:55)

◀ 9/17 09:50 ▶

Option Volume

Detail

ℹ

Current (09/17 9:50am) 58,770

Calls: 37,254 (63%)

Puts: 21,516 (37%)

Prior (09/14) 23,589

Calls: 13,777 (58%)

Puts: 9,812 (42%)

Current vs Prior +149.14%

Calls: +170.41% (Calls)

Puts: +119.28% (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 -77.91%

Calls: -74.67%

Puts: -81.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:50am) $36.03M

Calls: $25.85M (72%)

Puts: $10.18M (28%)

Prior (09/14) $22.42M

Calls: $15.55M (69%)

Puts: $6.87M (31%)

Current vs Prior +60.74%

Calls: +66.29%

Puts: +48.18%

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 -89.57%

Calls: -89.45%

Puts: -89.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:50am) 0.58

Prior (09/14) 0.71

Current vs Prior -18.91%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -28.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:50am) 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 5.79% | 10.71%5.79% | 20.72%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -30.75% | -11.35%-30.75% | -5.15%

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

Current vs 7-Day Avg -41.28% | -30.31%-62.88% | -26.24%

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

Current vs 7-Day Eod -30.75% | -11.35%-18.86% | -1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.79% | 8.41%

Calls: 5.57% | 6.90%

Puts: 16.00% | 9.93%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +379.56% | +45.00%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +65.71% | +24.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($25.85M). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 153 of results (avg 7.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	18.50	18.85	$18.68	1.9%	335	0.52	1.9K
$230.00	Oct 16	14.55	14.85	$14.70	2.0%	543	0.44	2.8K
$210.00	Oct 16	22.85	23.55	$23.20	3.0%	69	0.60	1.7K
$240.00	Oct 16	11.40	11.75	$11.58	3.0%	234	0.37	3.6K
$220.00	Oct 2	12.95	13.35	$13.15	3.0%	62	0.49	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	41.55	42.55	$42.05	2.4%	1	0.68	940
$180.00	Oct 16	5.50	5.65	$5.58	2.7%	390	0.18	3.4K
$200.00	Oct 2	7.10	7.30	$7.20	2.8%	160	0.29	756
$195.00	Oct 16	9.70	10.00	$9.85	3.0%	29	0.28	1.6K
$240.00	Oct 16	33.90	34.95	$34.42	3.1%	1	0.62	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.61, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	0.19	0.20	$0.20	5.0%	1.1K	0.03	9.8K
$242.50	Sep 18	0.39	0.47	$0.43	18.6%	163	0.06	535
$240.00	Sep 18	0.53	0.60	$0.56	12.5%	2.5K	0.08	7.4K
$237.50	Sep 18	0.65	0.75	$0.70	14.3%	274	0.10	976
$235.00	Sep 18	0.87	0.97	$0.92	10.9%	1.3K	0.12	5.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 18	0.31	0.37	$0.34	17.6%	54	0.05	739
$200.00	Sep 18	0.84	0.94	$0.89	11.2%	2.5K	0.12	8.9K
$177.50	Sep 25	0.78	0.88	$0.83	12.0%	117	0.06	85

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	39.30	41.90	$40.60	6.4%	--	1.00	1.2K
$180.00	Sep 18	34.70	37.35	$36.03	7.4%	10	1.00	851
$182.50	Sep 18	32.65	35.30	$33.97	7.8%	--	1.00	25
$185.00	Sep 18	29.55	32.85	$31.20	10.6%	--	1.00	1.2K
$187.50	Sep 18	27.00	30.40	$28.70	11.8%	--	0.94	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 18	37.45	40.90	$39.17	8.8%	--	0.98	89
$257.50	Sep 18	39.90	42.95	$41.43	7.4%	10	0.98	22
$252.50	Sep 18	34.95	38.40	$36.67	9.4%	--	0.97	19
$250.00	Sep 18	32.30	35.45	$33.88	9.3%	20	0.97	8.9K
$247.50	Sep 18	30.05	32.75	$31.40	8.6%	--	0.96	17

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 49.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	1.48	1.59	$1.54	7.1%	3.9K	0.19	4.5K
$220.00	Sep 18	3.95	4.10	$4.03	3.7%	2.7K	0.41	3.1K
$240.00	Sep 18	0.53	0.60	$0.56	12.5%	2.5K	0.08	7.4K
$225.00	Sep 18	2.47	2.55	$2.51	3.2%	2.4K	0.29	2.1K
$250.00	Sep 25	2.09	2.40	$2.25	13.8%	1.6K	0.16	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.84	0.94	$0.89	11.2%	2.5K	0.12	8.9K
$205.00	Sep 18	1.65	1.76	$1.71	6.4%	2.0K	0.20	2.1K
$207.50	Sep 18	2.17	2.49	$2.33	13.7%	1.4K	0.26	1.1K
$190.00	Sep 18	0.20	0.30	$0.25	40.0%	1.1K	0.04	4.5K
$220.00	Sep 25	12.40	13.40	$12.90	7.8%	983	0.53	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. 26 strikes (avg 37.4%, max 43.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 18	Oct 2	117.8%	82.4%	43.0%	801	942
$210.00	Sep 18	Oct 30	113.2%	80.4%	40.8%	791	2.1K
$227.50	Sep 18	Oct 2	114.3%	81.7%	40.0%	481	1.7K
$205.00	Sep 18	Oct 30	112.8%	81.1%	39.2%	105	1.2K
$215.00	Sep 18	Oct 30	112.1%	80.6%	39.2%	1.4K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Sep 18	Oct 2	117.8%	82.4%	43.0%	5	470
$210.00	Sep 18	Oct 30	112.8%	80.3%	40.4%	897	10.4K
$227.50	Sep 18	Oct 2	114.0%	81.7%	39.6%	56	517
$205.00	Sep 18	Oct 30	112.8%	81.1%	39.2%	2.0K	2.3K
$230.00	Sep 18	Oct 30	116.5%	84.0%	38.8%	138	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 3.93, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Oct 30	$2.03	$7.97	$2.03	41%	3.93	$242.03
$185.00	$200.00	Oct 30	$9.30	$5.70	$9.30	75%	0.61	$194.30
$190.00	$200.00	Oct 23	$5.82	$4.18	$5.82	73%	0.72	$195.82
$210.00	$220.00	Oct 16	$4.52	$5.48	$4.52	60%	1.21	$214.52
$200.00	$210.00	Oct 16	$5.47	$4.53	$5.47	68%	0.83	$205.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 9	$2.65	$2.35	$2.65	58%	0.89	$227.35
$235.00	$232.50	Sep 25	$1.65	$0.85	$1.65	72%	0.52	$233.35
$212.50	$210.00	Sep 18	$0.80	$1.70	$0.80	38%	2.13	$211.70
$177.50	$175.00	Sep 25	$0.12	$2.38	$0.12	6%	19.83	$177.38
$197.50	$195.00	Sep 18	$0.16	$2.34	$0.16	9%	14.62	$197.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.84, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Oct 2	$1.25	$1.25	$1.25	51%	1.00	$221.25
$220.00	$222.50	Sep 25	$1.13	$1.13	$1.37	53%	0.82	$221.13
$235.00	$237.50	Sep 25	$0.65	$0.65	$1.85	72%	0.35	$235.65
$242.50	$245.00	Sep 18	$0.11	$0.11	$2.39	94%	0.05	$242.61
$217.50	$220.00	Sep 25	$1.20	$1.20	$1.30	49%	0.92	$218.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Oct 16	$4.57	$4.57	$5.43	60%	0.84	$205.43
$210.00	$205.00	Oct 23	$2.82	$2.82	$2.18	60%	1.29	$207.18
$200.00	$195.00	Oct 30	$2.27	$2.27	$2.73	66%	0.83	$197.73
$180.00	$175.00	Oct 30	$1.57	$1.57	$3.43	79%	0.46	$178.43
$215.00	$210.00	Oct 30	$2.70	$2.70	$2.30	56%	1.17	$212.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.17, cheapest $5.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Sep 18	Sep 25	$5.07	113.2%	84.5%
$215.00	Sep 18	Sep 25	$5.32	112.1%	83.9%
$212.50	Sep 18	Sep 25	$5.06	111.8%	84.0%
$222.50	Sep 18	Sep 25	$5.07	111.4%	84.6%
$220.00	Sep 18	Sep 25	$5.35	110.8%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Sep 18	Sep 25	$4.90	112.8%	84.5%
$215.00	Sep 18	Sep 25	$5.28	111.6%	83.9%
$212.50	Sep 18	Sep 25	$5.17	111.3%	84.0%
$222.50	Sep 18	Sep 25	$4.92	111.4%	84.6%
$220.00	Sep 18	Sep 25	$5.15	110.8%	85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 5.20% of stock, avg 14.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 18	$6.28	$4.97	$11.25	$203.75	$226.25	5.20%
$217.50	Sep 18	$5.10	$6.25	$11.35	$206.15	$228.85	5.25%
$212.50	Sep 18	$7.82	$3.88	$11.70	$200.80	$224.20	5.41%
$220.00	Sep 18	$4.03	$7.75	$11.78	$208.22	$231.78	5.44%
$210.00	Sep 18	$9.28	$3.08	$12.36	$197.64	$222.36	5.71%
$222.50	Sep 18	$3.18	$9.43	$12.61	$209.89	$235.11	5.83%
$207.50	Sep 18	$11.08	$2.33	$13.41	$194.09	$220.91	6.20%
$225.00	Sep 18	$2.51	$11.33	$13.84	$211.16	$238.84	6.40%
$205.00	Sep 18	$13.13	$1.71	$14.84	$190.16	$219.84	6.86%
$227.50	Sep 18	$1.96	$13.13	$15.09	$212.41	$242.59	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.70% of stock, avg 11.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Sep 18	$1.96	$1.71	$3.67	$201.33	$231.17
$227.50	$207.50	Sep 18	$1.96	$2.33	$4.29	$203.21	$231.79
$225.00	$205.00	Sep 18	$2.51	$1.71	$4.22	$200.78	$229.22
$225.00	$207.50	Sep 18	$2.51	$2.33	$4.84	$202.66	$229.84
$227.50	$210.00	Sep 18	$1.96	$3.08	$5.04	$204.96	$232.54
$222.50	$205.00	Sep 18	$3.18	$1.71	$4.89	$200.11	$227.39
$225.00	$210.00	Sep 18	$2.51	$3.08	$5.59	$204.41	$230.59
$222.50	$207.50	Sep 18	$3.18	$2.33	$5.51	$201.99	$228.01
$222.50	$210.00	Sep 18	$3.18	$3.08	$6.26	$203.74	$228.76
$227.50	$212.50	Sep 18	$1.96	$3.88	$5.84	$206.66	$233.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 1.12, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	235/238	Sep 25	$1.32	$1.18	49%	1.12	$196.18	$236.32
190/192	235/238	Sep 25	$1.13	$1.37	55%	0.82	$191.37	$236.13
178/180	235/238	Sep 25	$0.88	$1.62	64%	0.54	$179.12	$235.88
192/195	235/238	Sep 25	$1.16	$1.34	52%	0.87	$193.84	$236.16
180/182	235/238	Sep 25	$0.90	$1.60	62%	0.56	$181.60	$235.90
182/185	235/238	Sep 25	$0.94	$1.56	61%	0.60	$184.06	$235.94
182/185	240/242	Sep 18	$0.23	$2.27	89%	0.10	$184.77	$240.23
195/198	238/240	Sep 25	$1.14	$1.36	52%	0.84	$196.36	$238.64
182/185	235/238	Sep 18	$0.32	$2.18	85%	0.15	$184.68	$235.32
188/190	235/238	Sep 25	$1.00	$1.50	57%	0.67	$189.00	$236.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.54	$9.46	15%	17.52
$215.00	$217.50	$220.00	Sep 18	$0.11	$2.39	14%	21.73
$227.50	$230.00	$232.50	Sep 18	$0.07	$2.43	8%	34.71
$222.50	$225.00	$227.50	Sep 18	$0.12	$2.38	11%	19.83
$217.50	$220.00	$222.50	Sep 25	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 2	$0.07	$4.93	8%	70.43
$200.00	$210.00	$220.00	Oct 16	$0.71	$9.29	16%	13.08
$180.00	$185.00	$190.00	Oct 16	$0.06	$4.94	7%	82.33
$210.00	$215.00	$220.00	Oct 30	$0.05	$4.95	6%	99.00
$195.00	$200.00	$205.00	Oct 30	$0.08	$4.92	7%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.03, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Sep 18	-$0.10	$2.40
$250.00	$252.50	1:2	Sep 18	-$0.12	$2.38
$247.50	$250.00	1:2	Sep 18	-$0.15	$2.35
$245.00	$247.50	1:2	Sep 18	-$0.18	$2.32
$242.50	$245.00	1:2	Sep 18	-$0.21	$2.29

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
$192.50	$190.00	1:2	Sep 18	-$0.16	$2.34
$195.00	$192.50	1:2	Sep 18	-$0.21	$2.29
$187.50	$185.00	1:2	Sep 18	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.01%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 30	$13.00	0.36	15.6%	6.01%	21.56%	6	56
$230.00	Oct 30	$18.25	0.47	6.3%	8.44%	14.74%	17	101
$255.00	Oct 30	$11.20	0.34	17.9%	5.18%	23.04%	2	22
$225.00	Oct 30	$19.70	0.50	4.0%	9.11%	13.10%	31	130
$240.00	Oct 30	$14.25	0.41	10.9%	6.59%	17.51%	6	35
$220.00	Oct 30	$22.00	0.53	1.7%	10.17%	11.85%	256	76
$235.00	Oct 30	$15.55	0.44	8.6%	7.19%	15.80%	4	15
$225.00	Oct 23	$18.30	0.49	4.0%	8.46%	12.45%	2	33
$230.00	Oct 23	$16.25	0.46	6.3%	7.51%	13.81%	4	48
$235.00	Oct 23	$14.20	0.42	8.6%	6.56%	15.18%	3	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 37,254

Total Puts 21,516

Put/Call Ratio 0.58

Net Difference 15,738

Prior's Put/Call Breakdown

Total Calls 13,777

Total Puts 9,812

Put/Call Ratio 0.71

Net Difference 3,965

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