NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.28 +3.78%

(9/17 09:50) ◀

Thursday, September 17, 2026 (9:55am)

▶ (9/17 10:00)

◀ 9/17 09:55 ▶

Option Volume

Detail

ℹ

Current (09/17 9:55am) 65,928

Calls: 42,510 (64%)

Puts: 23,418 (36%)

Prior (09/14) 29,521

Calls: 16,088 (54%)

Puts: 13,433 (46%)

Current vs Prior +123.33%

Calls: +164.23% (Calls)

Puts: +74.33% (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 -75.22%

Calls: -71.10%

Puts: -80.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:55am) $40.59M

Calls: $29.82M (73%)

Puts: $10.76M (27%)

Prior (09/14) $24.65M

Calls: $15.73M (64%)

Puts: $8.92M (36%)

Current vs Prior +64.63%

Calls: +89.61%

Puts: +20.62%

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 -88.25%

Calls: -87.83%

Puts: -89.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:55am) 0.55

Prior (09/14) 0.83

Current vs Prior -34.02%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -32.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:55am) 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 5.65% | 10.38%5.65% | 20.52%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -32.42% | -14.09%-32.42% | -6.07%

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

Current vs 7-Day Avg -42.70% | -32.46%-63.77% | -26.96%

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

Current vs 7-Day Eod -32.42% | -14.09%-20.81% | -2.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.63% | 8.04%

Calls: 6.06% | 6.39%

Puts: 13.20% | 9.70%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +328.00% | +38.62%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +47.89% | +19.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($29.82M). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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
09:55	BULLISH	BULLISH	BULLISH
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 126 of results (avg 7.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	5.30	5.40	$5.35	1.9%	964	0.50	579
$230.00	Oct 16	14.60	15.05	$14.83	3.0%	583	0.45	2.8K
$200.00	Oct 16	28.50	29.70	$29.10	4.1%	54	0.68	2.8K
$217.50	Sep 25	10.35	10.85	$10.60	4.7%	449	0.52	120
$210.00	Oct 16	22.95	24.10	$23.53	4.9%	82	0.60	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 25	38.60	39.90	$39.25	3.3%	--	0.87	56
$250.00	Oct 16	40.55	42.35	$41.45	4.3%	1	0.69	940
$240.00	Oct 16	33.20	34.90	$34.05	5.0%	51	0.62	1.1K
$250.00	Oct 9	38.60	40.60	$39.60	5.1%	--	0.72	63
$250.00	Oct 23	42.35	44.55	$43.45	5.1%	--	0.66	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.30)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	0.28	0.32	$0.30	13.3%	854	0.05	1.4K
$240.00	Sep 18	0.47	0.55	$0.51	15.7%	2.7K	0.08	7.4K
$235.00	Sep 18	0.84	0.95	$0.90	12.2%	1.4K	0.13	5.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	0.90	1.06	$0.98	16.3%	398	0.07	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	40.00	43.20	$41.60	7.7%	--	1.00	1.2K
$180.00	Sep 18	36.10	38.55	$37.33	6.6%	10	1.00	851
$182.50	Sep 18	32.70	35.90	$34.30	9.3%	--	1.00	25
$185.00	Sep 18	30.00	33.70	$31.85	11.6%	--	1.00	1.2K
$187.50	Sep 18	27.75	30.85	$29.30	10.6%	--	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Sep 18	39.20	42.45	$40.83	8.0%	10	0.99	22
$260.00	Sep 18	41.75	44.95	$43.35	7.4%	--	0.99	895
$255.00	Sep 18	37.25	40.00	$38.63	7.1%	--	0.98	89
$252.50	Sep 18	34.30	37.50	$35.90	8.9%	--	0.97	19
$250.00	Sep 18	31.80	35.15	$33.48	10.0%	20	0.97	8.9K

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 56.3K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	1.50	1.61	$1.56	7.1%	4.4K	0.20	4.5K
$220.00	Sep 18	4.05	4.35	$4.20	7.1%	3.5K	0.43	3.1K
$225.00	Sep 18	2.50	2.67	$2.59	6.6%	2.8K	0.30	2.1K
$240.00	Sep 18	0.47	0.55	$0.51	15.7%	2.7K	0.08	7.4K
$215.00	Sep 18	6.40	6.80	$6.60	6.1%	1.7K	0.57	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.65	0.89	$0.77	31.2%	2.6K	0.11	8.9K
$205.00	Sep 18	1.39	1.54	$1.47	10.2%	2.0K	0.18	2.1K
$207.50	Sep 18	1.90	2.02	$1.96	6.1%	1.5K	0.23	1.1K
$190.00	Sep 18	0.14	0.20	$0.17	35.3%	1.2K	0.03	4.5K
$200.00	Sep 25	3.80	4.20	$4.00	10.0%	1.0K	0.24	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. 24 strikes (avg 35.1%, max 39.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Sep 18	Oct 30	111.9%	80.4%	39.2%	105	1.2K
$207.50	Sep 18	Oct 2	111.4%	80.4%	38.6%	37	153
$232.50	Sep 18	Oct 2	113.2%	81.7%	38.5%	864	942
$210.00	Sep 18	Oct 30	109.6%	80.3%	36.6%	848	2.1K
$230.00	Sep 18	Oct 30	111.5%	82.0%	36.0%	4.4K	4.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Sep 18	Oct 30	111.9%	80.4%	39.2%	2.0K	2.3K
$207.50	Sep 18	Oct 2	111.4%	80.4%	38.6%	1.5K	1.2K
$232.50	Sep 18	Oct 2	113.2%	81.7%	38.5%	5	470
$210.00	Sep 18	Oct 30	109.6%	80.3%	36.6%	953	10.4K
$230.00	Sep 18	Oct 30	111.5%	82.0%	36.0%	138	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.57, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$9.58	$5.42	$9.58	76%	0.57	$194.58
$240.00	$250.00	Oct 30	$2.55	$7.45	$2.55	41%	2.92	$242.55
$210.00	$215.00	Oct 30	$1.73	$3.27	$1.73	60%	1.89	$211.73
$190.00	$200.00	Oct 23	$5.95	$4.05	$5.95	74%	0.68	$195.95
$220.00	$230.00	Oct 16	$3.69	$6.31	$3.69	52%	1.71	$223.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Sep 25	$1.33	$1.17	$1.33	76%	0.88	$238.67
$215.00	$210.00	Oct 23	$1.90	$3.10	$1.90	44%	1.63	$213.10
$222.50	$220.00	Sep 18	$1.45	$1.05	$1.45	64%	0.72	$221.05
$205.00	$202.50	Sep 25	$0.67	$1.83	$0.67	30%	2.73	$204.33
$182.50	$180.00	Sep 25	$0.17	$2.33	$0.17	8%	13.71	$182.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.77, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Oct 2	$1.33	$1.33	$1.17	50%	1.14	$221.33
$227.50	$230.00	Sep 25	$0.98	$0.98	$1.52	62%	0.64	$228.48
$230.00	$232.50	Oct 2	$0.98	$0.98	$1.52	60%	0.64	$230.98
$250.00	$252.50	Oct 2	$0.55	$0.55	$1.95	77%	0.28	$250.55
$242.50	$245.00	Sep 18	$0.12	$0.12	$2.38	94%	0.05	$242.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$2.18	$2.18	$2.82	70%	0.77	$192.82
$210.00	$205.00	Oct 23	$2.65	$2.65	$2.35	60%	1.13	$207.35
$210.00	$200.00	Oct 16	$4.25	$4.25	$5.75	60%	0.74	$205.75
$200.00	$195.00	Oct 30	$2.20	$2.20	$2.80	67%	0.79	$197.80
$215.00	$210.00	Oct 30	$2.70	$2.70	$2.30	57%	1.17	$212.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.01, cheapest $4.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Sep 18	Sep 25	$4.79	109.2%	82.1%
$222.50	Sep 18	Sep 25	$5.02	108.8%	82.3%
$212.50	Sep 18	Sep 25	$5.10	107.7%	81.8%
$215.00	Sep 18	Sep 25	$5.13	106.9%	81.7%
$217.50	Sep 18	Sep 25	$5.25	108.1%	82.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Sep 18	Sep 25	$4.73	109.2%	82.1%
$222.50	Sep 18	Sep 25	$4.87	108.8%	82.3%
$212.50	Sep 18	Sep 25	$4.97	107.7%	81.8%
$215.00	Sep 18	Sep 25	$5.14	106.9%	81.7%
$217.50	Sep 18	Sep 25	$5.15	108.1%	82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.08% of stock, avg 13.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 18	$6.60	$4.43	$11.03	$203.97	$226.03	5.08%
$217.50	Sep 18	$5.35	$5.68	$11.03	$206.47	$228.53	5.08%
$212.50	Sep 18	$8.05	$3.43	$11.48	$201.02	$223.98	5.28%
$220.00	Sep 18	$4.20	$7.28	$11.48	$208.52	$231.48	5.28%
$222.50	Sep 18	$3.33	$8.73	$12.06	$210.44	$234.56	5.55%
$210.00	Sep 18	$9.80	$2.64	$12.44	$197.56	$222.44	5.73%
$225.00	Sep 18	$2.59	$10.45	$13.04	$211.96	$238.04	6.00%
$207.50	Sep 18	$11.63	$1.96	$13.59	$193.91	$221.09	6.25%
$227.50	Sep 18	$1.98	$12.48	$14.46	$213.04	$241.96	6.66%
$205.00	Sep 18	$13.70	$1.47	$15.17	$189.83	$220.17	6.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.62% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Sep 18	$1.56	$1.96	$3.52	$203.98	$233.52
$227.50	$207.50	Sep 18	$1.98	$1.96	$3.94	$203.56	$231.44
$230.00	$210.00	Sep 18	$1.56	$2.64	$4.20	$205.80	$234.20
$227.50	$210.00	Sep 18	$1.98	$2.64	$4.62	$205.38	$232.12
$225.00	$207.50	Sep 18	$2.59	$1.96	$4.55	$202.95	$229.55
$225.00	$210.00	Sep 18	$2.59	$2.64	$5.23	$204.77	$230.23
$230.00	$212.50	Sep 18	$1.56	$3.43	$4.99	$207.51	$234.99
$222.50	$207.50	Sep 18	$3.33	$1.96	$5.29	$202.21	$227.79
$227.50	$212.50	Sep 18	$1.98	$3.43	$5.41	$207.09	$232.91
$225.00	$212.50	Sep 18	$2.59	$3.43	$6.02	$206.48	$231.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 2.18, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	255/260	Oct 30	$3.43	$1.57	36%	2.18	$191.57	$258.43
180/185	250/255	Oct 23	$2.95	$2.05	43%	1.44	$182.05	$252.95
195/200	255/260	Oct 30	$3.45	$1.55	33%	2.23	$196.55	$258.45
195/200	250/255	Oct 23	$3.38	$1.62	33%	2.09	$196.62	$253.38
185/190	255/260	Oct 30	$3.02	$1.98	40%	1.53	$186.98	$258.02
190/192	242/245	Sep 18	$0.23	$2.27	89%	0.10	$192.27	$242.73
195/200	250/255	Oct 9	$2.87	$2.13	42%	1.35	$197.13	$252.87
190/192	238/240	Sep 18	$0.30	$2.20	86%	0.14	$192.20	$237.80
195/198	242/245	Sep 18	$0.30	$2.20	86%	0.14	$197.20	$242.80
200/202	242/245	Sep 18	$0.45	$2.05	79%	0.22	$202.05	$242.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$200.00	$210.00	Oct 23	$0.18	$9.82	14%	54.56
$200.00	$210.00	$220.00	Oct 16	$0.56	$9.44	16%	16.86
$230.00	$240.00	$250.00	Oct 16	$0.51	$9.49	13%	18.61
$220.00	$230.00	$240.00	Oct 16	$0.61	$9.39	14%	15.39
$210.00	$215.00	$220.00	Oct 9	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 16	$0.30	$9.70	13%	32.33
$210.00	$220.00	$230.00	Oct 16	$0.62	$9.38	15%	15.13
$195.00	$200.00	$205.00	Oct 9	$0.11	$4.89	9%	44.45
$215.00	$220.00	$225.00	Oct 9	$0.16	$4.84	9%	30.25
$175.00	$180.00	$185.00	Oct 9	$0.09	$4.91	6%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.06, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Sep 18	-$0.01	$2.49
$252.50	$255.00	1:2	Sep 18	-$0.03	$2.47
$247.50	$250.00	1:2	Sep 18	-$0.07	$2.43
$257.50	$260.00	1:2	Sep 18	-$0.05	$2.45
$242.50	$245.00	1:2	Sep 18	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Sep 18	-$0.06	$2.44
$180.00	$175.00	1:2	Sep 18	-$0.03	$4.97
$182.50	$180.00	1:2	Sep 18	-$0.03	$2.47
$185.00	$182.50	1:2	Sep 18	-$0.04	$2.46
$187.50	$185.00	1:2	Sep 18	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.15%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Oct 30	$11.20	0.34	17.4%	5.15%	22.51%	2	22
$230.00	Oct 30	$17.85	0.47	5.8%	8.22%	14.07%	18	101
$250.00	Oct 30	$12.05	0.36	15.1%	5.55%	20.60%	12	56
$225.00	Oct 30	$19.70	0.50	3.5%	9.07%	12.62%	31	130
$240.00	Oct 30	$14.25	0.41	10.5%	6.56%	17.01%	6	35
$235.00	Oct 30	$15.55	0.44	8.2%	7.16%	15.31%	4	15
$260.00	Oct 30	$9.85	0.31	19.7%	4.53%	24.19%	16	17
$220.00	Oct 30	$21.50	0.53	1.2%	9.90%	11.15%	261	76
$250.00	Oct 23	$10.55	0.34	15.1%	4.86%	19.91%	47	90
$235.00	Oct 23	$14.20	0.42	8.2%	6.54%	14.69%	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 42,510

Total Puts 23,418

Put/Call Ratio 0.55

Net Difference 19,092

Prior's Put/Call Breakdown

Total Calls 16,088

Total Puts 13,433

Put/Call Ratio 0.83

Net Difference 2,655

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