NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$215.88 +3.11%

(9/17 09:55) ◀

Thursday, September 17, 2026 (10:00am)

▶ (9/17 10:05)

◀ 9/17 10:00 ▶

Option Volume

Detail

ℹ

Current (09/17 10:00am) 75,609

Calls: 47,604 (63%)

Puts: 28,005 (37%)

Prior (09/14) 32,210

Calls: 17,424 (54%)

Puts: 14,786 (46%)

Current vs Prior +134.74%

Calls: +173.21% (Calls)

Puts: +89.40% (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 -71.59%

Calls: -67.63%

Puts: -76.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:00am) $44.06M

Calls: $31.95M (73%)

Puts: $12.11M (27%)

Prior (09/14) $27.26M

Calls: $17.86M (66%)

Puts: $9.39M (34%)

Current vs Prior +61.65%

Calls: +78.86%

Puts: +28.94%

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 -87.24%

Calls: -86.97%

Puts: -87.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:00am) 0.59

Prior (09/14) 0.85

Current vs Prior -30.68%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -27.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:00am) 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 5.67% | 10.32%5.67% | 20.42%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -32.26% | -14.60%-32.26% | -6.52%

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

Current vs 7-Day Avg -42.56% | -32.87%-63.68% | -27.31%

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

Current vs 7-Day Eod -32.26% | -14.60%-20.62% | -3.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.56% | 9.71%

Calls: 6.84% | 6.59%

Puts: 24.29% | 12.84%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +591.56% | +67.41%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +138.96% | +43.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($31.95M). Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
10:00	BULLISH	BULLISH	BULLISH
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 107 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	22.50	23.20	$22.85	3.1%	99	0.60	1.7K
$230.00	Oct 16	13.95	14.40	$14.18	3.2%	602	0.44	2.8K
$205.00	Sep 25	16.80	17.40	$17.10	3.5%	21	0.69	774
$200.00	Oct 16	27.80	28.90	$28.35	3.9%	72	0.68	2.8K
$230.00	Sep 18	1.32	1.38	$1.35	4.4%	4.9K	0.18	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	27.05	28.00	$27.53	3.5%	5	0.56	1.8K
$245.00	Oct 9	34.90	36.70	$35.80	5.0%	--	0.69	43
$210.00	Sep 18	2.85	3.00	$2.93	5.1%	991	0.32	10.4K
$210.00	Oct 16	15.55	16.40	$15.98	5.3%	57	0.41	2.7K
$220.00	Oct 16	20.65	21.80	$21.23	5.4%	30	0.49	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.76, cheapest $0.43)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.40	0.46	$0.43	14.0%	2.9K	0.07	7.4K
$235.00	Sep 18	0.71	0.83	$0.77	15.6%	1.5K	0.11	5.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.76	0.89	$0.83	15.7%	2.7K	0.12	8.9K
$177.50	Sep 25	0.74	0.85	$0.80	13.7%	126	0.06	85
$180.00	Sep 25	0.91	1.04	$0.98	13.3%	437	0.07	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	39.30	43.40	$41.35	9.9%	--	0.99	1.2K
$180.00	Sep 18	34.70	37.30	$36.00	7.2%	10	0.99	851
$185.00	Sep 18	29.60	33.45	$31.53	12.2%	2	0.98	1.2K
$182.50	Sep 18	32.35	35.70	$34.03	9.8%	--	0.98	25
$187.50	Sep 18	28.05	30.80	$29.43	9.3%	--	0.98	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 18	29.55	33.30	$31.42	11.9%	--	1.00	17
$250.00	Sep 18	32.00	35.60	$33.80	10.7%	20	1.00	8.9K
$252.50	Sep 18	34.50	38.15	$36.33	10.0%	--	1.00	19
$255.00	Sep 18	37.00	40.90	$38.95	10.0%	--	1.00	89
$257.50	Sep 18	39.45	42.90	$41.18	8.4%	10	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 62.6K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	1.32	1.38	$1.35	4.4%	4.9K	0.18	4.5K
$220.00	Sep 18	3.60	3.80	$3.70	5.4%	4.4K	0.39	3.1K
$225.00	Sep 18	2.12	2.31	$2.22	8.6%	3.0K	0.27	2.1K
$240.00	Sep 18	0.40	0.46	$0.43	14.0%	2.9K	0.07	7.4K
$250.00	Sep 25	1.80	2.09	$1.94	14.9%	2.0K	0.14	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.76	0.89	$0.83	15.7%	2.7K	0.12	8.9K
$205.00	Sep 18	1.50	1.69	$1.60	11.9%	2.1K	0.20	2.1K
$207.50	Sep 18	2.04	2.29	$2.17	11.5%	1.6K	0.26	1.1K
$200.00	Sep 25	3.65	4.30	$3.97	16.4%	1.3K	0.24	2.3K
$190.00	Sep 18	0.14	0.30	$0.22	72.7%	1.2K	0.04	4.5K

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 34.9%, max 42.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	111.5%	78.4%	42.2%	1.2K	662
$222.50	Sep 18	Oct 2	110.5%	78.8%	40.2%	1.2K	832
$205.00	Sep 18	Oct 30	109.9%	80.0%	37.4%	108	1.2K
$210.00	Sep 18	Oct 30	106.5%	77.9%	36.7%	889	2.1K
$207.50	Sep 18	Oct 2	109.5%	80.6%	35.9%	39	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	111.5%	78.4%	42.2%	246	555
$222.50	Sep 18	Oct 2	110.5%	78.8%	40.2%	123	588
$205.00	Sep 18	Oct 30	109.9%	80.0%	37.4%	2.1K	2.3K
$210.00	Sep 18	Oct 30	106.5%	77.9%	36.7%	997	10.4K
$227.50	Sep 18	Oct 2	111.0%	81.4%	36.4%	56	517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.65, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$9.10	$5.90	$9.10	76%	0.65	$194.10
$240.00	$250.00	Oct 30	$2.48	$7.52	$2.48	41%	3.03	$242.48
$230.00	$240.00	Oct 16	$2.90	$7.10	$2.90	44%	2.45	$232.90
$200.00	$210.00	Oct 16	$5.50	$4.50	$5.50	68%	0.82	$205.50
$225.00	$230.00	Oct 30	$1.55	$3.45	$1.55	50%	2.23	$226.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Sep 25	$0.35	$2.15	$0.35	31%	6.14	$204.65
$220.00	$217.50	Sep 18	$1.07	$1.43	$1.07	61%	1.34	$218.93
$225.00	$222.50	Sep 25	$1.23	$1.27	$1.23	60%	1.03	$223.77
$230.00	$227.50	Sep 25	$1.48	$1.02	$1.48	67%	0.69	$228.52
$222.50	$220.00	Sep 18	$1.50	$1.00	$1.50	67%	0.67	$221.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Sep 25	$0.47	$0.47	$2.03	81%	0.23	$245.47
$245.00	$247.50	Sep 18	$0.11	$0.11	$2.39	96%	0.05	$245.11
$217.50	$220.00	Sep 18	$1.08	$1.08	$1.42	54%	0.76	$218.58
$230.00	$232.50	Sep 25	$0.80	$0.80	$1.70	66%	0.47	$230.80
$217.50	$220.00	Sep 25	$1.22	$1.22	$1.28	49%	0.95	$218.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Oct 16	$4.58	$4.58	$5.42	60%	0.85	$205.42
$200.00	$195.00	Oct 30	$2.53	$2.53	$2.47	66%	1.02	$197.47
$215.00	$210.00	Oct 30	$2.83	$2.83	$2.17	56%	1.30	$212.17
$202.50	$200.00	Sep 25	$1.31	$1.31	$1.19	72%	1.10	$201.19
$190.00	$185.00	Oct 16	$1.70	$1.70	$3.30	75%	0.52	$188.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.04, cheapest $5.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 25	$5.15	110.1%	80.4%
$222.50	Sep 18	Sep 25	$5.00	110.5%	80.9%
$217.50	Sep 18	Sep 25	$5.29	111.5%	82.2%
$210.00	Sep 18	Sep 25	$4.95	106.5%	80.6%
$215.00	Sep 18	Sep 25	$5.53	104.4%	80.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Sep 18	Sep 25	$5.32	110.5%	80.9%
$217.50	Sep 18	Sep 25	$4.52	111.5%	82.2%
$220.00	Sep 18	Sep 25	$4.98	110.1%	81.2%
$210.00	Sep 18	Sep 25	$4.55	106.5%	80.6%
$215.00	Sep 18	Sep 25	$4.83	104.4%	80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 4.98% of stock, avg 13.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 18	$5.85	$4.90	$10.75	$204.25	$225.75	4.98%
$220.00	Sep 18	$3.70	$7.45	$11.15	$208.85	$231.15	5.16%
$217.50	Sep 18	$4.78	$6.38	$11.16	$206.34	$228.66	5.17%
$212.50	Sep 18	$7.50	$3.78	$11.28	$201.22	$223.78	5.23%
$210.00	Sep 18	$8.88	$2.93	$11.81	$198.19	$221.81	5.47%
$222.50	Sep 18	$2.90	$8.95	$11.85	$210.65	$234.35	5.49%
$225.00	Sep 18	$2.22	$10.73	$12.95	$212.05	$237.95	6.00%
$207.50	Sep 18	$10.98	$2.17	$13.15	$194.35	$220.65	6.09%
$205.00	Sep 18	$12.50	$1.60	$14.10	$190.90	$219.10	6.53%
$227.50	Sep 18	$1.70	$12.68	$14.38	$213.12	$241.88	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.53% of stock, avg 10.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Sep 18	$1.70	$1.60	$3.30	$201.70	$230.80
$227.50	$207.50	Sep 18	$1.70	$2.17	$3.87	$203.63	$231.37
$225.00	$205.00	Sep 18	$2.22	$1.60	$3.82	$201.18	$228.82
$225.00	$207.50	Sep 18	$2.22	$2.17	$4.39	$203.11	$229.39
$222.50	$205.00	Sep 18	$2.90	$1.60	$4.50	$200.50	$227.00
$227.50	$210.00	Sep 18	$1.70	$2.93	$4.63	$205.37	$232.13
$225.00	$210.00	Sep 18	$2.22	$2.93	$5.15	$204.85	$230.15
$222.50	$207.50	Sep 18	$2.90	$2.17	$5.07	$202.43	$227.57
$222.50	$210.00	Sep 18	$2.90	$2.93	$5.83	$204.17	$228.33
$220.00	$205.00	Sep 18	$3.70	$1.60	$5.30	$199.70	$225.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 0.72, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	230/232	Sep 25	$1.05	$1.45	57%	0.72	$181.45	$231.05
190/192	245/248	Sep 18	$0.22	$2.28	90%	0.10	$192.28	$245.22
190/192	230/232	Sep 25	$1.22	$1.28	50%	0.95	$191.28	$231.22
192/195	230/232	Sep 25	$1.27	$1.23	48%	1.03	$193.73	$231.27
202/205	245/248	Sep 18	$0.57	$1.93	75%	0.30	$204.43	$245.57
182/185	230/232	Sep 25	$1.06	$1.44	56%	0.74	$183.94	$231.06
195/198	230/232	Sep 25	$1.34	$1.16	45%	1.16	$196.16	$231.34
208/210	245/248	Sep 18	$0.87	$1.63	63%	0.53	$209.13	$245.87
178/180	230/232	Sep 25	$0.98	$1.52	59%	0.64	$179.02	$230.98
198/200	245/248	Sep 18	$0.35	$2.15	84%	0.16	$199.65	$245.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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	$0.45	$9.55	14%	21.22
$230.00	$240.00	$250.00	Oct 16	$0.47	$9.53	13%	20.28
$205.00	$210.00	$215.00	Oct 9	$0.10	$4.90	9%	49.00
$200.00	$210.00	$220.00	Oct 16	$0.75	$9.25	16%	12.33
$190.00	$195.00	$200.00	Oct 2	$0.14	$4.86	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.12	$9.88	14%	82.33
$200.00	$210.00	$220.00	Oct 16	$0.67	$9.33	16%	13.93
$195.00	$200.00	$205.00	Oct 9	$0.10	$4.90	9%	49.00
$210.00	$215.00	$220.00	Oct 9	$0.12	$4.88	9%	40.67
$215.00	$220.00	$225.00	Oct 23	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.01, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Sep 18	-$0.06	$2.44
$250.00	$252.50	1:2	Sep 18	-$0.10	$2.40
$252.50	$255.00	1:2	Sep 18	-$0.11	$2.39
$247.50	$250.00	1:2	Sep 18	-$0.15	$2.35
$237.50	$240.00	1:2	Sep 18	-$0.27	$2.23

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	-$0.01	$2.49
$187.50	$185.00	1:2	Sep 18	-$0.04	$2.46
$190.00	$187.50	1:2	Sep 18	-$0.06	$2.44
$192.50	$190.00	1:2	Sep 18	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.57%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$18.50	0.48	6.5%	8.57%	15.11%	18	101
$235.00	Oct 30	$16.30	0.45	8.9%	7.55%	16.41%	4	15
$255.00	Oct 30	$11.20	0.34	18.1%	5.19%	23.31%	2	22
$225.00	Oct 30	$19.80	0.51	4.2%	9.17%	13.40%	32	130
$250.00	Oct 30	$12.05	0.36	15.8%	5.58%	21.39%	13	56
$220.00	Oct 30	$22.05	0.54	1.9%	10.21%	12.12%	269	76
$240.00	Oct 30	$14.25	0.41	11.2%	6.60%	17.77%	6	35
$240.00	Oct 23	$12.85	0.40	11.2%	5.95%	17.13%	15	339
$225.00	Oct 23	$17.80	0.50	4.2%	8.25%	12.47%	5	33
$235.00	Oct 23	$14.10	0.43	8.9%	6.53%	15.39%	4	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 47,604

Total Puts 28,005

Put/Call Ratio 0.59

Net Difference 19,599

Prior's Put/Call Breakdown

Total Calls 17,424

Total Puts 14,786

Put/Call Ratio 0.85

Net Difference 2,638

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