NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$211.64 +1.08%

(9/17 10:20) ◀

Thursday, September 17, 2026 (10:25am)

▶ (9/17 10:30)

◀ 9/17 10:25 ▶

Option Volume

Detail

ℹ

Current (09/17 10:25am) 107,589

Calls: 71,022 (66%)

Puts: 36,567 (34%)

Prior (09/14) 49,729

Calls: 26,373 (53%)

Puts: 23,356 (47%)

Current vs Prior +116.35%

Calls: +169.30% (Calls)

Puts: +56.56% (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 -59.57%

Calls: -51.71%

Puts: -69.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:25am) $62.36M

Calls: $42.40M (68%)

Puts: $19.96M (32%)

Prior (09/14) $46.59M

Calls: $26.38M (57%)

Puts: $20.20M (43%)

Current vs Prior +33.86%

Calls: +60.71%

Puts: -1.20%

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 -81.95%

Calls: -82.70%

Puts: -80.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:25am) 0.51

Prior (09/14) 0.89

Current vs Prior -41.86%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -36.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:25am) 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 5.60% | 10.59%5.60% | 20.84%

Prior 8.36% | 12.09%8.36% | 21.84%

Current vs Prior -33.05% | -12.39%-33.05% | -4.61%

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

Current vs 7-Day Avg -43.23% | -31.12%-64.11% | -25.82%

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

Current vs 7-Day Eod -33.05% | -12.39%-21.55% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.14% | 7.58%

Calls: 5.04% | 7.50%

Puts: 15.25% | 7.67%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +350.67% | +30.69%

Prior 7-Day Avg 6.51% | 6.75%

Calls: 7.82% | 6.88%

Puts: 5.20% | 6.63%

Current vs 7-Day Avg +55.73% | +12.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($42.40M). Unusually high activity with volume up 116% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 42% - 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 157 of results (avg 7.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	19.95	20.65	$20.30	3.4%	141	0.55	1.7K
$200.00	Oct 16	24.95	25.85	$25.40	3.5%	188	0.64	2.8K
$240.00	Oct 16	9.55	9.90	$9.73	3.6%	1.6K	0.33	3.6K
$230.00	Oct 16	12.30	12.80	$12.55	4.0%	951	0.40	2.8K
$205.00	Oct 9	19.95	20.90	$20.42	4.7%	31	0.60	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	23.60	24.00	$23.80	1.7%	41	0.52	1.5K
$200.00	Oct 16	13.15	13.50	$13.33	2.6%	264	0.36	2.2K
$190.00	Oct 16	9.25	9.50	$9.38	2.7%	232	0.28	4.9K
$230.00	Oct 16	30.00	30.85	$30.43	2.8%	29	0.60	1.8K
$210.00	Oct 9	15.55	16.10	$15.83	3.5%	124	0.45	643

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.74)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	0.70	0.77	$0.74	9.5%	7.0K	0.11	4.5K
$227.50	Sep 18	0.90	1.04	$0.97	14.4%	1.0K	0.14	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	0.50	0.61	$0.55	20.0%	41	0.04	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	40.25	42.80	$41.53	6.1%	6	0.99	1.3K
$175.00	Sep 18	35.20	38.05	$36.63	7.8%	1	0.99	1.2K
$180.00	Sep 18	30.10	32.95	$31.53	9.0%	10	0.99	851
$182.50	Sep 18	27.65	30.55	$29.10	10.0%	--	0.98	25
$185.00	Sep 18	25.20	28.15	$26.67	11.1%	3	0.98	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	32.50	35.15	$33.83	7.8%	10	1.00	286
$247.50	Sep 18	34.70	37.55	$36.13	7.9%	--	1.00	17
$250.00	Sep 18	37.00	40.25	$38.63	8.4%	22	1.00	8.9K
$252.50	Sep 18	39.65	42.50	$41.08	6.9%	--	1.00	19
$242.50	Sep 18	29.75	32.55	$31.15	9.0%	3	0.94	772

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 88.4K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	0.70	0.77	$0.74	9.5%	7.0K	0.11	4.5K
$220.00	Sep 18	2.14	2.32	$2.23	8.1%	6.7K	0.28	3.1K
$225.00	Sep 18	1.26	1.35	$1.31	6.9%	6.4K	0.18	2.1K
$240.00	Sep 18	0.23	0.35	$0.29	41.4%	3.8K	0.05	7.4K
$215.00	Sep 18	3.50	3.90	$3.70	10.8%	3.5K	0.41	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	1.24	1.39	$1.32	11.4%	3.2K	0.18	8.9K
$205.00	Sep 18	2.39	2.56	$2.48	6.9%	2.9K	0.30	2.1K
$207.50	Sep 18	3.05	3.70	$3.38	19.2%	1.8K	0.37	1.1K
$210.00	Sep 18	4.10	4.50	$4.30	9.3%	1.8K	0.44	10.4K
$200.00	Sep 25	5.15	5.60	$5.38	8.4%	1.4K	0.30	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. 22 strikes (avg 31.3%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 18	Oct 30	107.5%	76.8%	39.9%	127	7.1K
$225.00	Sep 18	Oct 30	111.7%	82.6%	35.1%	6.5K	2.2K
$205.00	Sep 18	Oct 30	106.1%	79.0%	34.3%	202	1.2K
$222.50	Sep 18	Oct 2	109.9%	83.4%	31.7%	1.5K	832
$207.50	Sep 18	Oct 2	105.0%	80.2%	31.0%	59	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 18	Oct 30	107.5%	76.8%	39.9%	3.2K	9.0K
$225.00	Sep 18	Oct 30	111.7%	82.6%	35.1%	163	2.2K
$205.00	Sep 18	Oct 30	106.1%	79.0%	34.3%	2.9K	2.3K
$222.50	Sep 18	Oct 2	109.9%	83.4%	31.7%	130	588
$207.50	Sep 18	Oct 2	105.0%	80.2%	31.0%	1.8K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.69, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Oct 30	$8.87	$6.13	$8.87	74%	0.69	$193.87
$215.00	$220.00	Oct 30	$1.25	$3.75	$1.25	54%	3.00	$216.25
$190.00	$200.00	Oct 23	$5.90	$4.10	$5.90	72%	0.69	$195.90
$240.00	$250.00	Oct 16	$1.98	$8.02	$1.98	33%	4.05	$241.98
$205.00	$210.00	Oct 23	$2.02	$2.98	$2.02	61%	1.48	$207.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Sep 25	$0.17	$2.33	$0.17	18%	13.71	$189.83
$220.00	$217.50	Oct 2	$1.25	$1.25	$1.25	56%	1.00	$218.75
$227.50	$225.00	Sep 25	$1.60	$0.90	$1.60	70%	0.56	$225.90
$210.00	$207.50	Sep 18	$0.92	$1.58	$0.92	44%	1.72	$209.08
$185.00	$182.50	Sep 25	$0.26	$2.24	$0.26	14%	8.62	$184.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.53, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Sep 25	$1.32	$1.32	$1.18	49%	1.12	$213.82
$220.00	$222.50	Oct 2	$1.11	$1.11	$1.39	56%	0.80	$221.11
$235.00	$237.50	Sep 18	$0.12	$0.12	$2.38	93%	0.05	$235.12
$212.50	$215.00	Sep 18	$1.08	$1.08	$1.42	52%	0.76	$213.58
$245.00	$247.50	Sep 25	$0.30	$0.30	$2.20	85%	0.14	$245.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$3.02	$3.02	$1.98	60%	1.53	$201.98
$210.00	$200.00	Oct 16	$4.87	$4.87	$5.13	55%	0.95	$205.13
$200.00	$195.00	Oct 23	$2.48	$2.48	$2.52	64%	0.98	$197.52
$210.00	$205.00	Oct 30	$2.81	$2.81	$2.19	57%	1.28	$207.19
$185.00	$180.00	Oct 30	$1.88	$1.88	$3.12	74%	0.60	$183.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.24, cheapest $5.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 25	$5.02	106.7%	83.6%
$215.00	Sep 18	Sep 25	$5.23	105.9%	83.3%
$212.50	Sep 18	Sep 25	$5.47	106.9%	84.5%
$207.50	Sep 18	Sep 25	$5.38	105.0%	82.9%
$210.00	Sep 18	Sep 25	$5.38	102.0%	82.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 25	$5.00	106.7%	83.6%
$215.00	Sep 18	Sep 25	$5.07	105.9%	83.3%
$212.50	Sep 18	Sep 25	$5.18	106.9%	84.5%
$207.50	Sep 18	Sep 25	$5.19	105.0%	82.9%
$210.00	Sep 18	Sep 25	$5.47	102.0%	82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.84% of stock, avg 13.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Sep 18	$5.95	$4.30	$10.25	$199.75	$220.25	4.84%
$212.50	Sep 18	$4.78	$5.90	$10.68	$201.82	$223.18	5.05%
$207.50	Sep 18	$7.40	$3.38	$10.78	$196.72	$218.28	5.09%
$215.00	Sep 18	$3.70	$7.33	$11.03	$203.97	$226.03	5.21%
$205.00	Sep 18	$8.95	$2.48	$11.43	$193.57	$216.43	5.40%
$217.50	Sep 18	$2.93	$8.98	$11.91	$205.59	$229.41	5.63%
$202.50	Sep 18	$10.95	$1.86	$12.81	$189.69	$215.31	6.05%
$220.00	Sep 18	$2.23	$10.80	$13.03	$206.97	$233.03	6.16%
$200.00	Sep 18	$12.83	$1.32	$14.15	$185.85	$214.15	6.69%
$222.50	Sep 18	$1.71	$12.80	$14.51	$207.99	$237.01	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.43% of stock, avg 10.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Sep 18	$1.71	$1.32	$3.03	$196.97	$225.53
$222.50	$202.50	Sep 18	$1.71	$1.86	$3.57	$198.93	$226.07
$220.00	$200.00	Sep 18	$2.23	$1.32	$3.55	$196.45	$223.55
$220.00	$202.50	Sep 18	$2.23	$1.86	$4.09	$198.41	$224.09
$222.50	$205.00	Sep 18	$1.71	$2.48	$4.19	$200.81	$226.69
$220.00	$205.00	Sep 18	$2.23	$2.48	$4.71	$200.29	$224.71
$217.50	$200.00	Sep 18	$2.93	$1.32	$4.25	$195.75	$221.75
$217.50	$202.50	Sep 18	$2.93	$1.86	$4.79	$197.71	$222.29
$217.50	$205.00	Sep 18	$2.93	$2.48	$5.41	$199.59	$222.91
$222.50	$207.50	Sep 18	$1.71	$3.38	$5.09	$202.41	$227.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 2.62, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Oct 2	$1.81	$0.69	32%	2.62	$198.19	$231.81
190/192	225/228	Sep 25	$1.39	$1.11	46%	1.25	$191.11	$226.39
185/188	225/228	Sep 25	$1.26	$1.24	50%	1.02	$186.24	$226.26
192/195	230/232	Oct 2	$1.58	$0.92	37%	1.72	$193.42	$231.58
190/192	230/232	Sep 25	$1.21	$1.29	52%	0.94	$191.29	$231.21
198/200	235/238	Oct 2	$1.60	$0.90	36%	1.78	$198.40	$236.60
178/180	225/228	Sep 25	$1.08	$1.42	57%	0.76	$178.92	$226.08
190/192	228/230	Sep 25	$1.27	$1.23	49%	1.03	$191.23	$228.77
185/188	230/232	Sep 25	$1.08	$1.42	56%	0.76	$186.42	$231.08
190/192	230/232	Oct 2	$1.49	$1.01	40%	1.48	$191.01	$231.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 23.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Oct 9	$0.05	$4.95	8%	99.00
$190.00	$195.00	$200.00	Sep 25	$0.20	$4.80	13%	24.00
$210.00	$212.50	$215.00	Sep 18	$0.09	$2.41	15%	26.78
$215.00	$217.50	$220.00	Sep 18	$0.07	$2.43	13%	34.71
$235.00	$240.00	$245.00	Oct 9	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.41	$9.59	14%	23.39
$190.00	$195.00	$200.00	Oct 16	$0.05	$4.95	8%	99.00
$200.00	$210.00	$220.00	Oct 16	$0.73	$9.27	16%	12.70
$220.00	$225.00	$230.00	Oct 23	$0.09	$4.91	7%	54.56
$180.00	$185.00	$190.00	Oct 9	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-14.65, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Oct 9	-$14.65	$5.35
$247.50	$250.00	1:2	Sep 18	-$0.04	$2.46
$245.00	$247.50	1:2	Sep 18	-$0.09	$2.41
$235.00	$237.50	1:2	Sep 18	-$0.20	$2.30
$242.50	$245.00	1:2	Sep 18	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Sep 18	-$0.01	$4.99
$182.50	$180.00	1:2	Sep 18	-$0.03	$2.47
$195.00	$192.50	1:2	Sep 18	-$0.18	$2.32
$192.50	$190.00	1:2	Sep 18	-$0.13	$2.37
$180.00	$175.00	1:2	Sep 18	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 9.59%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$20.30	0.51	4.0%	9.59%	13.54%	279	76
$235.00	Oct 30	$14.55	0.42	11.0%	6.87%	17.91%	4	15
$230.00	Oct 30	$16.00	0.45	8.7%	7.56%	16.24%	35	101
$240.00	Oct 30	$13.15	0.39	13.4%	6.21%	19.61%	12	35
$225.00	Oct 30	$17.70	0.48	6.3%	8.36%	14.68%	96	130
$250.00	Oct 30	$10.75	0.34	18.1%	5.08%	23.20%	28	56
$215.00	Oct 30	$21.35	0.54	1.6%	10.09%	11.68%	32	55
$230.00	Oct 23	$13.90	0.43	8.7%	6.57%	15.24%	9	48
$235.00	Oct 23	$12.35	0.40	11.0%	5.84%	16.87%	6	24
$240.00	Oct 23	$11.15	0.37	13.4%	5.27%	18.67%	15	339

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 71,022

Total Puts 36,567

Put/Call Ratio 0.51

Net Difference 34,455

Prior's Put/Call Breakdown

Total Calls 26,373

Total Puts 23,356

Put/Call Ratio 0.89

Net Difference 3,017

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