NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$232.80 +4.14%

$233.63 (+0.36%)🌙

as of 09/21 06:47 PM

(9/18 18:47) ◀

Monday, September 21, 2026 (6:47pm)

▶

◀ 9/21 18:47

Option Volume

Detail

ℹ

Current (09/21) 193,815

Calls: 127,465 (66%)

Puts: 66,350 (34%)

Prior (09/18) 301,077

Calls: 191,287 (64%)

Puts: 109,790 (36%)

Current vs Prior -35.63%

Calls: -33.36% (Calls)

Puts: -39.57% (Puts)

Prior 7-Day Total 948,763

Calls: 556,450 (59%)

Puts: 392,313 (41%)

Prior 7-Day Average 158,127

Calls: 79,492 (59%)

Puts: 56,044 (41%)

Current vs Prior 7-Day Avg +22.57%

Calls: +60.35%

Puts: +18.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $181.99M

Calls: $133.93M (74%)

Puts: $48.06M (26%)

Prior (09/18) $216.72M

Calls: $177.01M (82%)

Puts: $39.71M (18%)

Current vs Prior -16.03%

Calls: -24.34%

Puts: +21.02%

Prior 7-Day Total $815.13M

Calls: $503.57M (62%)

Puts: $311.56M (38%)

Prior 7-Day Average $135.86M

Calls: $71.94M (62%)

Puts: $44.51M (38%)

Current vs Prior 7-Day Avg +33.96%

Calls: +86.17%

Puts: +7.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.52

Prior (09/18) 0.57

Current vs Prior -9.31%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -31.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 873,466

Calls: 462,622 (53%)

Puts: 410,844 (47%)

Prior (09/18) 1,054,214

Calls: 564,830 (54%)

Puts: 489,384 (46%)

Current vs Prior -17.15%

Prior 7-Day Total 5,832,052

Calls: 3,114,355 (53%)

Puts: 2,717,697 (47%)

Prior 7-Day Average 972,008

Calls: 519,059 (53%)

Puts: 452,949 (47%)

Current vs Prior 7-Day Avg -10.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 8.19% | 11.98%17.65% | 31.28%

Prior 8.75% | 12.09%1.32% | 19.47%

Current vs Prior -6.43% | -0.89%+1232.68% | +60.69%

Prior 7-Day Avg 7.29% | 11.33%7.74% | 21.76%

Current vs 7-Day Avg +12.36% | +5.79%+128.10% | +43.76%

Prior 7-Day Eod 8.75% | 12.09%1.32% | 19.47%

Current vs 7-Day Eod -6.43% | -0.89%+1232.68% | +60.69%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Prior 8.57% | 5.82%

Calls: 8.00% | 5.80%

Puts: 9.13% | 5.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.39% | 6.69%

Calls: 5.24% | 6.81%

Puts: 5.52% | 6.58%

Current vs 7-Day Avg +59.05% | -13.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($133.93M). Bullish P/C ratio of 0.52. Declining open interest (down 17%) indicates positions being closed.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 155 of results (avg 6.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	26.55	27.10	$26.83	2.0%	400	0.64	2.4K
$250.00	Oct 2	7.15	7.35	$7.25	2.8%	3.0K	0.34	951
$235.00	Oct 16	19.10	19.70	$19.40	3.1%	539	0.53	--
$215.00	Sep 25	20.00	20.65	$20.33	3.2%	487	0.82	1.9K
$250.00	Oct 16	13.50	14.00	$13.75	3.6%	1.8K	0.42	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	30.00	30.90	$30.45	3.0%	27	0.58	957
$230.00	Oct 16	18.00	18.55	$18.27	3.0%	228	0.44	1.9K
$260.00	Oct 16	36.65	38.05	$37.35	3.7%	14	0.64	281
$215.00	Sep 25	2.29	2.38	$2.34	3.8%	2.4K	0.18	942
$235.00	Oct 16	20.50	21.35	$20.93	4.1%	86	0.47	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.45)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	0.56	0.65	$0.61	14.8%	869	0.06	713
$272.50	Sep 25	0.68	0.80	$0.74	16.2%	197	0.07	43
$270.00	Sep 25	0.83	0.87	$0.85	4.7%	1.9K	0.08	3.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Sep 25	0.42	0.48	$0.45	13.3%	669	0.04	943
$200.00	Sep 25	0.53	0.58	$0.55	9.1%	2.4K	0.06	3.1K
$205.00	Sep 25	0.88	0.95	$0.92	7.6%	1.3K	0.09	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 25	45.05	47.55	$46.30	5.4%	1	0.98	--
$190.00	Sep 25	42.80	44.60	$43.70	4.1%	282	0.97	74
$195.00	Sep 25	37.05	40.20	$38.63	8.2%	2	0.96	40
$197.50	Sep 25	34.15	37.80	$35.97	10.1%	14	0.96	9
$200.00	Sep 25	31.85	35.45	$33.65	10.7%	62	0.95	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 25	36.00	39.65	$37.83	9.6%	4	0.92	--
$265.00	Sep 25	31.60	34.30	$32.95	8.2%	4	0.89	18
$260.00	Sep 25	27.90	30.05	$28.98	7.4%	52	0.86	--
$257.50	Sep 25	25.80	27.00	$26.40	4.5%	16	0.84	20
$255.00	Sep 25	23.75	24.80	$24.28	4.3%	30	0.81	57

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 138.7K, top 19.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	3.05	3.20	$3.13	4.8%	19.1K	0.25	3.5K
$260.00	Sep 25	1.56	1.69	$1.63	8.0%	7.4K	0.14	1.2K
$230.00	Sep 25	9.90	10.50	$10.20	5.9%	6.1K	0.58	4.8K
$240.00	Sep 25	5.60	5.90	$5.75	5.2%	5.3K	0.40	2.3K
$235.00	Sep 25	7.50	7.95	$7.73	5.8%	4.5K	0.49	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	3.35	3.60	$3.48	7.2%	3.7K	0.25	3.6K
$210.00	Sep 25	1.41	1.50	$1.46	6.2%	3.3K	0.13	3.2K
$215.00	Sep 25	2.29	2.38	$2.34	3.8%	2.4K	0.18	942
$200.00	Sep 25	0.53	0.58	$0.55	9.1%	2.4K	0.06	3.1K
$230.00	Sep 25	7.05	7.35	$7.20	4.2%	2.1K	0.42	680

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 10.1%, max 16.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 25	Oct 30	92.1%	79.4%	15.9%	529	2.0K
$220.00	Sep 25	Oct 30	90.8%	78.6%	15.5%	1.5K	2.7K
$230.00	Sep 25	Oct 30	91.1%	80.1%	13.6%	6.2K	4.9K
$217.50	Sep 25	Oct 9	91.3%	80.9%	12.8%	126	789
$232.50	Sep 25	Oct 16	90.5%	80.3%	12.7%	3.0K	695

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 25	Oct 16	91.6%	79.0%	16.0%	1.3K	644
$215.00	Sep 25	Oct 30	92.1%	79.4%	15.9%	2.4K	1.3K
$220.00	Sep 25	Oct 30	90.8%	78.6%	15.5%	3.7K	3.6K
$230.00	Sep 25	Oct 30	91.1%	80.1%	13.6%	2.1K	680
$217.50	Sep 25	Oct 16	91.3%	80.7%	13.1%	2.6K	367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 2.91, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 30	$1.28	$3.72	$1.28	54%	2.91	$236.28
$230.00	$235.00	Oct 23	$1.62	$3.38	$1.62	57%	2.09	$231.62
$255.00	$260.00	Oct 16	$0.73	$4.27	$0.73	38%	5.85	$255.73
$215.00	$220.00	Oct 23	$2.23	$2.77	$2.23	68%	1.24	$217.23
$200.00	$205.00	Oct 30	$2.72	$2.28	$2.72	77%	0.84	$202.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Oct 16	$0.33	$2.17	$0.33	39%	6.58	$224.67
$255.00	$250.00	Oct 2	$2.87	$2.13	$2.87	70%	0.74	$252.13
$230.00	$227.50	Oct 16	$0.54	$1.96	$0.54	44%	3.63	$229.46
$227.50	$225.00	Oct 2	$0.47	$2.03	$0.47	41%	4.32	$227.03
$227.50	$225.00	Oct 9	$0.60	$1.90	$0.60	41%	3.17	$226.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 1.20, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 16	$2.20	$2.20	$2.80	64%	0.79	$262.20
$247.50	$250.00	Oct 2	$1.23	$1.23	$1.27	63%	0.97	$248.73
$272.50	$275.00	Oct 2	$0.58	$0.58	$1.92	82%	0.30	$273.08
$242.50	$245.00	Oct 2	$1.15	$1.15	$1.35	58%	0.85	$243.65
$247.50	$250.00	Sep 25	$0.75	$0.75	$1.75	71%	0.43	$248.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$2.73	$2.73	$2.27	73%	1.20	$202.27
$225.00	$220.00	Oct 30	$3.17	$3.17	$1.83	60%	1.73	$221.83
$200.00	$197.50	Oct 9	$1.66	$1.66	$0.84	82%	1.98	$198.34
$207.50	$205.00	Oct 9	$1.70	$1.70	$0.80	76%	2.13	$205.80
$215.00	$210.00	Oct 23	$2.50	$2.50	$2.50	68%	1.00	$212.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.50, cheapest $4.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Sep 25	Oct 2	$5.03	91.1%	81.9%
$245.00	Sep 25	Oct 2	$4.00	91.0%	82.1%
$232.50	Sep 25	Oct 2	$4.34	90.5%	81.6%
$227.50	Sep 25	Oct 2	$4.52	90.5%	82.0%
$242.50	Sep 25	Oct 2	$4.42	90.6%	83.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Sep 25	Oct 2	$4.50	91.1%	81.9%
$245.00	Sep 25	Oct 2	$3.43	91.0%	82.1%
$232.50	Sep 25	Oct 2	$4.58	90.5%	81.6%
$227.50	Sep 25	Oct 2	$4.47	90.5%	82.0%
$242.50	Sep 25	Oct 2	$4.00	90.6%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 7.47% of stock, avg 14.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Sep 25	$10.20	$7.20	$17.40	$212.60	$247.40	7.47%
$232.50	Sep 25	$9.18	$8.35	$17.53	$214.97	$250.03	7.53%
$235.00	Sep 25	$7.73	$9.88	$17.61	$217.39	$252.61	7.56%
$227.50	Sep 25	$11.58	$6.05	$17.63	$209.87	$245.13	7.57%
$237.50	Sep 25	$6.70	$11.45	$18.15	$219.35	$255.65	7.80%
$225.00	Sep 25	$13.13	$5.13	$18.26	$206.74	$243.26	7.84%
$240.00	Sep 25	$5.75	$12.75	$18.50	$221.50	$258.50	7.95%
$222.50	Sep 25	$15.18	$4.22	$19.40	$203.10	$241.90	8.33%
$242.50	Sep 25	$5.03	$14.68	$19.71	$222.79	$262.21	8.47%
$220.00	Sep 25	$16.58	$3.48	$20.06	$199.94	$240.06	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.66% of stock, avg 12.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Sep 25	$4.30	$4.22	$8.52	$213.98	$253.52
$245.00	$225.00	Sep 25	$4.30	$5.13	$9.43	$215.57	$254.43
$242.50	$222.50	Sep 25	$5.03	$4.22	$9.25	$213.25	$251.75
$242.50	$225.00	Sep 25	$5.03	$5.13	$10.16	$214.84	$252.66
$245.00	$227.50	Sep 25	$4.30	$6.05	$10.35	$217.15	$255.35
$240.00	$222.50	Sep 25	$5.75	$4.22	$9.97	$212.53	$249.97
$242.50	$227.50	Sep 25	$5.03	$6.05	$11.08	$216.42	$253.58
$240.00	$225.00	Sep 25	$5.75	$5.13	$10.88	$214.12	$250.88
$240.00	$227.50	Sep 25	$5.75	$6.05	$11.80	$215.70	$251.80
$237.50	$222.50	Sep 25	$6.70	$4.22	$10.92	$211.58	$248.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.65, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	260/265	Oct 9	$3.11	$1.89	50%	1.65	$196.89	$263.11
210/215	270/275	Oct 23	$3.80	$1.20	35%	3.17	$211.20	$273.80
200/205	270/275	Oct 30	$3.60	$1.40	38%	2.57	$201.40	$273.60
198/200	270/275	Oct 9	$2.64	$2.36	56%	1.12	$197.36	$272.64
200/205	270/275	Oct 23	$3.35	$1.65	42%	2.03	$201.65	$273.35
205/208	260/265	Oct 9	$3.15	$1.85	45%	1.70	$204.35	$263.15
208/210	250/252	Oct 2	$1.73	$0.77	44%	2.25	$208.27	$251.73
208/210	258/260	Oct 2	$1.48	$1.02	51%	1.45	$208.52	$258.98
208/210	255/258	Oct 2	$1.50	$1.00	49%	1.50	$208.50	$256.50
205/208	270/275	Oct 9	$2.68	$2.32	50%	1.16	$204.82	$272.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 9	$0.10	$4.90	8%	49.00
$210.00	$215.00	$220.00	Oct 30	$0.08	$4.92	6%	61.50
$205.00	$210.00	$215.00	Oct 30	$0.07	$4.93	6%	70.43
$205.00	$210.00	$215.00	Oct 9	$0.15	$4.85	8%	32.33
$265.00	$270.00	$275.00	Oct 23	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 9	$0.14	$4.86	9%	34.71
$210.00	$215.00	$220.00	Oct 30	$0.10	$4.90	6%	49.00
$235.00	$240.00	$245.00	Oct 9	$0.18	$4.82	9%	26.78
$227.50	$230.00	$232.50	Oct 2	$0.05	$2.45	6%	49.00
$207.50	$210.00	$212.50	Sep 25	$0.06	$2.44	5%	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. 39 found (best net $-0.15, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$275.00	1:2	Sep 25	-$0.48	$2.02
$275.00	$277.50	1:2	Sep 25	-$0.47	$2.03
$270.00	$272.50	1:2	Sep 25	-$0.63	$1.87
$267.50	$270.00	1:2	Sep 25	-$0.70	$1.80
$265.00	$267.50	1:2	Sep 25	-$0.79	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Sep 25	-$0.15	$2.35
$195.00	$192.50	1:2	Sep 25	-$0.18	$2.32
$197.50	$195.00	1:2	Sep 25	-$0.27	$2.23
$192.50	$190.00	1:2	Sep 25	-$0.27	$2.23
$200.00	$197.50	1:2	Sep 25	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.87%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Oct 30	$16.00	0.43	9.5%	6.87%	16.41%	24	29
$260.00	Oct 30	$14.65	0.40	11.7%	6.29%	17.98%	85	39
$250.00	Oct 30	$17.70	0.45	7.4%	7.60%	14.99%	143	186
$245.00	Oct 30	$19.25	0.48	5.2%	8.27%	13.51%	150	7
$265.00	Oct 30	$12.85	0.38	13.8%	5.52%	19.35%	13	21
$240.00	Oct 30	$20.95	0.51	3.1%	9.00%	12.09%	58	68
$235.00	Oct 30	$23.00	0.54	0.9%	9.88%	10.82%	244	30
$270.00	Oct 30	$11.05	0.35	16.0%	4.75%	20.73%	115	63
$275.00	Oct 30	$10.00	0.33	18.1%	4.30%	22.42%	33	114
$255.00	Oct 23	$14.25	0.41	9.5%	6.12%	15.66%	39	110

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 127,465

Total Puts 66,350

Put/Call Ratio 0.52

Net Difference 61,115

Prior's Put/Call Breakdown

Total Calls 191,287

Total Puts 109,790

Put/Call Ratio 0.57

Net Difference 81,497

Prior 7-Day Put/Call Summary

Total Calls 556,450

Total Puts 392,313

Average Put/Call Ratio 0.76

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