NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$248.43 -7.60%

$245.20 (-1.30%)🌙

as of 08/18 06:48 PM

(8/17 18:49) ◀

Tuesday, August 18, 2026 (6:48pm)

▶ (8/19 09:35)

◀ 8/18 18:48 ▶

Option Volume

Detail

ℹ

Current (08/18) 220,715

Calls: 111,649 (51%)

Puts: 109,066 (49%)

Prior (08/17) 246,142

Calls: 110,471 (45%)

Puts: 135,671 (55%)

Current vs Prior -10.33%

Calls: +1.07% (Calls)

Puts: -19.61% (Puts)

Prior 7-Day Total 2,468,150

Calls: 1,344,720 (54%)

Puts: 1,123,430 (46%)

Prior 7-Day Average 352,592

Calls: 192,102 (54%)

Puts: 160,490 (46%)

Current vs Prior 7-Day Avg -37.40%

Calls: -41.88%

Puts: -32.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18) $278.64M

Calls: $139.16M (50%)

Puts: $139.48M (50%)

Prior (08/17) $414.00M

Calls: $225.42M (54%)

Puts: $188.58M (46%)

Current vs Prior -32.70%

Calls: -38.27%

Puts: -26.04%

Prior 7-Day Total $3.26B

Calls: $2.22B (68%)

Puts: $1.04B (32%)

Prior 7-Day Average $466.15M

Calls: $317.54M (68%)

Puts: $148.61M (32%)

Current vs Prior 7-Day Avg -40.23%

Calls: -56.18%

Puts: -6.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/18) 0.98

Prior (08/17) 1.23

Current vs Prior -20.46%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +12.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/18) 1,188,533

Calls: 594,255 (50%)

Puts: 594,278 (50%)

Prior (08/17) 1,172,669

Calls: 582,652 (50%)

Puts: 590,017 (50%)

Current vs Prior +1.35%

Prior 7-Day Total 8,791,848

Calls: 4,494,955 (51%)

Puts: 4,296,893 (49%)

Prior 7-Day Average 1,255,978

Calls: 642,136 (51%)

Puts: 613,841 (49%)

Current vs Prior 7-Day Avg -5.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 8.24% | 13.48%8.24% | 23.54%

Prior 10.61% | 15.20%10.61% | 25.21%

Current vs Prior -22.32% | -11.27%-22.32% | -6.63%

Prior 7-Day Avg 11.46% | 16.50%15.18% | 27.90%

Current vs 7-Day Avg -28.06% | -18.27%-45.68% | -15.63%

Prior 7-Day Eod 10.61% | 15.20%10.61% | 25.21%

Current vs 7-Day Eod -22.32% | -11.27%-22.32% | -6.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.06% | 4.92%

Calls: 5.40% | 5.16%

Puts: 4.72% | 4.68%

Current vs 7-Day Avg +15.74% | -7.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 20% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 189 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	55.85	57.85	$56.85	3.5%	27	0.82	5.4K
$280.00	Sep 18	15.55	16.20	$15.88	4.1%	552	0.38	3.9K
$230.00	Sep 18	36.00	37.55	$36.78	4.2%	157	0.66	3.1K
$200.00	Aug 21	47.70	49.85	$48.78	4.4%	318	1.00	6.5K
$200.00	Sep 11	53.15	55.65	$54.40	4.6%	29	0.85	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	27.00	27.70	$27.35	2.6%	1.3K	0.46	8.9K
$247.50	Aug 21	9.00	9.25	$9.13	2.7%	968	0.47	704
$270.00	Sep 18	38.85	40.15	$39.50	3.3%	213	0.56	622
$250.00	Sep 4	20.80	21.50	$21.15	3.3%	560	0.47	304
$280.00	Sep 18	45.55	47.10	$46.33	3.3%	50	0.62	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	0.67	0.79	$0.73	16.4%	2.4K	0.07	4.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	0.54	0.63	$0.59	15.3%	924	0.05	4.4K
$215.00	Aug 21	0.87	1.01	$0.94	14.9%	801	0.08	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	47.70	49.85	$48.78	4.4%	318	1.00	6.5K
$205.00	Aug 21	42.70	46.00	$44.35	7.4%	6	0.94	163
$202.50	Aug 21	45.20	48.50	$46.85	7.0%	11	0.93	348
$210.00	Aug 21	38.55	41.30	$39.92	6.9%	13	0.93	1.9K
$200.00	Aug 28	48.95	51.85	$50.40	5.8%	10	0.92	407

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Aug 21	47.50	50.10	$48.80	5.3%	2	0.95	25
$295.00	Aug 21	45.05	48.30	$46.68	7.0%	239	0.95	234
$290.00	Aug 21	40.25	43.05	$41.65	6.7%	325	0.93	412
$287.50	Aug 21	37.85	40.70	$39.28	7.3%	4	0.92	--
$285.00	Aug 21	35.50	38.10	$36.80	7.1%	70	0.91	463

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 127.2K, top 11.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	8.70	9.20	$8.95	5.6%	8.8K	0.49	25.7K
$270.00	Aug 21	2.65	2.95	$2.80	10.7%	5.5K	0.21	4.7K
$280.00	Aug 21	1.35	1.52	$1.44	11.8%	4.8K	0.12	3.6K
$260.00	Aug 21	5.00	5.30	$5.15	5.8%	2.9K	0.34	2.7K
$275.00	Aug 21	1.86	2.10	$1.98	12.1%	2.6K	0.16	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	10.10	10.65	$10.38	5.3%	11.9K	0.51	9.7K
$240.00	Aug 21	5.75	6.20	$5.98	7.5%	4.9K	0.34	3.8K
$230.00	Aug 21	2.91	3.10	$3.01	6.3%	4.3K	0.21	3.3K
$220.00	Aug 21	1.34	1.44	$1.39	7.2%	4.2K	0.11	5.8K
$200.00	Aug 28	1.76	1.85	$1.81	5.0%	2.3K	0.09	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 14.3%, max 21.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 21	Sep 18	111.5%	92.1%	21.0%	393	11.3K
$225.00	Aug 21	Oct 2	113.7%	95.2%	19.4%	108	645
$240.00	Aug 21	Oct 2	110.2%	93.4%	18.0%	182	11.7K
$250.00	Aug 21	Oct 2	109.5%	93.5%	17.1%	8.8K	25.7K
$245.00	Aug 21	Oct 2	108.9%	94.1%	15.7%	293	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Aug 21	Oct 2	113.7%	95.2%	19.4%	1.6K	2.5K
$230.00	Aug 21	Oct 2	111.5%	93.7%	19.0%	4.4K	3.3K
$240.00	Aug 21	Oct 2	110.2%	93.4%	18.0%	4.9K	3.8K
$250.00	Aug 21	Oct 2	109.5%	93.5%	17.1%	12.2K	9.7K
$245.00	Aug 21	Oct 2	108.9%	94.1%	15.7%	1.9K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.68, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$235.00	Sep 25	$14.86	$10.14	$14.86	76%	0.68	$224.86
$250.00	$260.00	Sep 18	$3.73	$6.27	$3.73	54%	1.68	$253.73
$210.00	$220.00	Oct 2	$6.03	$3.97	$6.03	75%	0.66	$216.03
$225.00	$235.00	Oct 2	$5.33	$4.67	$5.33	68%	0.88	$230.33
$285.00	$290.00	Sep 25	$0.65	$4.35	$0.65	39%	6.69	$285.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Sep 25	$0.90	$4.10	$0.90	28%	4.56	$219.10
$277.50	$275.00	Aug 28	$1.37	$1.13	$1.37	72%	0.82	$276.13
$205.00	$200.00	Sep 25	$0.62	$4.38	$0.62	21%	7.06	$204.38
$255.00	$252.50	Aug 21	$1.20	$1.30	$1.20	59%	1.08	$253.80
$210.00	$205.00	Sep 11	$0.77	$4.23	$0.77	20%	5.49	$209.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.96, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$282.50	Sep 4	$1.16	$1.16	$1.34	68%	0.87	$281.16
$292.50	$295.00	Sep 4	$0.95	$0.95	$1.55	74%	0.61	$293.45
$292.50	$295.00	Aug 28	$0.70	$0.70	$1.80	80%	0.39	$293.20
$292.50	$295.00	Aug 21	$0.30	$0.30	$2.20	93%	0.14	$292.80
$290.00	$295.00	Oct 2	$2.00	$2.00	$3.00	61%	0.67	$292.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Sep 25	$2.45	$2.45	$2.55	76%	0.96	$207.55
$230.00	$220.00	Sep 18	$4.07	$4.07	$5.93	66%	0.69	$225.93
$225.00	$220.00	Oct 2	$2.50	$2.50	$2.50	68%	1.00	$222.50
$230.00	$225.00	Sep 25	$2.58	$2.58	$2.42	66%	1.07	$227.42
$240.00	$230.00	Sep 18	$4.57	$4.57	$5.43	60%	0.84	$235.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $6.13, cheapest $5.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 21	Aug 28	$5.90	111.9%	97.8%
$262.50	Aug 21	Aug 28	$6.00	111.2%	98.2%
$252.50	Aug 21	Aug 28	$6.35	109.6%	96.7%
$255.00	Aug 21	Aug 28	$6.32	108.9%	96.6%
$240.00	Aug 21	Aug 28	$5.98	110.2%	98.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 21	Aug 28	$5.35	111.9%	97.8%
$262.50	Aug 21	Aug 28	$5.80	111.2%	98.2%
$252.50	Aug 21	Aug 28	$6.20	109.6%	96.7%
$255.00	Aug 21	Aug 28	$6.35	108.9%	96.6%
$240.00	Aug 21	Aug 28	$5.70	110.2%	98.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 7.74% of stock, avg 16.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$247.50	Aug 21	$10.10	$9.13	$19.23	$228.27	$266.73	7.74%
$250.00	Aug 21	$8.95	$10.38	$19.33	$230.67	$269.33	7.78%
$245.00	Aug 21	$11.53	$7.98	$19.51	$225.49	$264.51	7.85%
$242.50	Aug 21	$12.98	$6.73	$19.71	$222.79	$262.21	7.93%
$252.50	Aug 21	$7.88	$11.85	$19.73	$232.77	$272.23	7.94%
$255.00	Aug 21	$6.83	$13.05	$19.88	$235.12	$274.88	8.00%
$240.00	Aug 21	$14.55	$5.98	$20.53	$219.47	$260.53	8.26%
$257.50	Aug 21	$5.98	$14.68	$20.66	$236.84	$278.16	8.32%
$237.50	Aug 21	$16.30	$5.20	$21.50	$216.00	$259.00	8.65%
$260.00	Aug 21	$5.15	$16.48	$21.63	$238.37	$281.63	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.17% of stock, avg 14.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$237.50	Aug 21	$5.15	$5.20	$10.35	$227.15	$270.35
$260.00	$240.00	Aug 21	$5.15	$5.98	$11.13	$228.87	$271.13
$257.50	$237.50	Aug 21	$5.98	$5.20	$11.18	$226.32	$268.68
$257.50	$240.00	Aug 21	$5.98	$5.98	$11.96	$228.04	$269.46
$260.00	$242.50	Aug 21	$5.15	$6.73	$11.88	$230.62	$271.88
$257.50	$242.50	Aug 21	$5.98	$6.73	$12.71	$229.79	$270.21
$255.00	$237.50	Aug 21	$6.83	$5.20	$12.03	$225.47	$267.03
$255.00	$240.00	Aug 21	$6.83	$5.98	$12.81	$227.19	$267.81
$255.00	$242.50	Aug 21	$6.83	$6.73	$13.56	$228.94	$268.56
$260.00	$245.00	Aug 21	$5.15	$7.98	$13.13	$231.87	$273.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 2.52, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	285/290	Sep 11	$3.58	$1.42	37%	2.52	$221.42	$288.58
232/235	272/275	Aug 28	$1.88	$0.62	35%	3.03	$233.12	$274.38
220/225	290/295	Sep 11	$3.20	$1.80	40%	1.78	$221.80	$293.20
200/205	285/290	Sep 11	$2.75	$2.25	49%	1.22	$202.25	$287.75
200/202	262/265	Aug 21	$1.03	$1.47	66%	0.70	$201.47	$263.53
232/235	270/272	Aug 28	$1.76	$0.74	33%	2.38	$233.24	$271.76
200/202	272/275	Aug 21	$0.63	$1.87	78%	0.34	$201.87	$273.13
215/218	262/265	Aug 21	$1.06	$1.44	60%	0.74	$216.44	$263.56
212/215	262/265	Aug 21	$1.01	$1.49	62%	0.68	$213.99	$263.51
215/220	285/290	Sep 11	$3.02	$1.98	41%	1.53	$216.98	$288.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.15	$9.85	11%	65.67
$245.00	$250.00	$255.00	Sep 11	$0.07	$4.93	7%	70.43
$260.00	$265.00	$270.00	Sep 11	$0.08	$4.92	6%	61.50
$205.00	$210.00	$215.00	Sep 4	$0.11	$4.89	6%	44.45
$247.50	$250.00	$252.50	Aug 21	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.42	$9.58	11%	22.81
$250.00	$260.00	$270.00	Sep 18	$0.45	$9.55	11%	21.22
$220.00	$230.00	$240.00	Sep 18	$0.50	$9.50	12%	19.00
$235.00	$240.00	$245.00	Sep 4	$0.11	$4.89	8%	44.45
$275.00	$280.00	$285.00	Sep 11	$0.07	$4.93	6%	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. 39 found (best net $-0.02, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$292.50	$295.00	1:2	Aug 21	-$0.22	$2.28
$295.00	$297.50	1:2	Aug 21	-$0.52	$1.98
$287.50	$290.00	1:2	Aug 21	-$0.61	$1.89
$285.00	$287.50	1:2	Aug 21	-$0.68	$1.82
$282.50	$285.00	1:2	Aug 21	-$0.79	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$200.00	1:2	Aug 21	-$0.02	$2.48
$210.00	$207.50	1:2	Aug 21	-$0.31	$2.19
$212.50	$210.00	1:2	Aug 21	-$0.45	$2.05
$207.50	$205.00	1:2	Aug 21	-$0.45	$2.05
$215.00	$212.50	1:2	Aug 21	-$0.52	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 9.06%, avg 4.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Oct 2	$22.50	0.45	10.7%	9.06%	19.75%	21	20
$280.00	Oct 2	$20.80	0.43	12.7%	8.37%	21.08%	2	--
$285.00	Oct 2	$19.35	0.41	14.7%	7.79%	22.51%	1	--
$290.00	Oct 2	$18.15	0.39	16.7%	7.31%	24.04%	1	17
$270.00	Oct 2	$24.05	0.47	8.7%	9.68%	18.36%	6	10
$265.00	Oct 2	$25.70	0.50	6.7%	10.34%	17.01%	2	8
$295.00	Oct 2	$16.30	0.37	18.8%	6.56%	25.31%	10	--
$260.00	Oct 2	$27.20	0.52	4.7%	10.95%	15.61%	7	4
$255.00	Oct 2	$29.65	0.54	2.6%	11.93%	14.58%	1	4
$250.00	Oct 2	$31.50	0.56	0.6%	12.68%	13.31%	16	4

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 111,649

Total Puts 109,066

Put/Call Ratio 0.98

Net Difference 2,583

Prior's Put/Call Breakdown

Total Calls 110,471

Total Puts 135,671

Put/Call Ratio 1.23

Net Difference -25,200

Prior 7-Day Put/Call Summary

Total Calls 1,344,720

Total Puts 1,123,430

Average Put/Call Ratio 0.87

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