NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$221.97 +5.24%

$222.01 (+0.02%)🌙

as of 08/25 06:49 PM

(8/21 18:51) ◀

Tuesday, August 25, 2026 (6:49pm)

▶ (8/26 18:50)

◀ 8/25 18:49 ▶

Option Volume

Detail

ℹ

Current (08/25) 101,392

Calls: 63,380 (63%)

Puts: 38,012 (37%)

Prior (08/21) 224,377

Calls: 128,214 (57%)

Puts: 96,163 (43%)

Current vs Prior -54.81%

Calls: -50.57% (Calls)

Puts: -60.47% (Puts)

Prior 7-Day Total 2,214,127

Calls: 1,159,674 (52%)

Puts: 1,054,453 (48%)

Prior 7-Day Average 316,303

Calls: 165,667 (52%)

Puts: 150,636 (48%)

Current vs Prior 7-Day Avg -67.94%

Calls: -61.74%

Puts: -74.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $100.64M

Calls: $71.70M (71%)

Puts: $28.94M (29%)

Prior (08/21) $167.12M

Calls: $100.29M (60%)

Puts: $66.83M (40%)

Current vs Prior -39.78%

Calls: -28.51%

Puts: -56.69%

Prior 7-Day Total $2.69B

Calls: $1.56B (58%)

Puts: $1.13B (42%)

Prior 7-Day Average $384.21M

Calls: $223.25M (58%)

Puts: $160.95M (42%)

Current vs Prior 7-Day Avg -73.81%

Calls: -67.88%

Puts: -82.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.60

Prior (08/21) 0.75

Current vs Prior -20.04%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -37.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 914,061

Calls: 444,808 (49%)

Puts: 469,253 (51%)

Prior (08/21) 1,159,366

Calls: 609,903 (53%)

Puts: 549,463 (47%)

Current vs Prior -21.16%

Prior 7-Day Total 8,682,684

Calls: 4,421,628 (51%)

Puts: 4,261,056 (49%)

Prior 7-Day Average 1,240,383

Calls: 631,661 (51%)

Puts: 608,722 (49%)

Current vs Prior 7-Day Avg -26.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 7.69% | 12.60%18.97% | 30.09%

Prior 10.26% | 14.73%1.28% | 22.22%

Current vs Prior -25.04% | -14.46%+1384.31% | +35.43%

Prior 7-Day Avg 8.36% | 13.95%8.13% | 24.20%

Current vs 7-Day Avg -7.96% | -9.70%+133.21% | +24.31%

Prior 7-Day Eod 10.26% | 14.73%1.28% | 22.22%

Current vs 7-Day Eod -25.04% | -14.46%+1384.31% | +35.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.18% | 10.18%

Calls: 11.77% | 9.65%

Puts: 2.60% | 10.71%

Prior 7.18% | 10.18%

Calls: 11.77% | 9.65%

Puts: 2.60% | 10.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.43% | 6.95%

Calls: 9.00% | 7.18%

Puts: 3.85% | 6.72%

Current vs 7-Day Avg +11.74% | +46.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($71.70M). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 20% - 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 BULLISH

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

📈 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 187 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 4	11.85	12.20	$12.02	2.9%	205	0.49	357
$240.00	Sep 18	13.50	14.00	$13.75	3.6%	456	0.42	4.4K
$220.00	Sep 4	14.10	14.65	$14.38	3.8%	318	0.55	790
$205.00	Sep 18	29.20	30.40	$29.80	4.0%	8	0.68	216
$230.00	Sep 18	17.00	17.70	$17.35	4.0%	248	0.49	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	24.20	25.10	$24.65	3.7%	91	0.51	4.2K
$225.00	Sep 18	21.30	22.15	$21.73	3.9%	22	0.47	6
$235.00	Sep 18	27.35	28.45	$27.90	3.9%	6	0.55	2
$250.00	Sep 11	34.45	35.90	$35.17	4.1%	11	0.69	--
$242.50	Sep 11	29.00	30.30	$29.65	4.4%	14	0.64	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.57, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 28	0.49	0.55	$0.52	11.5%	737	0.06	4.2K
$255.00	Aug 28	0.69	0.82	$0.75	17.3%	511	0.08	581
$252.50	Aug 28	0.84	0.98	$0.91	15.4%	1.0K	0.10	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	0.15	0.18	$0.16	18.8%	1.6K	0.02	1.9K
$185.00	Aug 28	0.25	0.30	$0.28	17.9%	767	0.03	1.6K
$190.00	Aug 28	0.42	0.47	$0.44	11.4%	1.0K	0.05	2.7K
$187.50	Aug 28	0.33	0.38	$0.36	13.9%	279	0.04	274
$195.00	Aug 28	0.70	0.82	$0.76	15.8%	800	0.08	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	40.75	43.60	$42.18	6.8%	18	0.98	129
$182.50	Aug 28	38.20	41.50	$39.85	8.3%	22	0.98	32
$185.00	Aug 28	36.05	39.00	$37.53	7.9%	21	0.97	617
$187.50	Aug 28	33.95	36.80	$35.38	8.1%	8	0.96	30
$190.00	Aug 28	30.90	34.40	$32.65	10.7%	53	0.95	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	41.95	44.75	$43.35	6.5%	3	0.93	114
$260.00	Aug 28	37.00	39.95	$38.48	7.7%	14	0.92	788
$257.50	Aug 28	34.60	37.70	$36.15	8.6%	1	0.92	152
$255.00	Aug 28	32.30	35.15	$33.72	8.5%	6	0.91	303
$252.50	Aug 28	29.55	32.85	$31.20	10.6%	33	0.90	109

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 60.8K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 28	1.05	1.16	$1.11	9.9%	3.8K	0.11	5.3K
$220.00	Aug 28	8.75	9.25	$9.00	5.6%	3.7K	0.56	3.2K
$240.00	Aug 28	2.24	2.42	$2.33	7.7%	3.1K	0.21	4.1K
$230.00	Aug 28	4.60	5.00	$4.80	8.3%	3.0K	0.37	2.2K
$245.00	Aug 28	1.51	1.67	$1.59	10.1%	1.8K	0.15	931

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	1.20	1.28	$1.24	6.5%	1.8K	0.12	4.4K
$210.00	Sep 18	13.80	14.65	$14.23	6.0%	1.7K	0.36	8.8K
$180.00	Aug 28	0.15	0.18	$0.16	18.8%	1.6K	0.02	1.9K
$210.00	Aug 28	3.00	3.25	$3.13	8.0%	1.3K	0.25	3.3K
$207.50	Sep 18	12.70	13.50	$13.10	6.1%	1.1K	0.34	52

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 11.6%, max 14.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	101.4%	88.6%	14.3%	133	2.4K
$212.50	Aug 28	Sep 11	99.5%	87.0%	14.3%	240	256
$237.50	Aug 28	Sep 18	102.2%	90.0%	13.6%	646	1.1K
$242.50	Aug 28	Sep 18	103.5%	91.4%	13.3%	325	464
$207.50	Aug 28	Sep 18	101.0%	89.4%	13.0%	129	426

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	101.4%	88.6%	14.3%	461	1.9K
$242.50	Aug 28	Sep 18	103.5%	91.4%	13.3%	8	165
$207.50	Aug 28	Sep 18	101.0%	89.4%	13.0%	1.5K	279
$222.50	Aug 28	Sep 18	99.9%	88.8%	12.5%	143	76
$217.50	Aug 28	Sep 18	100.1%	89.3%	12.1%	462	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 3.39, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Sep 25	$1.14	$3.86	$1.14	47%	3.39	$236.14
$215.00	$220.00	Sep 25	$1.85	$3.15	$1.85	60%	1.70	$216.85
$245.00	$250.00	Oct 2	$1.08	$3.92	$1.08	43%	3.63	$246.08
$250.00	$260.00	Oct 2	$2.82	$7.18	$2.82	40%	2.55	$252.82
$215.00	$220.00	Oct 2	$2.07	$2.93	$2.07	60%	1.42	$217.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Sep 18	$0.70	$1.80	$0.70	51%	2.57	$229.30
$242.50	$240.00	Sep 18	$0.99	$1.51	$0.99	60%	1.53	$241.51
$250.00	$247.50	Sep 4	$1.55	$0.95	$1.55	75%	0.61	$248.45
$197.50	$195.00	Sep 11	$0.38	$2.12	$0.38	24%	5.58	$197.12
$242.50	$240.00	Sep 11	$1.47	$1.03	$1.47	64%	0.70	$241.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 1.24, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 2	$2.58	$2.58	$2.42	49%	1.07	$232.58
$235.00	$237.50	Sep 18	$1.15	$1.15	$1.35	55%	0.85	$236.15
$225.00	$227.50	Aug 28	$1.08	$1.08	$1.42	54%	0.76	$226.08
$257.50	$260.00	Aug 28	$0.14	$0.14	$2.36	93%	0.06	$257.64
$260.00	$262.50	Aug 28	$0.10	$0.10	$2.40	94%	0.04	$260.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 2	$2.77	$2.77	$2.23	63%	1.24	$207.23
$195.00	$190.00	Oct 2	$2.28	$2.28	$2.72	72%	0.84	$192.72
$190.00	$185.00	Sep 25	$1.90	$1.90	$3.10	76%	0.61	$188.10
$205.00	$200.00	Sep 25	$2.32	$2.32	$2.68	67%	0.87	$202.68
$215.00	$210.00	Oct 2	$2.60	$2.60	$2.40	60%	1.08	$212.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.33, cheapest $5.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 28	Sep 4	$5.38	100.7%	90.3%
$217.50	Aug 28	Sep 4	$5.33	100.1%	90.9%
$225.00	Aug 28	Sep 4	$5.34	101.1%	92.7%
$222.50	Aug 28	Sep 4	$5.33	99.9%	91.9%
$232.50	Aug 28	Sep 4	$5.23	101.7%	93.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 28	Sep 4	$5.30	100.7%	90.3%
$217.50	Aug 28	Sep 4	$5.32	100.1%	90.9%
$225.00	Aug 28	Sep 4	$5.28	101.1%	92.7%
$222.50	Aug 28	Sep 4	$5.51	99.9%	91.9%
$215.00	Aug 28	Sep 4	$5.35	99.4%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 7.10% of stock, avg 15.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Aug 28	$7.70	$8.07	$15.77	$206.73	$238.27	7.10%
$220.00	Aug 28	$9.00	$6.95	$15.95	$204.05	$235.95	7.19%
$217.50	Aug 28	$10.45	$5.78	$16.23	$201.27	$233.73	7.31%
$225.00	Aug 28	$6.68	$9.60	$16.28	$208.72	$241.28	7.33%
$227.50	Aug 28	$5.60	$11.00	$16.60	$210.90	$244.10	7.48%
$215.00	Aug 28	$11.93	$4.72	$16.65	$198.35	$231.65	7.50%
$212.50	Aug 28	$13.55	$3.85	$17.40	$195.10	$229.90	7.84%
$230.00	Aug 28	$4.80	$12.68	$17.48	$212.52	$247.48	7.87%
$210.00	Aug 28	$15.25	$3.13	$18.38	$191.62	$228.38	8.28%
$232.50	Aug 28	$4.05	$14.43	$18.48	$214.02	$250.98	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.27% of stock, avg 13.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Aug 28	$3.40	$3.85	$7.25	$205.25	$242.25
$232.50	$212.50	Aug 28	$4.05	$3.85	$7.90	$204.60	$240.40
$235.00	$215.00	Aug 28	$3.40	$4.72	$8.12	$206.88	$243.12
$232.50	$215.00	Aug 28	$4.05	$4.72	$8.77	$206.23	$241.27
$230.00	$212.50	Aug 28	$4.80	$3.85	$8.65	$203.85	$238.65
$230.00	$215.00	Aug 28	$4.80	$4.72	$9.52	$205.48	$239.52
$235.00	$217.50	Aug 28	$3.40	$5.78	$9.18	$208.32	$244.18
$232.50	$217.50	Aug 28	$4.05	$5.78	$9.83	$207.67	$242.33
$227.50	$212.50	Aug 28	$5.60	$3.85	$9.45	$203.05	$236.95
$230.00	$217.50	Aug 28	$4.80	$5.78	$10.58	$206.92	$240.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.27, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	260/265	Sep 25	$2.80	$2.20	44%	1.27	$187.20	$262.80
198/200	242/245	Sep 4	$1.30	$1.20	47%	1.08	$198.70	$243.80
198/200	240/242	Sep 4	$1.35	$1.15	44%	1.17	$198.65	$241.35
200/202	242/245	Sep 4	$1.35	$1.15	44%	1.17	$201.15	$243.85
200/205	260/265	Sep 25	$3.22	$1.78	34%	1.81	$201.78	$263.22
200/202	240/242	Sep 4	$1.40	$1.10	42%	1.27	$201.10	$241.40
202/205	242/245	Sep 4	$1.40	$1.10	42%	1.27	$203.60	$243.90
190/192	242/245	Sep 4	$1.10	$1.40	53%	0.79	$191.40	$243.60
202/205	240/242	Sep 4	$1.45	$1.05	39%	1.38	$203.55	$241.45
212/215	242/245	Aug 28	$1.24	$1.26	48%	0.98	$213.76	$243.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Sep 11	$0.09	$4.91	7%	54.56
$207.50	$210.00	$212.50	Aug 28	$0.05	$2.45	8%	49.00
$245.00	$250.00	$255.00	Sep 18	$0.12	$4.88	6%	40.67
$210.00	$212.50	$215.00	Aug 28	$0.08	$2.42	9%	30.25
$232.50	$235.00	$237.50	Aug 28	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Sep 25	$0.07	$4.93	7%	70.43
$215.00	$220.00	$225.00	Oct 2	$0.08	$4.92	6%	61.50
$227.50	$230.00	$232.50	Aug 28	$0.07	$2.43	9%	34.71
$205.00	$207.50	$210.00	Aug 28	$0.06	$2.44	8%	40.67
$215.00	$217.50	$220.00	Aug 28	$0.11	$2.39	10%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.10, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Aug 28	-$0.26	$2.24
$260.00	$262.50	1:2	Aug 28	-$0.32	$2.18
$257.50	$260.00	1:2	Aug 28	-$0.38	$2.12
$252.50	$255.00	1:2	Aug 28	-$0.59	$1.91
$255.00	$257.50	1:2	Aug 28	-$0.57	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Aug 28	-$0.10	$2.40
$185.00	$182.50	1:2	Aug 28	-$0.16	$2.34
$187.50	$185.00	1:2	Aug 28	-$0.20	$2.30
$192.50	$190.00	1:2	Aug 28	-$0.28	$2.22
$190.00	$187.50	1:2	Aug 28	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 6.74%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 2	$14.95	0.40	12.6%	6.74%	19.36%	15	141
$235.00	Oct 2	$19.45	0.48	5.9%	8.76%	14.63%	5	108
$230.00	Oct 2	$21.50	0.51	3.6%	9.69%	13.30%	12	38
$225.00	Oct 2	$23.90	0.54	1.4%	10.77%	12.13%	10	298
$245.00	Oct 2	$15.50	0.43	10.4%	6.98%	17.36%	1	--
$260.00	Oct 2	$12.05	0.35	17.1%	5.43%	22.56%	4	45
$240.00	Oct 2	$17.25	0.45	8.1%	7.77%	15.89%	8	33
$265.00	Oct 2	$11.00	0.33	19.4%	4.96%	24.34%	1	17
$240.00	Sep 25	$15.65	0.44	8.1%	7.05%	15.17%	41	262
$250.00	Sep 25	$12.70	0.38	12.6%	5.72%	18.35%	347	366

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 63,380

Total Puts 38,012

Put/Call Ratio 0.60

Net Difference 25,368

Prior's Put/Call Breakdown

Total Calls 128,214

Total Puts 96,163

Put/Call Ratio 0.75

Net Difference 32,051

Prior 7-Day Put/Call Summary

Total Calls 1,159,674

Total Puts 1,054,453

Average Put/Call Ratio 0.96

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