NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$221.83 +14.80%

(8/11 18:04) ◀

Wednesday, August 12, 2026 (9:35am)

▶ (8/12 09:40)

◀ 8/12 09:35 ▶

Option Volume

Detail

ℹ

Current (08/12 9:35am) 39,542

Calls: 23,021 (58%)

Puts: 16,521 (42%)

Prior (08/07) 15,000

Calls: 4,991 (33%)

Puts: 10,009 (67%)

Current vs Prior +163.61%

Calls: +361.25% (Calls)

Puts: +65.06% (Puts)

Prior 7-Day Total 848,494

Calls: 464,938 (55%)

Puts: 383,556 (45%)

Prior 7-Day Average 121,213

Calls: 66,419 (55%)

Puts: 54,793 (45%)

Current vs Prior 7-Day Avg -67.38%

Calls: -65.34%

Puts: -69.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:35am) $39.71M

Calls: $34.73M (87%)

Puts: $4.98M (13%)

Prior (08/07) $6.76M

Calls: $3.67M (54%)

Puts: $3.09M (46%)

Current vs Prior +487.22%

Calls: +845.72%

Puts: +61.26%

Prior 7-Day Total $924.78M

Calls: $604.72M (65%)

Puts: $320.05M (35%)

Prior 7-Day Average $132.11M

Calls: $86.39M (65%)

Puts: $45.72M (35%)

Current vs Prior 7-Day Avg -69.94%

Calls: -59.80%

Puts: -89.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:35am) 0.72

Prior (08/07) 2.01

Current vs Prior -64.21%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -15.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 9:35am) 1,375,281

Calls: 713,397 (52%)

Puts: 661,884 (48%)

Prior (08/07) 1,504,212

Calls: 743,691 (49%)

Puts: 760,521 (51%)

Current vs Prior -8.57%

Prior 7-Day Total 9,319,009

Calls: 4,328,461 (46%)

Puts: 4,990,548 (54%)

Prior 7-Day Average 1,331,287

Calls: 618,351 (46%)

Puts: 712,935 (54%)

Current vs Prior 7-Day Avg +3.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 9.17% | 14.35%14.35% | 27.84%

Prior 16.71% | 20.95%20.95% | 32.48%

Current vs Prior -45.10% | -31.51%-31.51% | -14.31%

Prior 7-Day Avg 9.89% | 18.05%24.14% | 36.63%

Current vs 7-Day Avg -7.20% | -20.53%-40.55% | -24.01%

Prior 7-Day Eod 16.71% | 20.95%17.69% | 28.33%

Current vs 7-Day Eod -45.10% | -31.51%-18.88% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 10.54%

Calls: 8.53% | 9.55%

Puts: 11.22% | 11.54%

Prior 3.81% | 5.46%

Calls: 3.59% | 5.42%

Puts: 4.04% | 5.50%

Current vs Prior +159.32% | +93.04%

Prior 7-Day Avg 10.70% | 6.92%

Calls: 11.10% | 7.30%

Puts: 10.32% | 6.54%

Current vs 7-Day Avg -7.70% | +52.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($34.73M) vs puts ($4.98M). Massive premium surge with dollar volume up 487% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. P/C ratio dropping 64% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	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 122 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	38.65	40.35	$39.50	4.3%	134	0.69	5.8K
$210.00	Sep 18	33.30	34.90	$34.10	4.7%	40	0.63	1.1K
$220.00	Sep 18	28.55	30.10	$29.33	5.3%	45	0.57	1.8K
$205.00	Aug 28	27.50	29.00	$28.25	5.3%	16	0.68	107
$180.00	Sep 25	52.00	54.90	$53.45	5.4%	--	0.78	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 4	47.00	49.85	$48.43	5.9%	--	0.68	20
$240.00	Aug 21	26.00	27.60	$26.80	6.0%	1	0.64	1.8K
$250.00	Aug 28	36.30	38.65	$37.47	6.3%	--	0.66	62
$260.00	Sep 18	51.65	55.00	$53.33	6.3%	--	0.62	781
$255.00	Aug 14	33.75	36.00	$34.88	6.5%	--	0.88	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.53)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	0.50	0.56	$0.53	11.3%	211	0.05	1.3K
$187.50	Aug 14	0.65	0.77	$0.71	16.9%	59	0.06	684
$190.00	Aug 14	0.80	0.93	$0.87	14.9%	555	0.08	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 14	40.05	43.90	$41.97	9.2%	59	0.94	3.3K
$177.50	Aug 14	42.50	46.25	$44.38	8.4%	5	0.93	48
$182.50	Aug 14	37.55	41.55	$39.55	10.1%	28	0.93	152
$185.00	Aug 14	35.50	38.00	$36.75	6.8%	111	0.93	902
$187.50	Aug 14	33.65	36.50	$35.08	8.1%	45	0.92	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 14	42.40	46.00	$44.20	8.1%	--	0.92	37
$260.00	Aug 14	37.80	41.45	$39.63	9.2%	1	0.90	116
$257.50	Aug 14	36.00	39.00	$37.50	8.0%	--	0.89	31
$255.00	Aug 14	33.75	36.00	$34.88	6.5%	--	0.88	38
$252.50	Aug 14	31.50	34.50	$33.00	9.1%	3	0.86	26

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 23.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	5.95	6.70	$6.33	11.8%	2.3K	0.38	2.9K
$250.00	Aug 14	2.00	2.20	$2.10	9.5%	1.6K	0.16	5.9K
$200.00	Aug 14	23.55	25.00	$24.28	6.0%	1.3K	0.83	4.5K
$220.00	Aug 14	10.10	11.00	$10.55	8.5%	854	0.54	4.9K
$225.00	Aug 14	7.85	8.80	$8.32	11.4%	777	0.46	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.80	0.93	$0.87	14.9%	555	0.08	1.8K
$180.00	Aug 14	0.30	0.38	$0.34	23.5%	450	0.03	2.7K
$200.00	Aug 14	1.85	2.16	$2.01	15.4%	409	0.16	1.2K
$180.00	Aug 21	2.17	2.42	$2.30	10.9%	383	0.11	7.0K
$195.00	Aug 14	1.28	1.41	$1.35	9.6%	288	0.11	630

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 33.3%, max 44.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 14	Sep 25	145.4%	100.9%	44.1%	1.6K	5.9K
$235.00	Aug 14	Sep 11	141.6%	100.1%	41.6%	245	1.4K
$240.00	Aug 14	Sep 25	142.0%	100.7%	41.0%	620	3.6K
$225.00	Aug 14	Sep 25	141.6%	100.5%	40.9%	778	4.4K
$245.00	Aug 14	Sep 11	142.8%	101.5%	40.8%	101	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 14	Sep 11	146.9%	101.5%	44.8%	--	76
$250.00	Aug 14	Sep 25	145.4%	100.9%	44.1%	105	195
$240.00	Aug 14	Sep 25	142.5%	100.7%	41.4%	10	124
$225.00	Aug 14	Sep 25	141.6%	100.5%	40.9%	41	2.9K
$200.00	Aug 14	Sep 25	136.0%	97.7%	39.3%	413	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 2.28, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Sep 25	$3.05	$6.95	$3.05	47%	2.28	$243.05
$240.00	$250.00	Sep 18	$2.98	$7.02	$2.98	47%	2.36	$242.98
$220.00	$230.00	Sep 18	$4.13	$5.87	$4.13	57%	1.42	$224.13
$210.00	$220.00	Sep 18	$4.77	$5.23	$4.77	63%	1.10	$214.77
$250.00	$260.00	Sep 18	$2.64	$7.36	$2.64	42%	2.79	$252.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Aug 21	$0.60	$1.90	$0.60	55%	3.17	$229.40
$205.00	$202.50	Aug 21	$0.28	$2.22	$0.28	30%	7.93	$204.72
$200.00	$197.50	Aug 28	$0.25	$2.25	$0.25	28%	9.00	$199.75
$240.00	$237.50	Aug 21	$1.17	$1.33	$1.17	64%	1.14	$238.83
$250.00	$245.00	Aug 28	$2.87	$2.13	$2.87	66%	0.74	$247.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 1.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Aug 21	$1.28	$1.28	$1.22	55%	1.05	$231.28
$255.00	$260.00	Aug 28	$1.50	$1.50	$3.50	69%	0.43	$256.50
$242.50	$245.00	Aug 21	$0.84	$0.84	$1.66	66%	0.51	$243.34
$232.50	$235.00	Aug 14	$0.81	$0.81	$1.69	65%	0.48	$233.31
$222.50	$225.00	Aug 14	$1.18	$1.18	$1.32	50%	0.89	$223.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Sep 25	$2.68	$2.68	$2.32	68%	1.16	$197.32
$210.00	$200.00	Sep 25	$4.52	$4.52	$5.48	62%	0.82	$205.48
$210.00	$200.00	Sep 18	$4.46	$4.46	$5.54	63%	0.81	$205.54
$220.00	$210.00	Sep 18	$5.07	$5.07	$4.93	57%	1.03	$214.93
$190.00	$185.00	Sep 25	$2.20	$2.20	$2.80	73%	0.79	$187.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.91, cheapest $5.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Aug 14	Aug 21	$5.93	145.0%	112.3%
$225.00	Aug 14	Aug 21	$6.06	141.6%	110.7%
$232.50	Aug 14	Aug 21	$5.52	141.2%	110.8%
$227.50	Aug 14	Aug 21	$5.99	142.9%	112.7%
$235.00	Aug 14	Aug 21	$5.83	141.6%	113.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 14	Aug 21	$5.99	141.6%	110.7%
$227.50	Aug 14	Aug 21	$6.47	142.9%	112.7%
$222.50	Aug 14	Aug 21	$5.80	141.0%	112.3%
$235.00	Aug 14	Aug 21	$6.08	141.6%	113.1%
$230.00	Aug 14	Aug 21	$5.53	140.0%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 8.58% of stock, avg 17.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Aug 14	$10.55	$8.48	$19.03	$200.97	$239.03	8.58%
$215.00	Aug 14	$13.00	$6.28	$19.28	$195.72	$234.28	8.69%
$222.50	Aug 14	$9.50	$9.80	$19.30	$203.20	$241.80	8.70%
$225.00	Aug 14	$8.32	$11.03	$19.35	$205.65	$244.35	8.72%
$217.50	Aug 14	$11.95	$7.43	$19.38	$198.12	$236.88	8.74%
$212.50	Aug 14	$14.43	$5.23	$19.66	$192.84	$232.16	8.86%
$227.50	Aug 14	$7.28	$12.73	$20.01	$207.49	$247.51	9.02%
$230.00	Aug 14	$6.33	$14.27	$20.60	$209.40	$250.60	9.29%
$210.00	Aug 14	$16.48	$4.40	$20.88	$189.12	$230.88	9.41%
$207.50	Aug 14	$18.52	$3.78	$22.30	$185.20	$229.80	10.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.11% of stock, avg 14.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$210.00	Aug 14	$4.72	$4.40	$9.12	$200.88	$244.12
$235.00	$212.50	Aug 14	$4.72	$5.23	$9.95	$202.55	$244.95
$232.50	$210.00	Aug 14	$5.53	$4.40	$9.93	$200.07	$242.43
$232.50	$212.50	Aug 14	$5.53	$5.23	$10.76	$201.74	$243.26
$235.00	$215.00	Aug 14	$4.72	$6.28	$11.00	$204.00	$246.00
$230.00	$210.00	Aug 14	$6.33	$4.40	$10.73	$199.27	$240.73
$232.50	$215.00	Aug 14	$5.53	$6.28	$11.81	$203.19	$244.31
$230.00	$212.50	Aug 14	$6.33	$5.23	$11.56	$200.94	$241.56
$230.00	$215.00	Aug 14	$6.33	$6.28	$12.61	$202.39	$242.61
$227.50	$210.00	Aug 14	$7.28	$4.40	$11.68	$198.32	$239.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 2.85, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	255/260	Aug 28	$3.70	$1.30	37%	2.85	$201.30	$258.70
200/202	242/245	Aug 21	$1.91	$0.59	38%	3.24	$200.59	$244.41
185/190	255/260	Sep 4	$3.02	$1.98	42%	1.53	$186.98	$258.02
198/200	242/245	Aug 21	$1.60	$0.90	41%	1.78	$198.40	$244.10
178/180	242/245	Aug 21	$1.23	$1.27	55%	0.97	$178.77	$243.73
182/185	242/245	Aug 21	$1.28	$1.22	52%	1.05	$183.72	$243.78
190/192	242/245	Aug 21	$1.39	$1.11	47%	1.25	$191.11	$243.89
195/198	242/245	Aug 21	$1.48	$1.02	43%	1.45	$196.02	$243.98
192/195	242/245	Aug 21	$1.42	$1.08	45%	1.31	$193.58	$243.92
185/190	260/265	Sep 4	$2.80	$2.20	45%	1.27	$187.20	$262.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Aug 28	$0.05	$4.95	8%	99.00
$240.00	$250.00	$260.00	Sep 18	$0.34	$9.66	9%	28.41
$220.00	$230.00	$240.00	Sep 18	$0.43	$9.57	10%	22.26
$195.00	$200.00	$205.00	Sep 4	$0.09	$4.91	7%	54.56
$220.00	$225.00	$230.00	Sep 4	$0.09	$4.91	7%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Sep 25	$0.09	$9.91	9%	110.11
$230.00	$240.00	$250.00	Sep 18	$0.31	$9.69	10%	31.26
$205.00	$210.00	$215.00	Aug 28	$0.10	$4.90	8%	49.00
$195.00	$200.00	$205.00	Sep 4	$0.11	$4.89	7%	44.45
$210.00	$215.00	$220.00	Aug 28	$0.17	$4.83	8%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.18, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Aug 14	-$0.79	$1.71
$260.00	$262.50	1:2	Aug 14	-$0.90	$1.60
$257.50	$260.00	1:2	Aug 14	-$0.98	$1.52
$255.00	$257.50	1:2	Aug 14	-$1.18	$1.32
$252.50	$255.00	1:2	Aug 14	-$1.22	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Aug 14	-$0.18	$2.32
$187.50	$185.00	1:2	Aug 14	-$0.35	$2.15
$180.00	$177.50	1:2	Aug 14	-$0.42	$2.08
$185.00	$182.50	1:2	Aug 14	-$0.47	$2.03
$190.00	$187.50	1:2	Aug 14	-$0.55	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.75%, avg 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 25	$17.20	0.41	14.9%	7.75%	22.71%	--	20
$265.00	Sep 25	$14.70	0.37	19.5%	6.63%	26.09%	--	45
$260.00	Sep 25	$15.75	0.39	17.2%	7.10%	24.31%	1	16
$250.00	Sep 25	$18.50	0.43	12.7%	8.34%	21.04%	3	70
$240.00	Sep 25	$21.55	0.47	8.2%	9.71%	17.91%	--	11
$230.00	Sep 25	$25.50	0.52	3.7%	11.50%	15.18%	39	20
$250.00	Sep 18	$17.70	0.42	12.7%	7.98%	20.68%	271	4.4K
$240.00	Sep 18	$20.80	0.47	8.2%	9.38%	17.57%	51	4.1K
$260.00	Sep 18	$15.15	0.37	17.2%	6.83%	24.04%	116	2.0K
$225.00	Sep 25	$27.50	0.55	1.4%	12.40%	13.83%	1	9

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 23,021

Total Puts 16,521

Put/Call Ratio 0.72

Net Difference 6,500

Prior's Put/Call Breakdown

Total Calls 4,991

Total Puts 10,009

Put/Call Ratio 2.01

Net Difference -5,018

Prior 7-Day Put/Call Summary

Total Calls 464,938

Total Puts 383,556

Average Put/Call Ratio 0.85

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