NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$223.93 +15.89%

(8/12 09:35) ◀

Wednesday, August 12, 2026 (9:40am)

▶ (8/12 09:45)

◀ 8/12 09:40 ▶

Option Volume

Detail

ℹ

Current (08/12 9:40am) 65,584

Calls: 37,050 (56%)

Puts: 28,534 (44%)

Prior (08/07) 24,351

Calls: 10,174 (42%)

Puts: 14,177 (58%)

Current vs Prior +169.33%

Calls: +264.16% (Calls)

Puts: +101.27% (Puts)

Prior 7-Day Total 930,372

Calls: 511,151 (55%)

Puts: 419,221 (45%)

Prior 7-Day Average 132,910

Calls: 73,021 (55%)

Puts: 59,888 (45%)

Current vs Prior 7-Day Avg -50.66%

Calls: -49.26%

Puts: -52.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:40am) $63.80M

Calls: $56.19M (88%)

Puts: $7.61M (12%)

Prior (08/07) $11.47M

Calls: $6.57M (57%)

Puts: $4.90M (43%)

Current vs Prior +456.22%

Calls: +755.64%

Puts: +55.16%

Prior 7-Day Total $1.00B

Calls: $620.01M (62%)

Puts: $381.94M (38%)

Prior 7-Day Average $143.14M

Calls: $88.57M (62%)

Puts: $54.56M (38%)

Current vs Prior 7-Day Avg -55.43%

Calls: -36.56%

Puts: -86.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:40am) 0.77

Prior (08/07) 1.39

Current vs Prior -44.73%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -10.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 9:40am) 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 9,452,585

Calls: 4,439,210 (47%)

Puts: 5,013,375 (53%)

Prior 7-Day Average 1,350,369

Calls: 634,172 (47%)

Puts: 716,196 (53%)

Current vs Prior 7-Day Avg +1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.29% | 14.39%14.39% | 27.12%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -26.10% | -15.43%-15.43% | -3.39%

Prior 7-Day Avg 11.06% | 18.50%24.14% | 36.63%

Current vs 7-Day Avg -15.94% | -22.23%-40.39% | -25.96%

Prior 7-Day Eod 12.57% | 17.01%17.69% | 28.33%

Current vs 7-Day Eod -26.10% | -15.43%-18.66% | -4.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.58% | 6.98%

Calls: 9.06% | 6.17%

Puts: 12.10% | 7.80%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +141.55% | +29.74%

Prior 7-Day Avg 9.40% | 6.75%

Calls: 9.69% | 6.85%

Puts: 9.11% | 6.65%

Current vs 7-Day Avg +12.60% | +3.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($56.19M) vs puts ($7.61M). Massive premium surge with dollar volume up 456% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. P/C ratio dropping 45% - 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
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 155 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	49.05	50.75	$49.90	3.4%	3	0.79	1.3K
$187.50	Aug 21	39.00	40.55	$39.78	3.9%	28	0.87	404
$210.00	Sep 18	34.55	35.95	$35.25	4.0%	55	0.65	1.1K
$185.00	Sep 4	45.50	47.35	$46.43	4.0%	5	0.82	61
$212.50	Aug 21	21.00	21.90	$21.45	4.2%	60	0.67	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	50.35	52.60	$51.48	4.4%	--	0.60	781
$267.50	Aug 21	45.75	48.00	$46.88	4.8%	--	0.79	20
$250.00	Aug 28	35.25	37.00	$36.13	4.8%	--	0.64	62
$250.00	Sep 25	45.50	47.90	$46.70	5.1%	1	0.55	14
$240.00	Aug 28	28.55	30.10	$29.33	5.3%	6	0.57	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.54, cheapest $0.41)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	0.38	0.43	$0.41	12.2%	455	0.04	1.3K
$190.00	Aug 14	0.62	0.69	$0.66	10.6%	811	0.06	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 14	43.50	46.00	$44.75	5.6%	117	0.98	3.3K
$182.50	Aug 14	41.00	43.90	$42.45	6.8%	33	0.97	152
$185.00	Aug 14	38.00	40.80	$39.40	7.1%	137	0.97	902
$187.50	Aug 14	35.90	38.45	$37.17	6.9%	74	0.96	321
$190.00	Aug 14	33.60	36.00	$34.80	6.9%	559	0.94	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 14	40.10	43.00	$41.55	7.0%	--	0.89	37
$260.00	Aug 14	35.75	38.00	$36.88	6.1%	1	0.87	116
$257.50	Aug 14	33.90	36.60	$35.25	7.7%	1	0.85	31
$255.00	Aug 14	31.35	34.45	$32.90	9.4%	--	0.84	38
$252.50	Aug 14	29.75	32.35	$31.05	8.4%	4	0.82	26

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 37.3K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	7.05	7.50	$7.28	6.2%	4.7K	0.45	2.9K
$250.00	Aug 14	2.34	2.67	$2.51	13.1%	2.8K	0.20	5.9K
$200.00	Aug 14	25.00	26.55	$25.78	6.0%	1.6K	0.88	4.5K
$220.00	Aug 14	11.20	11.90	$11.55	6.1%	1.4K	0.61	4.9K
$225.00	Aug 14	9.00	9.50	$9.25	5.4%	1.2K	0.53	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.62	0.69	$0.66	10.6%	811	0.06	1.8K
$200.00	Aug 14	1.64	1.89	$1.77	14.1%	752	0.12	1.2K
$180.00	Aug 14	0.21	0.29	$0.25	32.0%	595	0.02	2.7K
$180.00	Aug 21	1.82	2.04	$1.93	11.4%	579	0.09	7.0K
$200.00	Aug 21	5.40	6.00	$5.70	10.5%	472	0.22	5.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 36.2%, max 49.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 14	Sep 11	147.3%	98.8%	49.1%	228	1.1K
$250.00	Aug 14	Sep 25	146.1%	99.6%	46.6%	2.8K	5.9K
$255.00	Aug 14	Sep 25	146.7%	100.9%	45.5%	132	869
$225.00	Aug 14	Sep 25	139.5%	97.0%	43.8%	1.2K	4.4K
$240.00	Aug 14	Sep 25	143.9%	100.1%	43.8%	1.1K	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 14	Sep 11	147.3%	98.8%	49.1%	1	76
$250.00	Aug 14	Sep 25	146.1%	99.6%	46.6%	106	195
$225.00	Aug 14	Sep 25	139.5%	97.0%	43.8%	104	2.9K
$240.00	Aug 14	Sep 25	143.9%	100.1%	43.8%	10	124
$230.00	Aug 14	Sep 25	140.7%	99.4%	41.4%	50	153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 2.25, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Sep 25	$3.08	$6.92	$3.08	51%	2.25	$243.08
$230.00	$240.00	Sep 18	$3.47	$6.53	$3.47	54%	1.88	$233.47
$240.00	$250.00	Sep 18	$3.10	$6.90	$3.10	49%	2.23	$243.10
$250.00	$260.00	Sep 18	$2.75	$7.25	$2.75	44%	2.64	$252.75
$220.00	$230.00	Sep 18	$4.35	$5.65	$4.35	60%	1.30	$224.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$257.50	Aug 14	$1.63	$0.87	$1.63	87%	0.53	$258.37
$222.50	$220.00	Aug 21	$0.85	$1.65	$0.85	43%	1.94	$221.65
$237.50	$235.00	Aug 14	$1.43	$1.07	$1.43	66%	0.75	$236.07
$212.50	$210.00	Aug 21	$0.68	$1.82	$0.68	33%	2.68	$211.82
$195.00	$192.50	Aug 14	$0.19	$2.31	$0.19	8%	12.16	$194.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.83, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$267.50	Aug 14	$0.26	$0.26	$2.24	90%	0.12	$265.26
$252.50	$255.00	Aug 14	$0.42	$0.42	$2.08	82%	0.20	$252.92
$232.50	$235.00	Aug 14	$0.92	$0.92	$1.58	59%	0.58	$233.42
$230.00	$232.50	Aug 21	$1.13	$1.13	$1.37	51%	0.82	$231.13
$260.00	$262.50	Aug 14	$0.20	$0.20	$2.30	88%	0.09	$260.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$4.55	$4.55	$5.45	65%	0.83	$205.45
$210.00	$200.00	Sep 25	$4.52	$4.52	$5.48	65%	0.82	$205.48
$200.00	$195.00	Sep 11	$2.52	$2.52	$2.48	72%	1.02	$197.48
$220.00	$210.00	Sep 18	$4.55	$4.55	$5.45	60%	0.83	$215.45
$215.00	$210.00	Sep 11	$2.58	$2.58	$2.42	62%	1.07	$212.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.51, cheapest $5.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Aug 14	Aug 21	$5.47	143.9%	111.3%
$237.50	Aug 14	Aug 21	$5.48	143.6%	112.0%
$227.50	Aug 14	Aug 21	$5.73	141.1%	109.9%
$230.00	Aug 14	Aug 21	$5.85	140.7%	109.6%
$232.50	Aug 14	Aug 21	$5.55	142.0%	111.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Aug 14	Aug 21	$5.18	143.9%	111.3%
$237.50	Aug 14	Aug 21	$5.07	143.6%	112.0%
$227.50	Aug 14	Aug 21	$5.72	141.1%	109.9%
$230.00	Aug 14	Aug 21	$5.70	140.7%	109.6%
$225.00	Aug 14	Aug 21	$5.69	139.5%	108.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.66% of stock, avg 17.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Aug 14	$11.55	$7.85	$19.40	$200.60	$239.40	8.66%
$225.00	Aug 14	$9.25	$10.33	$19.58	$205.42	$244.58	8.74%
$222.50	Aug 14	$10.48	$9.18	$19.66	$202.84	$242.16	8.78%
$217.50	Aug 14	$13.13	$6.70	$19.83	$197.67	$237.33	8.86%
$227.50	Aug 14	$8.15	$11.83	$19.98	$207.52	$247.48	8.92%
$215.00	Aug 14	$14.60	$5.75	$20.35	$194.65	$235.35	9.09%
$230.00	Aug 14	$7.28	$13.30	$20.58	$209.42	$250.58	9.19%
$212.50	Aug 14	$15.95	$4.70	$20.65	$191.85	$233.15	9.22%
$210.00	Aug 14	$18.18	$3.98	$22.16	$187.84	$232.16	9.90%
$235.00	Aug 14	$5.53	$16.67	$22.20	$212.80	$257.20	9.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 4.68% of stock, avg 14.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Aug 14	$4.72	$5.75	$10.47	$204.53	$247.97
$237.50	$217.50	Aug 14	$4.72	$6.70	$11.42	$206.08	$248.92
$235.00	$215.00	Aug 14	$5.53	$5.75	$11.28	$203.72	$246.28
$235.00	$217.50	Aug 14	$5.53	$6.70	$12.23	$205.27	$247.23
$237.50	$220.00	Aug 14	$4.72	$7.85	$12.57	$207.43	$250.07
$235.00	$220.00	Aug 14	$5.53	$7.85	$13.38	$206.62	$248.38
$232.50	$215.00	Aug 14	$6.45	$5.75	$12.20	$202.80	$244.70
$232.50	$217.50	Aug 14	$6.45	$6.70	$13.15	$204.35	$245.65
$232.50	$220.00	Aug 14	$6.45	$7.85	$14.30	$205.70	$246.80
$230.00	$215.00	Aug 14	$7.28	$5.75	$13.03	$201.97	$243.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 0.82, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	245/248	Aug 14	$1.13	$1.37	57%	0.82	$203.87	$246.13
200/205	260/265	Aug 28	$2.98	$2.02	40%	1.48	$202.02	$262.98
205/210	260/265	Aug 28	$3.16	$1.84	36%	1.72	$206.84	$263.16
202/205	248/250	Aug 14	$0.95	$1.55	60%	0.61	$204.05	$248.45
190/192	245/248	Aug 14	$0.76	$1.74	68%	0.44	$191.74	$245.76
202/205	242/245	Aug 14	$1.08	$1.42	54%	0.76	$203.92	$243.58
198/200	245/248	Aug 14	$0.88	$1.62	62%	0.54	$199.12	$245.88
205/208	245/248	Aug 14	$1.08	$1.42	54%	0.76	$206.42	$246.08
208/210	245/248	Aug 14	$1.15	$1.35	51%	0.85	$208.85	$246.15
180/182	245/248	Aug 14	$0.63	$1.87	71%	0.34	$181.87	$245.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Sep 18	$0.37	$9.63	10%	26.03
$240.00	$250.00	$260.00	Sep 18	$0.35	$9.65	10%	27.57
$230.00	$235.00	$240.00	Aug 28	$0.10	$4.90	8%	49.00
$190.00	$195.00	$200.00	Sep 4	$0.08	$4.92	6%	61.50
$220.00	$225.00	$230.00	Sep 25	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.08	$9.92	9%	124.00
$210.00	$215.00	$220.00	Aug 28	$0.12	$4.88	8%	40.67
$220.00	$225.00	$230.00	Aug 28	$0.14	$4.86	8%	34.71
$180.00	$185.00	$190.00	Sep 4	$0.08	$4.92	5%	61.50
$200.00	$205.00	$210.00	Sep 11	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.12, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Aug 14	-$0.55	$1.95
$260.00	$262.50	1:2	Aug 14	-$0.94	$1.56
$262.50	$265.00	1:2	Aug 14	-$1.00	$1.50
$257.50	$260.00	1:2	Aug 14	-$1.14	$1.36
$255.00	$257.50	1:2	Aug 14	-$1.29	$1.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Aug 14	-$0.12	$2.38
$190.00	$187.50	1:2	Aug 14	-$0.34	$2.16
$187.50	$185.00	1:2	Aug 14	-$0.32	$2.18
$192.50	$190.00	1:2	Aug 14	-$0.40	$2.10
$185.00	$182.50	1:2	Aug 14	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.53%, avg 5.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 25	$19.10	0.44	13.9%	8.53%	22.40%	--	20
$260.00	Sep 25	$17.80	0.41	16.1%	7.95%	24.06%	1	16
$250.00	Sep 25	$20.50	0.46	11.6%	9.15%	20.80%	4	70
$265.00	Sep 25	$16.05	0.39	18.3%	7.17%	25.51%	--	45
$240.00	Sep 25	$23.80	0.51	7.2%	10.63%	17.80%	2	11
$235.00	Sep 25	$25.60	0.53	4.9%	11.43%	16.38%	1	7
$230.00	Sep 25	$27.50	0.55	2.7%	12.28%	14.99%	61	20
$225.00	Sep 25	$29.50	0.58	0.5%	13.17%	13.65%	4	9
$250.00	Sep 18	$18.60	0.44	11.6%	8.31%	19.95%	298	4.4K
$260.00	Sep 18	$16.00	0.39	16.1%	7.15%	23.25%	130	2.0K

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 37,050

Total Puts 28,534

Put/Call Ratio 0.77

Net Difference 8,516

Prior's Put/Call Breakdown

Total Calls 10,174

Total Puts 14,177

Put/Call Ratio 1.39

Net Difference -4,003

Prior 7-Day Put/Call Summary

Total Calls 511,151

Total Puts 419,221

Average Put/Call Ratio 0.86

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