NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$225.36 +16.63%

(8/12 09:40) ◀

Wednesday, August 12, 2026 (9:45am)

▶ (8/12 09:50)

◀ 8/12 09:45 ▶

Option Volume

Detail

ℹ

Current (08/12 9:45am) 85,670

Calls: 47,544 (55%)

Puts: 38,126 (45%)

Prior (08/07) 29,975

Calls: 13,464 (45%)

Puts: 16,511 (55%)

Current vs Prior +185.80%

Calls: +253.12% (Calls)

Puts: +130.91% (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 -35.54%

Calls: -34.89%

Puts: -36.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:45am) $88.03M

Calls: $78.11M (89%)

Puts: $9.92M (11%)

Prior (08/07) $15.70M

Calls: $8.29M (53%)

Puts: $7.40M (47%)

Current vs Prior +460.83%

Calls: +841.74%

Puts: +33.99%

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 -38.50%

Calls: -11.81%

Puts: -81.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:45am) 0.80

Prior (08/07) 1.23

Current vs Prior -34.61%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -6.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 9:45am) 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 9.10% | 14.28%14.28% | 27.27%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -27.66% | -16.07%-16.07% | -2.87%

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

Current vs 7-Day Avg -17.72% | -22.82%-40.84% | -25.56%

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

Current vs 7-Day Eod -27.66% | -16.07%-19.27% | -3.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.82% | 7.61%

Calls: 5.10% | 7.59%

Puts: 6.54% | 7.63%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +32.88% | +41.45%

Prior 7-Day Avg 9.40% | 6.75%

Calls: 9.69% | 6.85%

Puts: 9.11% | 6.65%

Current vs 7-Day Avg -38.06% | +12.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($78.11M) vs puts ($9.92M). Massive premium surge with dollar volume up 461% vs prior. Unusually high activity with volume up 186% vs prior - elevated interest. P/C ratio dropping 35% - 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
09:45	BULLISH	BULLISH	BULLISH
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 172 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 21	40.45	41.45	$40.95	2.4%	1.8K	0.87	404
$210.00	Aug 14	18.35	19.00	$18.68	3.5%	831	0.76	4.1K
$240.00	Sep 18	22.40	23.20	$22.80	3.5%	68	0.49	4.1K
$190.00	Aug 21	37.60	39.00	$38.30	3.7%	205	0.86	6.8K
$205.00	Aug 14	22.15	23.00	$22.58	3.8%	318	0.82	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	24.50	25.40	$24.95	3.6%	11	0.41	1.5K
$260.00	Sep 18	49.60	51.50	$50.55	3.8%	--	0.61	781
$270.00	Sep 18	57.05	59.30	$58.18	3.9%	--	0.65	99
$265.00	Sep 4	48.55	50.65	$49.60	4.2%	--	0.68	22
$225.00	Aug 21	14.90	15.55	$15.23	4.3%	136	0.46	96

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 14	0.87	1.00	$0.94	13.8%	719	0.08	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.55	0.64	$0.60	15.0%	896	0.06	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	41.55	44.55	$43.05	7.0%	35	1.00	152
$185.00	Aug 14	39.25	41.00	$40.13	4.4%	173	0.94	902
$187.50	Aug 14	36.95	39.70	$38.33	7.2%	87	0.94	321
$190.00	Aug 14	35.05	36.45	$35.75	3.9%	607	0.93	1.7K
$192.50	Aug 14	32.60	34.70	$33.65	6.2%	220	0.92	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 14	43.90	47.05	$45.47	6.9%	6	0.94	34
$265.00	Aug 14	39.20	42.15	$40.67	7.3%	--	0.92	37
$260.00	Aug 14	35.15	37.45	$36.30	6.3%	1	0.89	116
$257.50	Aug 14	32.15	35.10	$33.63	8.8%	1	0.88	31
$255.00	Aug 14	29.70	32.85	$31.28	10.1%	--	0.86	38

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 46.9K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	7.40	7.90	$7.65	6.5%	5.3K	0.44	2.9K
$250.00	Aug 14	2.32	2.53	$2.42	8.7%	3.2K	0.18	5.9K
$240.00	Aug 14	4.20	4.60	$4.40	9.1%	1.8K	0.30	3.6K
$187.50	Aug 21	40.45	41.45	$40.95	2.4%	1.8K	0.87	404
$200.00	Aug 14	25.65	27.30	$26.48	6.2%	1.7K	0.87	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	1.36	1.47	$1.42	7.7%	1.0K	0.12	1.2K
$190.00	Aug 14	0.55	0.64	$0.60	15.0%	896	0.06	1.8K
$200.00	Aug 21	5.00	5.55	$5.28	10.4%	519	0.22	5.5K
$185.00	Aug 14	0.31	0.39	$0.35	22.9%	516	0.04	1.3K
$185.00	Aug 21	2.17	2.42	$2.30	10.9%	485	0.11	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 31.6%, max 39.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Aug 14	Sep 25	139.0%	99.9%	39.2%	1.8K	3.6K
$245.00	Aug 14	Sep 11	138.7%	99.6%	39.2%	339	1.1K
$210.00	Aug 14	Sep 25	133.6%	96.0%	39.1%	836	4.1K
$225.00	Aug 14	Sep 25	133.9%	97.0%	38.0%	1.4K	4.4K
$205.00	Aug 14	Sep 25	133.8%	97.1%	37.8%	332	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Aug 14	Sep 25	139.0%	99.9%	39.2%	11	124
$245.00	Aug 14	Sep 11	138.7%	99.6%	39.2%	1	76
$210.00	Aug 14	Sep 25	133.6%	96.0%	39.1%	463	2.1K
$225.00	Aug 14	Sep 25	133.9%	97.0%	38.0%	207	2.9K
$250.00	Aug 14	Sep 25	139.5%	101.4%	37.6%	106	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.06, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Sep 18	$4.85	$5.15	$4.85	71%	1.06	$204.85
$240.00	$250.00	Sep 25	$3.25	$6.75	$3.25	50%	2.08	$243.25
$250.00	$260.00	Sep 18	$2.70	$7.30	$2.70	44%	2.70	$252.70
$210.00	$220.00	Sep 18	$4.93	$5.07	$4.93	65%	1.03	$214.93
$230.00	$240.00	Sep 18	$3.78	$6.22	$3.78	54%	1.65	$233.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Aug 14	$1.37	$1.13	$1.37	70%	0.82	$238.63
$227.50	$225.00	Aug 21	$1.15	$1.35	$1.15	49%	1.17	$226.35
$222.50	$220.00	Aug 14	$1.00	$1.50	$1.00	44%	1.50	$221.50
$200.00	$197.50	Aug 14	$0.27	$2.23	$0.27	12%	8.26	$199.73
$210.00	$207.50	Aug 21	$0.75	$1.75	$0.75	31%	2.33	$209.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.05, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Aug 21	$1.33	$1.33	$1.17	49%	1.14	$228.83
$240.00	$242.50	Aug 14	$0.70	$0.70	$1.80	70%	0.39	$240.70
$260.00	$262.50	Aug 14	$0.26	$0.26	$2.24	89%	0.12	$260.26
$265.00	$267.50	Aug 14	$0.16	$0.16	$2.34	92%	0.07	$265.16
$230.00	$232.50	Aug 14	$1.02	$1.02	$1.48	56%	0.69	$231.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Sep 18	$5.12	$5.12	$4.88	59%	1.05	$214.88
$225.00	$215.00	Sep 25	$5.30	$5.30	$4.70	57%	1.13	$219.70
$210.00	$200.00	Sep 18	$4.33	$4.33	$5.67	65%	0.76	$205.67
$215.00	$210.00	Sep 25	$2.88	$2.88	$2.12	62%	1.36	$212.12
$210.00	$200.00	Sep 25	$4.15	$4.15	$5.85	65%	0.71	$205.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.75, cheapest $5.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 14	Aug 21	$5.57	136.4%	109.0%
$225.00	Aug 14	Aug 21	$6.00	133.9%	106.7%
$230.00	Aug 14	Aug 21	$5.80	135.7%	108.6%
$227.50	Aug 14	Aug 21	$6.13	136.4%	109.5%
$215.00	Aug 14	Aug 21	$5.88	132.7%	105.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 14	Aug 21	$5.42	136.4%	109.0%
$225.00	Aug 14	Aug 21	$5.91	133.9%	106.7%
$230.00	Aug 14	Aug 21	$5.60	135.7%	108.6%
$227.50	Aug 14	Aug 21	$5.68	136.4%	109.5%
$215.00	Aug 14	Aug 21	$5.30	132.7%	105.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.44% of stock, avg 17.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Aug 14	$11.00	$8.03	$19.03	$203.47	$241.53	8.44%
$225.00	Aug 14	$9.80	$9.32	$19.12	$205.88	$244.12	8.48%
$220.00	Aug 14	$12.27	$7.03	$19.30	$200.70	$239.30	8.56%
$227.50	Aug 14	$8.65	$10.70	$19.35	$208.15	$246.85	8.59%
$217.50	Aug 14	$13.83	$5.90	$19.73	$197.77	$237.23	8.75%
$230.00	Aug 14	$7.65	$12.13	$19.78	$210.22	$249.78	8.78%
$215.00	Aug 14	$15.30	$4.97	$20.27	$194.73	$235.27	8.99%
$235.00	Aug 14	$5.73	$15.25	$20.98	$214.02	$255.98	9.31%
$212.50	Aug 14	$17.25	$4.20	$21.45	$191.05	$233.95	9.52%
$210.00	Aug 14	$18.68	$3.50	$22.18	$187.82	$232.18	9.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.46% of stock, avg 14.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Aug 14	$5.08	$4.97	$10.05	$204.95	$247.55
$237.50	$217.50	Aug 14	$5.08	$5.90	$10.98	$206.52	$248.48
$235.00	$215.00	Aug 14	$5.73	$4.97	$10.70	$204.30	$245.70
$235.00	$217.50	Aug 14	$5.73	$5.90	$11.63	$205.87	$246.63
$232.50	$215.00	Aug 14	$6.63	$4.97	$11.60	$203.40	$244.10
$237.50	$220.00	Aug 14	$5.08	$7.03	$12.11	$207.89	$249.61
$235.00	$220.00	Aug 14	$5.73	$7.03	$12.76	$207.24	$247.76
$232.50	$217.50	Aug 14	$6.63	$5.90	$12.53	$204.97	$245.03
$232.50	$220.00	Aug 14	$6.63	$7.03	$13.66	$206.34	$246.16
$230.00	$215.00	Aug 14	$7.65	$4.97	$12.62	$202.38	$242.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.36, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	240/242	Aug 14	$1.44	$1.06	46%	1.36	$208.56	$241.44
205/208	250/252	Aug 21	$1.57	$0.93	40%	1.69	$205.93	$251.57
208/210	248/250	Aug 14	$1.19	$1.31	55%	0.91	$208.81	$248.69
205/208	245/248	Aug 21	$1.62	$0.88	36%	1.84	$205.88	$246.62
185/188	250/252	Aug 21	$1.12	$1.38	56%	0.81	$186.38	$251.12
208/210	238/240	Aug 14	$1.42	$1.08	43%	1.31	$208.58	$238.92
205/208	240/242	Aug 14	$1.25	$1.25	50%	1.00	$206.25	$241.25
208/210	250/252	Aug 14	$1.05	$1.45	58%	0.72	$208.95	$251.05
195/200	260/265	Sep 4	$3.07	$1.93	38%	1.59	$196.93	$263.07
205/208	248/250	Aug 21	$1.52	$0.98	39%	1.55	$205.98	$249.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.21	$9.79	11%	46.62
$250.00	$260.00	$270.00	Sep 18	$0.13	$9.87	9%	75.92
$245.00	$250.00	$255.00	Aug 28	$0.05	$4.95	6%	99.00
$215.00	$220.00	$225.00	Sep 25	$0.05	$4.95	5%	99.00
$250.00	$255.00	$260.00	Aug 28	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.08	$9.92	11%	124.00
$250.00	$260.00	$270.00	Sep 18	$0.06	$9.94	9%	165.67
$205.00	$210.00	$215.00	Aug 28	$0.06	$4.94	8%	82.33
$225.00	$227.50	$230.00	Aug 14	$0.05	$2.45	8%	49.00
$210.00	$215.00	$220.00	Sep 4	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.26, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Aug 14	-$0.58	$1.92
$265.00	$267.50	1:2	Aug 14	-$0.62	$1.88
$262.50	$265.00	1:2	Aug 14	-$0.77	$1.73
$260.00	$262.50	1:2	Aug 14	-$0.85	$1.65
$257.50	$260.00	1:2	Aug 14	-$1.15	$1.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Aug 14	-$0.26	$2.24
$190.00	$187.50	1:2	Aug 14	-$0.28	$2.22
$185.00	$182.50	1:2	Aug 14	-$0.25	$2.25
$195.00	$192.50	1:2	Aug 14	-$0.52	$1.98
$192.50	$190.00	1:2	Aug 14	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 6.99%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Sep 25	$15.75	0.37	19.8%	6.99%	26.80%	2	8
$260.00	Sep 25	$17.95	0.41	15.4%	7.97%	23.34%	2	16
$265.00	Sep 25	$16.50	0.39	17.6%	7.32%	24.91%	--	45
$250.00	Sep 25	$20.75	0.45	10.9%	9.21%	20.14%	6	70
$255.00	Sep 25	$19.00	0.43	13.2%	8.43%	21.58%	--	20
$240.00	Sep 25	$24.00	0.50	6.5%	10.65%	17.15%	2	11
$235.00	Sep 25	$25.95	0.52	4.3%	11.51%	15.79%	1	7
$230.00	Sep 25	$28.00	0.55	2.1%	12.42%	14.48%	71	20
$250.00	Sep 18	$19.10	0.44	10.9%	8.48%	19.41%	337	4.4K
$260.00	Sep 18	$16.30	0.39	15.4%	7.23%	22.60%	160	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 47,544

Total Puts 38,126

Put/Call Ratio 0.80

Net Difference 9,418

Prior's Put/Call Breakdown

Total Calls 13,464

Total Puts 16,511

Put/Call Ratio 1.23

Net Difference -3,047

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