NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$229.28 +18.65%

(8/12 09:45) ◀

Wednesday, August 12, 2026 (9:50am)

▶ (8/12 09:55)

◀ 8/12 09:50 ▶

Option Volume

Detail

ℹ

Current (08/12 9:50am) 110,903

Calls: 61,376 (55%)

Puts: 49,527 (45%)

Prior (08/07) 44,689

Calls: 22,355 (50%)

Puts: 22,334 (50%)

Current vs Prior +148.17%

Calls: +174.55% (Calls)

Puts: +121.76% (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 -16.56%

Calls: -15.95%

Puts: -17.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:50am) $127.99M

Calls: $110.55M (86%)

Puts: $17.43M (14%)

Prior (08/07) $31.97M

Calls: $21.02M (66%)

Puts: $10.95M (34%)

Current vs Prior +300.29%

Calls: +425.96%

Puts: +59.15%

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 -10.58%

Calls: +24.81%

Puts: -68.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:50am) 0.81

Prior (08/07) 1.00

Current vs Prior -19.23%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -6.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 9:50am) 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 9.16% | 14.57%14.57% | 27.77%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -27.16% | -14.38%-14.38% | -1.07%

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

Current vs 7-Day Avg -17.16% | -21.26%-39.65% | -24.18%

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

Current vs 7-Day Eod -27.16% | -14.38%-17.65% | -1.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.12% | 4.76%

Calls: 8.41% | 5.85%

Puts: 5.83% | 3.68%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +62.56% | -11.52%

Prior 7-Day Avg 9.40% | 6.75%

Calls: 9.69% | 6.85%

Puts: 9.11% | 6.65%

Current vs 7-Day Avg -24.22% | -29.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($110.55M) vs puts ($17.43M). Massive premium surge with dollar volume up 300% vs prior. Unusually high activity with volume up 148% vs prior - elevated interest.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 186 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	30.00	31.10	$30.55	3.6%	1.9K	0.90	4.5K
$210.00	Sep 18	38.90	40.35	$39.63	3.7%	81	0.67	1.1K
$255.00	Aug 14	2.60	2.70	$2.65	3.8%	387	0.20	849
$215.00	Aug 21	23.30	24.20	$23.75	3.8%	216	0.68	868
$220.00	Aug 21	20.45	21.25	$20.85	3.8%	417	0.63	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	43.80	45.10	$44.45	2.9%	--	0.69	22
$240.00	Aug 28	26.15	27.05	$26.60	3.4%	10	0.53	29
$230.00	Sep 18	28.85	29.90	$29.38	3.6%	14	0.44	3.5K
$230.00	Aug 21	16.00	16.60	$16.30	3.7%	27	0.47	993
$237.50	Aug 14	14.50	15.15	$14.83	4.4%	4	0.59	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.61, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	0.80	0.87	$0.84	8.3%	506	0.07	1.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	0.27	0.29	$0.28	7.1%	604	0.03	1.3K
$195.00	Aug 14	0.67	0.75	$0.71	11.3%	489	0.06	630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	43.70	45.80	$44.75	4.7%	203	1.00	902
$187.50	Aug 14	41.20	43.30	$42.25	5.0%	107	0.94	321
$190.00	Aug 14	38.85	40.50	$39.67	4.2%	680	0.93	1.7K
$192.50	Aug 14	36.75	38.45	$37.60	4.5%	254	0.93	1.1K
$195.00	Aug 14	34.35	36.15	$35.25	5.1%	631	0.92	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	44.35	47.45	$45.90	6.8%	--	0.93	16
$272.50	Aug 14	42.00	45.10	$43.55	7.1%	6	0.92	6
$270.00	Aug 14	39.85	42.35	$41.10	6.1%	6	0.91	34
$265.00	Aug 14	35.20	38.15	$36.67	8.0%	--	0.88	37
$260.00	Aug 14	32.15	33.80	$32.97	5.0%	1	0.84	116

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 63.0K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	9.35	9.95	$9.65	6.2%	6.5K	0.52	2.9K
$250.00	Aug 14	3.30	3.60	$3.45	8.7%	4.4K	0.25	5.9K
$240.00	Aug 14	5.55	6.25	$5.90	11.9%	2.3K	0.37	3.6K
$200.00	Aug 14	30.00	31.10	$30.55	3.6%	1.9K	0.90	4.5K
$220.00	Aug 14	14.55	15.35	$14.95	5.4%	1.8K	0.68	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	1.05	1.20	$1.13	13.3%	1.2K	0.09	1.2K
$220.00	Sep 18	23.20	24.60	$23.90	5.9%	1.2K	0.38	1.5K
$190.00	Aug 14	0.38	0.49	$0.44	25.0%	1.1K	0.04	1.8K
$210.00	Aug 14	2.64	2.80	$2.72	5.9%	663	0.18	2.1K
$185.00	Aug 14	0.27	0.29	$0.28	7.1%	604	0.03	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. 40 strikes (avg 32.3%, max 43.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Aug 14	Sep 25	145.4%	101.2%	43.7%	1.1K	1.7K
$255.00	Aug 14	Sep 25	143.9%	101.4%	41.9%	387	869
$250.00	Aug 14	Sep 25	142.9%	101.9%	40.2%	4.4K	5.9K
$230.00	Aug 14	Sep 25	137.8%	98.8%	39.5%	6.5K	2.9K
$245.00	Aug 14	Sep 11	142.4%	102.4%	39.1%	400	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 14	Sep 25	142.9%	101.9%	40.2%	107	195
$230.00	Aug 14	Sep 25	137.8%	98.8%	39.5%	107	153
$245.00	Aug 14	Sep 11	142.4%	102.4%	39.1%	36	76
$225.00	Aug 14	Sep 25	137.4%	99.2%	38.6%	399	2.9K
$260.00	Aug 14	Sep 18	145.4%	105.2%	38.3%	1	897

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 2.92, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Sep 18	$2.55	$7.45	$2.55	46%	2.92	$252.55
$240.00	$250.00	Sep 25	$3.55	$6.45	$3.55	53%	1.82	$243.55
$230.00	$240.00	Sep 18	$3.95	$6.05	$3.95	56%	1.53	$233.95
$230.00	$235.00	Sep 11	$1.33	$3.67	$1.33	56%	2.76	$231.33
$240.00	$250.00	Sep 18	$3.50	$6.50	$3.50	51%	1.86	$243.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Aug 14	$1.62	$0.88	$1.62	80%	0.54	$253.38
$260.00	$257.50	Aug 21	$1.62	$0.88	$1.62	72%	0.54	$258.38
$240.00	$237.50	Aug 21	$1.25	$1.25	$1.25	56%	1.00	$238.75
$242.50	$240.00	Aug 14	$1.53	$0.97	$1.53	66%	0.63	$240.97
$255.00	$250.00	Aug 21	$3.27	$1.73	$3.27	68%	0.53	$251.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 1.07, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Sep 11	$2.65	$2.65	$2.35	47%	1.13	$237.65
$235.00	$237.50	Aug 14	$1.07	$1.07	$1.43	55%	0.75	$236.07
$255.00	$257.50	Aug 14	$0.43	$0.43	$2.07	80%	0.21	$255.43
$242.50	$245.00	Aug 14	$0.77	$0.77	$1.73	66%	0.45	$243.27
$247.50	$250.00	Aug 21	$0.87	$0.87	$1.63	62%	0.53	$248.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$215.00	Sep 25	$5.18	$5.18	$4.82	60%	1.07	$219.82
$220.00	$210.00	Sep 18	$4.90	$4.90	$5.10	62%	0.96	$215.10
$210.00	$200.00	Sep 18	$4.15	$4.15	$5.85	67%	0.71	$205.85
$205.00	$200.00	Sep 11	$2.38	$2.38	$2.62	71%	0.91	$202.62
$200.00	$195.00	Sep 25	$2.20	$2.20	$2.80	72%	0.79	$197.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $5.87, cheapest $5.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Aug 14	Aug 21	$6.40	139.2%	109.5%
$222.50	Aug 14	Aug 21	$5.93	137.8%	108.9%
$245.00	Aug 14	Aug 21	$5.85	142.4%	114.0%
$225.00	Aug 14	Aug 21	$6.07	137.4%	109.9%
$242.50	Aug 14	Aug 21	$5.75	140.7%	113.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Aug 14	Aug 21	$5.80	139.2%	109.5%
$222.50	Aug 14	Aug 21	$5.73	137.8%	108.9%
$245.00	Aug 14	Aug 21	$4.79	142.4%	114.0%
$225.00	Aug 14	Aug 21	$5.87	137.4%	109.9%
$230.00	Aug 14	Aug 21	$6.00	137.8%	111.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 8.64% of stock, avg 18.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Aug 14	$10.70	$9.10	$19.80	$207.70	$247.30	8.64%
$225.00	Aug 14	$12.13	$7.73	$19.86	$205.14	$244.86	8.66%
$230.00	Aug 14	$9.65	$10.30	$19.95	$210.05	$249.95	8.70%
$222.50	Aug 14	$13.40	$6.60	$20.00	$202.50	$242.50	8.72%
$232.50	Aug 14	$8.63	$11.90	$20.53	$211.97	$253.03	8.95%
$220.00	Aug 14	$14.95	$5.70	$20.65	$199.35	$240.65	9.01%
$235.00	Aug 14	$7.70	$13.30	$21.00	$214.00	$256.00	9.16%
$217.50	Aug 14	$16.55	$4.72	$21.27	$196.23	$238.77	9.28%
$237.50	Aug 14	$6.63	$14.83	$21.46	$216.04	$258.96	9.36%
$215.00	Aug 14	$18.27	$3.97	$22.24	$192.76	$237.24	9.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.80% of stock, avg 15.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$220.00	Aug 14	$5.30	$5.70	$11.00	$209.00	$253.50
$242.50	$222.50	Aug 14	$5.30	$6.60	$11.90	$210.60	$254.40
$240.00	$220.00	Aug 14	$5.90	$5.70	$11.60	$208.40	$251.60
$240.00	$222.50	Aug 14	$5.90	$6.60	$12.50	$210.00	$252.50
$237.50	$220.00	Aug 14	$6.63	$5.70	$12.33	$207.67	$249.83
$242.50	$225.00	Aug 14	$5.30	$7.73	$13.03	$211.97	$255.53
$237.50	$222.50	Aug 14	$6.63	$6.60	$13.23	$209.27	$250.73
$240.00	$225.00	Aug 14	$5.90	$7.73	$13.63	$211.37	$253.63
$237.50	$225.00	Aug 14	$6.63	$7.73	$14.36	$210.64	$251.86
$235.00	$220.00	Aug 14	$7.70	$5.70	$13.40	$206.60	$248.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 2.09, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	270/275	Sep 11	$3.38	$1.62	36%	2.09	$201.62	$273.38
205/208	242/245	Aug 14	$1.24	$1.26	51%	0.98	$206.26	$243.74
200/202	242/245	Aug 14	$1.10	$1.40	55%	0.79	$201.40	$243.60
212/215	242/245	Aug 14	$1.44	$1.06	42%	1.36	$213.56	$243.94
205/208	248/250	Aug 14	$1.05	$1.45	57%	0.72	$206.45	$248.55
210/212	242/245	Aug 14	$1.35	$1.15	45%	1.17	$211.15	$243.85
215/218	242/245	Aug 14	$1.52	$0.98	38%	1.55	$215.98	$244.02
192/195	242/245	Aug 14	$0.95	$1.55	60%	0.61	$194.05	$243.45
200/202	248/250	Aug 14	$0.91	$1.59	61%	0.57	$201.59	$248.41
195/198	242/245	Aug 14	$0.97	$1.53	59%	0.63	$196.53	$243.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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	$0.48	$9.52	11%	19.83
$230.00	$240.00	$250.00	Sep 18	$0.45	$9.55	10%	21.22
$217.50	$220.00	$222.50	Aug 14	$0.05	$2.45	8%	49.00
$260.00	$265.00	$270.00	Aug 28	$0.11	$4.89	6%	44.45
$215.00	$220.00	$225.00	Sep 25	$0.11	$4.89	5%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.15	$9.85	9%	65.67
$230.00	$235.00	$240.00	Sep 4	$0.05	$4.95	6%	99.00
$195.00	$200.00	$205.00	Sep 4	$0.05	$4.95	6%	99.00
$220.00	$225.00	$230.00	Sep 4	$0.12	$4.88	7%	40.67
$185.00	$190.00	$195.00	Sep 11	$0.10	$4.90	5%	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 $-0.21, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$272.50	1:2	Aug 14	-$0.70	$1.80
$272.50	$275.00	1:2	Aug 14	-$0.81	$1.69
$267.50	$270.00	1:2	Aug 14	-$0.89	$1.61
$265.00	$267.50	1:2	Aug 14	-$0.96	$1.54
$262.50	$265.00	1:2	Aug 14	-$1.20	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Aug 14	-$0.21	$2.29
$190.00	$187.50	1:2	Aug 14	-$0.26	$2.24
$195.00	$192.50	1:2	Aug 14	-$0.35	$2.15
$192.50	$190.00	1:2	Aug 14	-$0.35	$2.15
$197.50	$195.00	1:2	Aug 14	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.63%, avg 5.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Sep 25	$17.50	0.40	17.8%	7.63%	25.39%	8	8
$250.00	Sep 25	$23.50	0.48	9.0%	10.25%	19.29%	9	70
$275.00	Sep 25	$16.00	0.38	19.9%	6.98%	26.92%	1	1
$255.00	Sep 25	$21.50	0.46	11.2%	9.38%	20.59%	--	20
$260.00	Sep 25	$20.00	0.43	13.4%	8.72%	22.12%	2	16
$265.00	Sep 25	$18.50	0.41	15.6%	8.07%	23.65%	1	45
$240.00	Sep 25	$27.00	0.53	4.7%	11.78%	16.45%	2	11
$235.00	Sep 25	$29.00	0.55	2.5%	12.65%	15.14%	1	7
$260.00	Sep 18	$18.85	0.42	13.4%	8.22%	21.62%	174	2.0K
$270.00	Sep 18	$16.00	0.38	17.8%	6.98%	24.74%	90	1.4K

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 61,376

Total Puts 49,527

Put/Call Ratio 0.81

Net Difference 11,849

Prior's Put/Call Breakdown

Total Calls 22,355

Total Puts 22,334

Put/Call Ratio 1.00

Net Difference 21

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