NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$225.70 +16.80%

(8/12 09:50) ◀

Wednesday, August 12, 2026 (9:55am)

▶ (8/12 10:00)

◀ 8/12 09:55 ▶

Option Volume

Detail

ℹ

Current (08/12 9:55am) 124,703

Calls: 68,810 (55%)

Puts: 55,893 (45%)

Prior (08/07) 51,395

Calls: 25,856 (50%)

Puts: 25,539 (50%)

Current vs Prior +142.64%

Calls: +166.13% (Calls)

Puts: +118.85% (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 -6.18%

Calls: -5.77%

Puts: -6.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:55am) $130.84M

Calls: $107.75M (82%)

Puts: $23.09M (18%)

Prior (08/07) $37.44M

Calls: $25.33M (68%)

Puts: $12.10M (32%)

Current vs Prior +249.48%

Calls: +325.32%

Puts: +90.76%

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 -8.59%

Calls: +21.65%

Puts: -57.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:55am) 0.81

Prior (08/07) 0.99

Current vs Prior -17.76%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -5.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 9:55am) 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 9.03% | 14.47%14.47% | 27.85%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -28.19% | -14.94%-14.94% | -0.79%

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

Current vs 7-Day Avg -18.33% | -21.79%-40.05% | -23.97%

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

Current vs 7-Day Eod -28.19% | -14.94%-18.19% | -1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.10% | 6.12%

Calls: 6.58% | 5.29%

Puts: 7.62% | 6.94%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +62.10% | +13.75%

Prior 7-Day Avg 9.40% | 6.75%

Calls: 9.69% | 6.85%

Puts: 9.11% | 6.65%

Current vs 7-Day Avg -24.43% | -9.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($107.75M) vs puts ($23.09M). Massive premium surge with dollar volume up 249% vs prior. Unusually high activity with volume up 143% 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
09:55	BULLISH	BULLISH	BULLISH
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 180 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 14	22.45	23.00	$22.73	2.4%	475	0.84	1.1K
$195.00	Aug 21	34.65	35.60	$35.13	2.7%	187	0.82	1.0K
$230.00	Aug 21	13.80	14.30	$14.05	3.6%	1.2K	0.49	9.2K
$210.00	Aug 21	23.90	24.80	$24.35	3.7%	426	0.69	2.5K
$215.00	Aug 21	20.90	21.70	$21.30	3.8%	222	0.64	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	36.60	37.85	$37.23	3.4%	50	0.51	7.7K
$270.00	Sep 18	57.85	60.05	$58.95	3.7%	4	0.65	99
$210.00	Sep 18	20.00	20.80	$20.40	3.9%	343	0.35	6.2K
$250.00	Aug 14	26.05	27.15	$26.60	4.1%	126	0.81	181
$250.00	Aug 21	30.85	32.25	$31.55	4.4%	116	0.69	376

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	41.20	44.50	$42.85	7.7%	36	0.97	152
$185.00	Aug 14	39.10	42.30	$40.70	7.9%	208	0.97	902
$187.50	Aug 14	38.10	39.65	$38.88	4.0%	116	0.96	321
$190.00	Aug 14	35.40	37.20	$36.30	5.0%	695	0.95	1.7K
$192.50	Aug 14	33.35	34.75	$34.05	4.1%	259	0.94	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 14	43.80	47.10	$45.45	7.3%	6	0.92	34
$265.00	Aug 14	39.05	42.50	$40.78	8.5%	--	0.91	37
$260.00	Aug 14	34.30	37.50	$35.90	8.9%	1	0.88	116
$257.50	Aug 14	32.15	35.35	$33.75	9.5%	1	0.87	31
$255.00	Aug 14	30.15	32.90	$31.53	8.7%	--	0.85	38

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 70.1K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	7.50	7.95	$7.73	5.8%	7.2K	0.45	2.9K
$250.00	Aug 14	2.40	2.50	$2.45	4.1%	4.8K	0.19	5.9K
$240.00	Aug 14	4.20	4.55	$4.38	8.0%	2.5K	0.30	3.6K
$220.00	Aug 14	12.10	12.80	$12.45	5.6%	2.0K	0.62	4.9K
$200.00	Aug 14	26.80	28.00	$27.40	4.4%	1.9K	0.89	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	1.24	1.46	$1.35	16.3%	1.4K	0.11	1.2K
$220.00	Sep 18	25.00	26.45	$25.73	5.6%	1.2K	0.41	1.5K
$190.00	Aug 14	0.48	0.59	$0.53	20.8%	1.1K	0.05	1.8K
$185.00	Aug 14	0.27	0.35	$0.31	25.8%	898	0.03	1.3K
$210.00	Aug 14	3.05	3.40	$3.22	10.9%	744	0.23	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 28.7%, max 37.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Aug 14	Sep 25	134.7%	98.1%	37.3%	1.7K	4.4K
$215.00	Aug 14	Sep 25	133.7%	97.9%	36.6%	559	2.8K
$220.00	Aug 14	Sep 25	133.6%	97.9%	36.5%	2.0K	4.9K
$205.00	Aug 14	Sep 25	132.3%	97.3%	35.9%	496	1.1K
$250.00	Aug 14	Sep 25	138.6%	102.5%	35.2%	4.8K	5.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Aug 14	Sep 25	134.7%	98.1%	37.3%	475	2.9K
$245.00	Aug 14	Sep 11	138.5%	101.3%	36.8%	36	76
$215.00	Aug 14	Sep 25	133.7%	97.9%	36.6%	333	457
$250.00	Aug 14	Sep 25	138.6%	102.5%	35.2%	127	195
$210.00	Aug 14	Sep 25	132.3%	98.8%	33.9%	750	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.56, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Sep 18	$3.90	$6.10	$3.90	59%	1.56	$223.90
$200.00	$210.00	Sep 18	$5.32	$4.68	$5.32	70%	0.88	$205.32
$240.00	$250.00	Sep 18	$3.18	$6.82	$3.18	49%	2.14	$243.18
$200.00	$205.00	Sep 25	$2.07	$2.93	$2.07	70%	1.42	$202.07
$245.00	$250.00	Sep 11	$0.92	$4.08	$0.92	44%	4.43	$245.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Aug 21	$1.02	$1.48	$1.02	60%	1.45	$238.98
$230.00	$225.00	Sep 11	$2.17	$2.83	$2.17	47%	1.30	$227.83
$205.00	$202.50	Aug 21	$0.55	$1.95	$0.55	26%	3.55	$204.45
$235.00	$230.00	Aug 28	$2.52	$2.48	$2.52	53%	0.98	$232.48
$187.50	$185.00	Aug 28	$0.38	$2.12	$0.38	17%	5.58	$187.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.14, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Aug 14	$1.05	$1.05	$1.45	59%	0.72	$233.55
$247.50	$250.00	Aug 14	$0.52	$0.52	$1.98	78%	0.26	$248.02
$230.00	$232.50	Aug 21	$1.17	$1.17	$1.33	51%	0.88	$231.17
$265.00	$267.50	Aug 14	$0.16	$0.16	$2.34	91%	0.07	$265.16
$267.50	$270.00	Aug 14	$0.13	$0.13	$2.37	93%	0.05	$267.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Sep 18	$5.33	$5.33	$4.67	60%	1.14	$214.67
$210.00	$200.00	Sep 25	$4.68	$4.68	$5.32	65%	0.88	$205.32
$225.00	$215.00	Sep 25	$5.45	$5.45	$4.55	57%	1.20	$219.55
$210.00	$200.00	Sep 18	$4.45	$4.45	$5.55	65%	0.80	$205.55
$225.00	$220.00	Sep 11	$3.23	$3.23	$1.77	56%	1.82	$221.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $6.01, cheapest $6.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 14	Aug 21	$6.20	134.7%	108.8%
$222.50	Aug 14	Aug 21	$6.25	134.6%	108.9%
$232.50	Aug 14	Aug 21	$6.03	135.6%	110.7%
$220.00	Aug 14	Aug 21	$6.22	133.6%	108.7%
$215.00	Aug 14	Aug 21	$5.70	133.7%	108.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 14	Aug 21	$6.18	134.7%	108.8%
$222.50	Aug 14	Aug 21	$6.08	134.6%	108.9%
$220.00	Aug 14	Aug 21	$6.00	133.6%	108.7%
$215.00	Aug 14	Aug 21	$5.68	133.7%	108.9%
$240.00	Aug 14	Aug 21	$5.53	135.3%	110.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.38% of stock, avg 17.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Aug 14	$11.02	$7.90	$18.92	$203.58	$241.42	8.38%
$225.00	Aug 14	$9.88	$9.07	$18.95	$206.05	$243.95	8.40%
$220.00	Aug 14	$12.45	$6.73	$19.18	$200.82	$239.18	8.50%
$227.50	Aug 14	$8.75	$10.50	$19.25	$208.25	$246.75	8.53%
$230.00	Aug 14	$7.73	$11.95	$19.68	$210.32	$249.68	8.72%
$217.50	Aug 14	$14.13	$5.70	$19.83	$197.67	$237.33	8.79%
$232.50	Aug 14	$6.85	$13.50	$20.35	$212.15	$252.85	9.02%
$215.00	Aug 14	$15.60	$4.82	$20.42	$194.58	$235.42	9.05%
$235.00	Aug 14	$5.80	$15.10	$20.90	$214.10	$255.90	9.26%
$212.50	Aug 14	$17.40	$4.00	$21.40	$191.10	$233.90	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.37% of stock, avg 15.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Aug 14	$5.05	$4.82	$9.87	$205.13	$247.37
$237.50	$217.50	Aug 14	$5.05	$5.70	$10.75	$206.75	$248.25
$235.00	$215.00	Aug 14	$5.80	$4.82	$10.62	$204.38	$245.62
$235.00	$217.50	Aug 14	$5.80	$5.70	$11.50	$206.00	$246.50
$237.50	$220.00	Aug 14	$5.05	$6.73	$11.78	$208.22	$249.28
$235.00	$220.00	Aug 14	$5.80	$6.73	$12.53	$207.47	$247.53
$232.50	$215.00	Aug 14	$6.85	$4.82	$11.67	$203.33	$244.17
$232.50	$217.50	Aug 14	$6.85	$5.70	$12.55	$204.95	$245.05
$232.50	$220.00	Aug 14	$6.85	$6.73	$13.58	$206.42	$246.08
$237.50	$222.50	Aug 14	$5.05	$7.90	$12.95	$209.55	$250.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 2.25, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	248/250	Aug 21	$1.73	$0.77	38%	2.25	$205.77	$249.23
210/212	248/250	Aug 14	$1.30	$1.20	52%	1.08	$211.20	$248.80
200/202	248/250	Aug 21	$1.52	$0.98	42%	1.55	$200.98	$249.02
205/208	250/252	Aug 21	$1.53	$0.97	40%	1.58	$205.97	$251.53
185/188	248/250	Aug 21	$1.19	$1.31	54%	0.91	$186.31	$248.69
192/195	248/250	Aug 21	$1.32	$1.18	48%	1.12	$193.68	$248.82
205/208	248/250	Aug 14	$1.05	$1.45	59%	0.72	$206.45	$248.55
210/212	240/242	Aug 14	$1.41	$1.09	43%	1.29	$211.09	$241.41
200/202	248/250	Aug 14	$0.88	$1.62	64%	0.54	$201.62	$248.38
202/205	248/250	Aug 14	$0.94	$1.56	62%	0.60	$204.06	$248.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.23	$9.77	9%	42.48
$250.00	$260.00	$270.00	Sep 18	$0.28	$9.72	9%	34.71
$210.00	$215.00	$220.00	Sep 11	$0.05	$4.95	6%	99.00
$260.00	$265.00	$270.00	Aug 28	$0.05	$4.95	5%	99.00
$240.00	$245.00	$250.00	Sep 4	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.17	$9.83	11%	57.82
$200.00	$205.00	$210.00	Sep 11	$0.10	$4.90	6%	49.00
$185.00	$190.00	$195.00	Sep 18	$0.08	$4.92	5%	61.50
$232.50	$235.00	$237.50	Aug 14	$0.05	$2.45	8%	49.00
$215.00	$220.00	$225.00	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. 24 found (best net $-0.21, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Aug 14	-$0.54	$1.96
$265.00	$267.50	1:2	Aug 14	-$0.64	$1.86
$262.50	$265.00	1:2	Aug 14	-$0.79	$1.71
$260.00	$262.50	1:2	Aug 14	-$0.93	$1.57
$257.50	$260.00	1:2	Aug 14	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Aug 14	-$0.21	$2.29
$185.00	$182.50	1:2	Aug 14	-$0.21	$2.29
$190.00	$187.50	1:2	Aug 14	-$0.29	$2.21
$192.50	$190.00	1:2	Aug 14	-$0.37	$2.13
$195.00	$192.50	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. 77 found (best yield 8.84%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 25	$19.95	0.43	13.0%	8.84%	21.82%	--	20
$270.00	Sep 25	$15.70	0.38	19.6%	6.96%	26.58%	8	8
$265.00	Sep 25	$17.05	0.39	17.4%	7.55%	24.97%	1	45
$245.00	Sep 25	$23.00	0.48	8.6%	10.19%	18.74%	1	4
$260.00	Sep 25	$18.20	0.41	15.2%	8.06%	23.26%	2	16
$250.00	Sep 25	$21.00	0.46	10.8%	9.30%	20.07%	9	70
$240.00	Sep 25	$24.65	0.50	6.3%	10.92%	17.26%	2	11
$235.00	Sep 25	$26.45	0.53	4.1%	11.72%	15.84%	2	7
$250.00	Sep 18	$20.15	0.44	10.8%	8.93%	19.69%	407	4.4K
$230.00	Sep 25	$28.45	0.55	1.9%	12.61%	14.51%	78	20

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 68,810

Total Puts 55,893

Put/Call Ratio 0.81

Net Difference 12,917

Prior's Put/Call Breakdown

Total Calls 25,856

Total Puts 25,539

Put/Call Ratio 0.99

Net Difference 317

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