NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$228.86 +18.44%

(8/12 09:55) ◀

Wednesday, August 12, 2026 (10:00am)

▶ (8/12 10:05)

◀ 8/12 10:00 ▶

Option Volume

Detail

ℹ

Current (08/12 10:00am) 138,200

Calls: 76,265 (55%)

Puts: 61,935 (45%)

Prior (08/07) 58,876

Calls: 30,375 (52%)

Puts: 28,501 (48%)

Current vs Prior +134.73%

Calls: +151.08% (Calls)

Puts: +117.31% (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 +3.98%

Calls: +4.44%

Puts: +3.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 10:00am) $155.82M

Calls: $128.30M (82%)

Puts: $27.52M (18%)

Prior (08/07) $40.97M

Calls: $26.12M (64%)

Puts: $14.85M (36%)

Current vs Prior +280.30%

Calls: +391.14%

Puts: +85.31%

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 +8.86%

Calls: +44.85%

Puts: -49.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 10:00am) 0.81

Prior (08/07) 0.94

Current vs Prior -13.45%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -5.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 10:00am) 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 9.12% | 14.68%14.68% | 27.88%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -27.44% | -13.70%-13.70% | -0.70%

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

Current vs 7-Day Avg -17.48% | -20.65%-39.17% | -23.89%

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

Current vs 7-Day Eod -27.44% | -13.70%-17.00% | -1.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.38% | 7.44%

Calls: 7.69% | 7.43%

Puts: 9.06% | 7.45%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +91.32% | +38.29%

Prior 7-Day Avg 9.40% | 6.75%

Calls: 9.69% | 6.85%

Puts: 9.11% | 6.65%

Current vs 7-Day Avg -10.81% | +10.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($128.30M) vs puts ($27.52M). Massive premium surge with dollar volume up 280% vs prior. Unusually high activity with volume up 135% 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
10:00	BULLISH	BULLISH	BULLISH
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 172 of results (avg 7.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	17.90	18.40	$18.15	2.8%	704	0.57	697
$185.00	Sep 18	53.55	55.25	$54.40	3.1%	28	0.79	1.3K
$230.00	Aug 14	9.15	9.45	$9.30	3.2%	8.0K	0.50	2.9K
$190.00	Aug 14	38.60	40.00	$39.30	3.6%	742	0.94	1.7K
$195.00	Aug 14	33.75	35.00	$34.38	3.6%	673	0.93	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	48.45	50.30	$49.38	3.7%	9	0.59	781
$240.00	Sep 18	35.15	36.65	$35.90	4.2%	51	0.49	7.7K
$250.00	Aug 28	32.70	34.15	$33.42	4.3%	1	0.61	62
$195.00	Sep 18	12.85	13.45	$13.15	4.6%	158	0.26	791
$250.00	Aug 21	29.05	30.50	$29.78	4.9%	118	0.66	376

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 14	0.83	1.00	$0.92	18.5%	718	0.08	1.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	42.00	45.65	$43.83	8.3%	218	1.00	902
$187.50	Aug 14	40.25	43.25	$41.75	7.2%	123	1.00	321
$190.00	Aug 14	38.60	40.00	$39.30	3.6%	742	0.94	1.7K
$192.50	Aug 14	36.10	37.65	$36.88	4.2%	287	0.93	1.1K
$195.00	Aug 14	33.75	35.00	$34.38	3.6%	673	0.93	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Aug 14	43.20	46.60	$44.90	7.6%	6	0.93	6
$270.00	Aug 14	40.75	44.25	$42.50	8.2%	6	0.92	34
$265.00	Aug 14	36.55	39.60	$38.08	8.0%	3	0.89	37
$260.00	Aug 14	31.55	35.00	$33.28	10.4%	1	0.86	116
$257.50	Aug 14	29.85	32.45	$31.15	8.3%	1	0.84	31

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 77.3K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	9.15	9.45	$9.30	3.2%	8.0K	0.50	2.9K
$250.00	Aug 14	3.00	3.40	$3.20	12.5%	5.2K	0.23	5.9K
$240.00	Aug 14	5.30	5.80	$5.55	9.0%	2.7K	0.35	3.6K
$250.00	Aug 21	8.35	8.95	$8.65	6.9%	2.4K	0.34	29.4K
$227.50	Aug 14	10.00	10.80	$10.40	7.7%	2.2K	0.54	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	1.03	1.23	$1.13	17.7%	1.5K	0.10	1.2K
$190.00	Aug 14	0.38	0.53	$0.46	32.6%	1.2K	0.04	1.8K
$220.00	Sep 18	23.75	26.20	$24.98	9.8%	1.2K	0.39	1.5K
$185.00	Aug 14	0.25	0.35	$0.30	33.3%	943	0.03	1.3K
$200.00	Aug 21	4.60	5.00	$4.80	8.3%	819	0.20	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 30.4%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 14	Sep 25	142.0%	101.9%	39.4%	5.2K	5.9K
$255.00	Aug 14	Sep 25	141.7%	101.9%	39.0%	539	869
$210.00	Aug 14	Sep 25	137.4%	99.2%	38.5%	1.0K	4.1K
$225.00	Aug 14	Sep 25	137.9%	100.3%	37.5%	1.9K	4.4K
$245.00	Aug 14	Sep 25	139.3%	102.0%	36.6%	482	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 14	Sep 25	142.0%	101.6%	39.8%	128	195
$245.00	Aug 14	Sep 11	140.3%	100.9%	39.0%	36	76
$210.00	Aug 14	Sep 25	137.4%	99.2%	38.5%	797	2.1K
$225.00	Aug 14	Sep 25	137.9%	100.3%	37.5%	556	2.9K
$240.00	Aug 14	Sep 25	140.1%	102.2%	37.1%	26	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.84, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Sep 18	$5.43	$4.57	$5.43	72%	0.84	$205.43
$220.00	$230.00	Sep 18	$4.42	$5.58	$4.42	61%	1.26	$224.42
$210.00	$220.00	Sep 18	$5.05	$4.95	$5.05	66%	0.98	$215.05
$260.00	$270.00	Sep 18	$2.50	$7.50	$2.50	41%	3.00	$262.50
$240.00	$250.00	Sep 18	$3.47	$6.53	$3.47	50%	1.88	$243.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Aug 14	$3.30	$1.70	$3.30	77%	0.52	$246.70
$200.00	$195.00	Sep 25	$1.25	$3.75	$1.25	29%	3.00	$198.75
$230.00	$225.00	Sep 25	$2.03	$2.97	$2.03	44%	1.46	$227.97
$237.50	$235.00	Aug 14	$1.42	$1.08	$1.42	62%	0.76	$236.08
$212.50	$210.00	Aug 14	$0.44	$2.06	$0.44	23%	4.68	$212.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.19, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Aug 14	$0.77	$0.77	$1.73	68%	0.45	$243.27
$252.50	$255.00	Aug 14	$0.44	$0.44	$2.06	80%	0.21	$252.94
$260.00	$262.50	Aug 14	$0.29	$0.29	$2.21	86%	0.13	$260.29
$230.00	$232.50	Aug 14	$1.17	$1.17	$1.33	50%	0.88	$231.17
$267.50	$270.00	Aug 14	$0.17	$0.17	$2.33	91%	0.07	$267.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Sep 18	$5.43	$5.43	$4.57	61%	1.19	$214.57
$210.00	$200.00	Sep 25	$4.70	$4.70	$5.30	66%	0.89	$205.30
$210.00	$200.00	Sep 18	$4.40	$4.40	$5.60	66%	0.79	$205.60
$195.00	$190.00	Sep 25	$2.32	$2.32	$2.68	73%	0.87	$192.68
$215.00	$210.00	Sep 25	$2.65	$2.65	$2.35	63%	1.13	$212.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $6.13, cheapest $5.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Aug 14	Aug 21	$5.83	141.6%	112.6%
$227.50	Aug 14	Aug 21	$6.43	136.8%	108.1%
$225.00	Aug 14	Aug 21	$6.47	137.9%	109.8%
$222.50	Aug 14	Aug 21	$6.19	136.9%	109.6%
$220.00	Aug 14	Aug 21	$5.98	135.4%	109.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Aug 14	Aug 21	$6.00	136.8%	108.8%
$225.00	Aug 14	Aug 21	$6.08	137.9%	110.4%
$240.00	Aug 14	Aug 21	$5.90	140.1%	113.3%
$222.50	Aug 14	Aug 21	$6.00	136.9%	110.1%
$230.00	Aug 14	Aug 21	$6.29	138.4%	112.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 8.56% of stock, avg 18.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Aug 14	$10.40	$9.20	$19.60	$207.90	$247.10	8.56%
$225.00	Aug 14	$11.68	$8.07	$19.75	$205.25	$244.75	8.63%
$230.00	Aug 14	$9.30	$10.48	$19.78	$210.22	$249.78	8.64%
$222.50	Aug 14	$13.08	$6.90	$19.98	$202.52	$242.48	8.73%
$232.50	Aug 14	$8.13	$11.85	$19.98	$212.52	$252.48	8.73%
$220.00	Aug 14	$14.55	$5.88	$20.43	$199.57	$240.43	8.93%
$235.00	Aug 14	$7.13	$13.43	$20.56	$214.44	$255.56	8.98%
$237.50	Aug 14	$6.30	$14.85	$21.15	$216.35	$258.65	9.24%
$217.50	Aug 14	$16.25	$4.95	$21.20	$196.30	$238.70	9.26%
$215.00	Aug 14	$17.98	$4.18	$22.16	$192.84	$237.16	9.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.59% of stock, avg 15.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Aug 14	$5.55	$4.95	$10.50	$207.00	$250.50
$240.00	$220.00	Aug 14	$5.55	$5.88	$11.43	$208.57	$251.43
$237.50	$217.50	Aug 14	$6.30	$4.95	$11.25	$206.25	$248.75
$237.50	$220.00	Aug 14	$6.30	$5.88	$12.18	$207.82	$249.68
$240.00	$222.50	Aug 14	$5.55	$6.90	$12.45	$210.05	$252.45
$237.50	$222.50	Aug 14	$6.30	$6.90	$13.20	$209.30	$250.70
$235.00	$217.50	Aug 14	$7.13	$4.95	$12.08	$205.42	$247.08
$235.00	$220.00	Aug 14	$7.13	$5.88	$13.01	$206.99	$248.01
$240.00	$225.00	Aug 14	$5.55	$8.07	$13.62	$211.38	$253.62
$235.00	$222.50	Aug 14	$7.13	$6.90	$14.03	$208.47	$249.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.31, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	242/245	Aug 14	$1.42	$1.08	48%	1.31	$208.58	$243.92
208/210	252/255	Aug 14	$1.09	$1.41	60%	0.77	$208.91	$253.59
205/208	252/255	Aug 21	$1.53	$0.97	42%	1.58	$205.97	$254.03
208/210	252/255	Aug 21	$1.58	$0.92	39%	1.72	$208.42	$254.08
200/205	265/270	Aug 28	$2.89	$2.11	43%	1.37	$202.11	$267.89
198/200	252/255	Aug 21	$1.33	$1.17	48%	1.14	$198.67	$253.83
205/208	242/245	Aug 14	$1.24	$1.26	52%	0.98	$206.26	$243.74
200/202	252/255	Aug 21	$1.38	$1.12	46%	1.23	$201.12	$253.88
208/210	250/252	Aug 14	$1.09	$1.41	57%	0.77	$208.91	$251.09
205/208	250/252	Aug 21	$1.52	$0.98	40%	1.55	$205.98	$251.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.34	$9.66	10%	28.41
$200.00	$210.00	$220.00	Sep 18	$0.38	$9.62	11%	25.32
$235.00	$240.00	$245.00	Aug 28	$0.05	$4.95	7%	99.00
$225.00	$230.00	$235.00	Aug 28	$0.10	$4.90	8%	49.00
$240.00	$245.00	$250.00	Sep 4	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Aug 28	$0.06	$4.94	8%	82.33
$230.00	$235.00	$240.00	Sep 11	$0.07	$4.93	6%	70.43
$230.00	$235.00	$240.00	Sep 4	$0.12	$4.88	6%	40.67
$225.00	$230.00	$235.00	Sep 4	$0.13	$4.87	6%	37.46
$227.50	$230.00	$232.50	Aug 14	$0.09	$2.41	8%	26.78

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 $-0.24, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$272.50	1:2	Aug 14	-$0.68	$1.82
$267.50	$270.00	1:2	Aug 14	-$0.75	$1.75
$265.00	$267.50	1:2	Aug 14	-$0.89	$1.61
$262.50	$265.00	1:2	Aug 14	-$1.11	$1.39
$260.00	$262.50	1:2	Aug 14	-$1.18	$1.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 14	-$0.24	$2.26
$187.50	$185.00	1:2	Aug 14	-$0.25	$2.25
$192.50	$190.00	1:2	Aug 14	-$0.32	$2.18
$195.00	$192.50	1:2	Aug 14	-$0.48	$2.02
$197.50	$195.00	1:2	Aug 14	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 7.84%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Sep 25	$17.95	0.40	15.8%	7.84%	23.63%	1	45
$260.00	Sep 25	$19.30	0.42	13.6%	8.43%	22.04%	2	16
$270.00	Sep 25	$16.50	0.38	18.0%	7.21%	25.19%	8	8
$255.00	Sep 25	$20.50	0.44	11.4%	8.96%	20.38%	--	20
$245.00	Sep 25	$24.00	0.49	7.0%	10.49%	17.54%	2	4
$250.00	Sep 25	$22.00	0.46	9.2%	9.61%	18.85%	9	70
$240.00	Sep 25	$26.00	0.51	4.9%	11.36%	16.23%	2	11
$235.00	Sep 25	$27.75	0.54	2.7%	12.13%	14.81%	2	7
$250.00	Sep 18	$21.30	0.46	9.2%	9.31%	18.54%	447	4.4K
$260.00	Sep 18	$18.25	0.41	13.6%	7.97%	21.58%	241	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 76,265

Total Puts 61,935

Put/Call Ratio 0.81

Net Difference 14,330

Prior's Put/Call Breakdown

Total Calls 30,375

Total Puts 28,501

Put/Call Ratio 0.94

Net Difference 1,874

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