NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$233.79 +20.99%

(8/12 10:05) ◀

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

▶ (8/12 10:15)

◀ 8/12 10:10 ▶

Option Volume

Detail

ℹ

Current (08/12 10:10am) 171,726

Calls: 99,846 (58%)

Puts: 71,880 (42%)

Prior (08/07) 73,582

Calls: 39,167 (53%)

Puts: 34,415 (47%)

Current vs Prior +133.38%

Calls: +154.92% (Calls)

Puts: +108.86% (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 +29.20%

Calls: +36.73%

Puts: +20.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 10:10am) $221.91M

Calls: $188.21M (85%)

Puts: $33.70M (15%)

Prior (08/07) $56.26M

Calls: $34.49M (61%)

Puts: $21.76M (39%)

Current vs Prior +294.45%

Calls: +445.63%

Puts: +54.83%

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 +55.03%

Calls: +112.49%

Puts: -38.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 10:10am) 0.72

Prior (08/07) 0.88

Current vs Prior -18.07%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -16.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/12 10:10am) 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 9.17% | 14.76%14.76% | 28.62%

Prior 12.57% | 17.01%17.01% | 28.07%

Current vs Prior -27.10% | -13.24%-13.24% | +1.93%

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

Current vs 7-Day Avg -17.09% | -20.22%-38.84% | -21.88%

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

Current vs 7-Day Eod -27.10% | -13.24%-16.55% | +0.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.45% | 4.64%

Calls: 3.69% | 4.33%

Puts: 5.20% | 4.95%

Prior 4.38% | 5.38%

Calls: 2.89% | 3.96%

Puts: 5.86% | 6.81%

Current vs Prior +1.60% | -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 -52.64% | -31.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($188.21M) vs puts ($33.70M). Massive premium surge with dollar volume up 294% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 133% 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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 226 of results (avg 6.1%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 14	46.15	47.15	$46.65	2.1%	144	0.98	321
$190.00	Aug 14	43.65	44.70	$44.18	2.4%	812	0.97	1.7K
$280.00	Aug 14	0.79	0.81	$0.80	2.5%	480	0.07	1.3K
$200.00	Sep 18	48.40	49.65	$49.03	2.5%	381	0.74	5.8K
$220.00	Sep 18	37.00	38.00	$37.50	2.7%	161	0.64	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	22.80	23.35	$23.08	2.4%	1.2K	0.36	1.5K
$270.00	Aug 28	44.90	46.05	$45.47	2.5%	4	0.69	4
$280.00	Sep 18	60.50	62.40	$61.45	3.1%	--	0.64	263
$260.00	Aug 14	28.25	29.15	$28.70	3.1%	1	0.80	116
$260.00	Sep 18	45.90	47.45	$46.68	3.3%	9	0.56	781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.56)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 14	0.79	0.81	$0.80	2.5%	480	0.07	1.3K
$277.50	Aug 14	0.86	1.02	$0.94	17.0%	41	0.08	297

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 14	0.51	0.61	$0.56	17.9%	241	0.05	135
$190.00	Aug 14	0.30	0.33	$0.32	9.4%	1.3K	0.03	1.8K
$200.00	Aug 14	0.70	0.78	$0.74	10.8%	2.1K	0.07	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 14	46.15	47.15	$46.65	2.1%	144	0.98	321
$190.00	Aug 14	43.65	44.70	$44.18	2.4%	812	0.97	1.7K
$192.50	Aug 14	40.90	42.55	$41.72	4.0%	319	0.96	1.1K
$195.00	Aug 14	38.50	40.15	$39.33	4.2%	713	0.96	1.4K
$197.50	Aug 14	36.05	37.95	$37.00	5.1%	219	0.95	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 14	45.40	48.10	$46.75	5.8%	--	0.91	221
$277.50	Aug 14	42.95	45.15	$44.05	5.0%	--	0.91	26
$275.00	Aug 14	41.00	43.60	$42.30	6.1%	--	0.90	16
$272.50	Aug 14	38.50	41.05	$39.78	6.4%	6	0.89	6
$270.00	Aug 14	35.75	38.50	$37.13	7.4%	6	0.87	34

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 100.6K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	11.75	12.30	$12.03	4.6%	9.7K	0.59	2.9K
$250.00	Aug 14	4.45	4.60	$4.53	3.3%	7.0K	0.30	5.9K
$240.00	Aug 14	7.40	7.70	$7.55	4.0%	3.5K	0.43	3.6K
$230.00	Aug 21	18.25	19.00	$18.63	4.0%	3.4K	0.58	9.2K
$227.50	Aug 14	12.70	13.55	$13.13	6.5%	3.1K	0.63	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	0.70	0.78	$0.74	10.8%	2.1K	0.07	1.2K
$190.00	Aug 14	0.30	0.33	$0.32	9.4%	1.3K	0.03	1.8K
$220.00	Aug 14	4.00	4.30	$4.15	7.2%	1.2K	0.26	6.2K
$220.00	Sep 18	22.80	23.35	$23.08	2.4%	1.2K	0.36	1.5K
$210.00	Aug 14	1.79	1.90	$1.85	5.9%	1.2K	0.14	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. 40 strikes (avg 29.0%, max 41.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Aug 14	Sep 25	145.3%	103.1%	41.0%	1.1K	1.4K
$260.00	Aug 14	Sep 25	144.0%	104.0%	38.4%	2.0K	1.7K
$255.00	Aug 14	Sep 25	142.4%	103.4%	37.8%	657	869
$245.00	Aug 14	Sep 25	141.1%	103.3%	36.5%	638	1.1K
$225.00	Aug 14	Sep 25	135.5%	100.5%	34.8%	2.1K	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Aug 14	Sep 11	145.3%	104.7%	38.8%	5	37
$245.00	Aug 14	Sep 11	141.1%	103.0%	37.0%	90	76
$260.00	Aug 14	Sep 18	144.0%	105.2%	36.9%	10	897
$225.00	Aug 14	Sep 25	135.5%	100.5%	34.8%	732	2.9K
$230.00	Aug 14	Sep 25	135.8%	100.8%	34.7%	487	153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 2.42, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Sep 18	$2.92	$7.08	$2.92	49%	2.42	$252.92
$215.00	$220.00	Sep 25	$1.70	$3.30	$1.70	65%	1.94	$216.70
$230.00	$240.00	Sep 18	$4.12	$5.88	$4.12	58%	1.43	$234.12
$210.00	$220.00	Sep 18	$5.33	$4.67	$5.33	69%	0.88	$215.33
$220.00	$230.00	Sep 18	$4.85	$5.15	$4.85	64%	1.06	$224.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Aug 14	$1.40	$1.10	$1.40	60%	0.79	$241.10
$217.50	$215.00	Aug 14	$0.50	$2.00	$0.50	22%	4.00	$217.00
$195.00	$192.50	Aug 21	$0.32	$2.18	$0.32	13%	6.81	$194.68
$197.50	$195.00	Aug 21	$0.37	$2.13	$0.37	15%	5.76	$197.13
$190.00	$187.50	Aug 14	$0.10	$2.40	$0.10	3%	24.00	$189.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.94, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Aug 21	$1.12	$1.12	$1.38	58%	0.81	$248.62
$265.00	$267.50	Aug 21	$0.68	$0.68	$1.82	72%	0.37	$265.68
$272.50	$275.00	Aug 14	$0.21	$0.21	$2.29	90%	0.09	$272.71
$277.50	$280.00	Aug 14	$0.14	$0.14	$2.36	92%	0.06	$277.64
$270.00	$272.50	Aug 21	$0.55	$0.55	$1.95	75%	0.28	$270.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Sep 18	$4.85	$4.85	$5.15	64%	0.94	$215.15
$210.00	$200.00	Sep 25	$4.40	$4.40	$5.60	68%	0.79	$205.60
$210.00	$200.00	Sep 18	$4.05	$4.05	$5.95	69%	0.68	$205.95
$230.00	$220.00	Sep 18	$4.92	$4.92	$5.08	59%	0.97	$225.08
$205.00	$200.00	Sep 11	$2.25	$2.25	$2.75	72%	0.82	$202.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $6.52, cheapest $6.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 14	Aug 21	$6.40	141.1%	112.8%
$232.50	Aug 14	Aug 21	$6.48	139.8%	112.6%
$242.50	Aug 14	Aug 21	$6.68	139.6%	113.0%
$237.50	Aug 14	Aug 21	$6.77	137.7%	112.5%
$240.00	Aug 14	Aug 21	$6.83	139.1%	114.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 14	Aug 21	$6.35	141.1%	112.8%
$232.50	Aug 14	Aug 21	$6.53	139.8%	112.6%
$237.50	Aug 14	Aug 21	$6.45	137.7%	112.5%
$240.00	Aug 14	Aug 21	$6.42	139.1%	114.2%
$230.00	Aug 14	Aug 21	$6.47	135.8%	112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.59% of stock, avg 17.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Aug 14	$12.03	$8.05	$20.08	$209.92	$250.08	8.59%
$227.50	Aug 14	$13.13	$7.03	$20.16	$207.34	$247.66	8.62%
$232.50	Aug 14	$10.85	$9.30	$20.15	$212.35	$252.65	8.62%
$235.00	Aug 14	$9.57	$10.58	$20.15	$214.85	$255.15	8.62%
$225.00	Aug 14	$14.78	$5.78	$20.56	$204.44	$245.56	8.79%
$237.50	Aug 14	$8.50	$12.05	$20.55	$216.95	$258.05	8.79%
$222.50	Aug 14	$16.23	$4.88	$21.11	$201.39	$243.61	9.03%
$240.00	Aug 14	$7.55	$13.68	$21.23	$218.77	$261.23	9.08%
$242.50	Aug 14	$6.60	$15.08	$21.68	$220.82	$264.18	9.27%
$220.00	Aug 14	$18.02	$4.15	$22.17	$197.83	$242.17	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 4.70% of stock, avg 15.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Aug 14	$5.20	$5.78	$10.98	$214.02	$258.48
$245.00	$225.00	Aug 14	$5.90	$5.78	$11.68	$213.32	$256.68
$247.50	$227.50	Aug 14	$5.20	$7.03	$12.23	$215.27	$259.73
$245.00	$227.50	Aug 14	$5.90	$7.03	$12.93	$214.57	$257.93
$242.50	$225.00	Aug 14	$6.60	$5.78	$12.38	$212.62	$254.88
$242.50	$227.50	Aug 14	$6.60	$7.03	$13.63	$213.87	$256.13
$247.50	$230.00	Aug 14	$5.20	$8.05	$13.25	$216.75	$260.75
$245.00	$230.00	Aug 14	$5.90	$8.05	$13.95	$216.05	$258.95
$242.50	$230.00	Aug 14	$6.60	$8.05	$14.65	$215.35	$257.15
$240.00	$225.00	Aug 14	$7.55	$5.78	$13.33	$211.67	$253.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.82, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	275/280	Sep 11	$3.23	$1.77	38%	1.82	$201.77	$278.23
195/200	275/280	Sep 4	$2.87	$2.13	44%	1.35	$197.13	$277.87
200/205	275/280	Sep 4	$2.98	$2.02	41%	1.48	$202.02	$277.98
210/215	275/280	Sep 11	$3.43	$1.57	32%	2.18	$211.57	$278.43
212/215	255/258	Aug 14	$1.11	$1.39	57%	0.80	$213.89	$256.11
205/210	275/280	Sep 4	$3.12	$1.88	38%	1.66	$206.88	$278.12
212/215	252/255	Aug 14	$1.16	$1.34	54%	0.87	$213.84	$253.66
210/215	275/280	Aug 28	$2.97	$2.03	41%	1.46	$212.03	$277.97
212/215	248/250	Aug 14	$1.30	$1.20	48%	1.08	$213.70	$248.80
210/215	265/270	Aug 28	$3.23	$1.77	35%	1.82	$211.77	$268.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Sep 18	$0.14	$9.86	10%	70.43
$220.00	$225.00	$230.00	Aug 28	$0.10	$4.90	7%	49.00
$215.00	$220.00	$225.00	Sep 4	$0.08	$4.92	6%	61.50
$210.00	$215.00	$220.00	Aug 28	$0.13	$4.87	7%	37.46
$210.00	$220.00	$230.00	Sep 18	$0.48	$9.52	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.07	$9.93	10%	141.86
$230.00	$240.00	$250.00	Sep 18	$0.15	$9.85	10%	65.67
$200.00	$205.00	$210.00	Aug 28	$0.05	$4.95	6%	99.00
$210.00	$215.00	$220.00	Aug 28	$0.08	$4.92	7%	61.50
$240.00	$245.00	$250.00	Aug 21	$0.12	$4.88	9%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.12, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$277.50	$280.00	1:2	Aug 14	-$0.66	$1.84
$275.00	$277.50	1:2	Aug 14	-$0.81	$1.69
$272.50	$275.00	1:2	Aug 14	-$0.86	$1.64
$270.00	$272.50	1:2	Aug 14	-$1.08	$1.42
$267.50	$270.00	1:2	Aug 14	-$1.23	$1.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 14	-$0.12	$2.38
$192.50	$190.00	1:2	Aug 14	-$0.22	$2.28
$200.00	$197.50	1:2	Aug 14	-$0.38	$2.12
$195.00	$192.50	1:2	Aug 14	-$0.36	$2.14
$197.50	$195.00	1:2	Aug 14	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.16%, avg 5.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Sep 25	$26.10	0.50	6.9%	11.16%	18.10%	14	70
$260.00	Sep 25	$22.35	0.45	11.2%	9.56%	20.77%	3	16
$270.00	Sep 25	$19.25	0.41	15.5%	8.23%	23.72%	8	8
$265.00	Sep 25	$20.20	0.43	13.3%	8.64%	21.99%	1	45
$275.00	Sep 25	$17.50	0.39	17.6%	7.49%	25.11%	2	1
$255.00	Sep 25	$23.50	0.47	9.1%	10.05%	19.12%	--	20
$280.00	Sep 25	$16.35	0.37	19.8%	6.99%	26.76%	38	11
$245.00	Sep 25	$27.00	0.51	4.8%	11.55%	16.34%	2	4
$260.00	Sep 18	$21.10	0.44	11.2%	9.03%	20.24%	276	2.0K
$270.00	Sep 18	$18.10	0.40	15.5%	7.74%	23.23%	109	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 99,846

Total Puts 71,880

Put/Call Ratio 0.72

Net Difference 27,966

Prior's Put/Call Breakdown

Total Calls 39,167

Total Puts 34,415

Put/Call Ratio 0.88

Net Difference 4,752

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