NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$226.75 -8.73%

(8/19 09:35) ◀

Wednesday, August 19, 2026 (9:40am)

▶ (8/19 09:45)

◀ 8/19 09:40 ▶

Option Volume

Detail

ℹ

Current (08/19 9:40am) 34,692

Calls: 15,512 (45%)

Puts: 19,180 (55%)

Prior (08/12) 65,584

Calls: 37,050 (56%)

Puts: 28,534 (44%)

Current vs Prior -47.10%

Calls: -58.13% (Calls)

Puts: -32.78% (Puts)

Prior 7-Day Total 1,485,200

Calls: 817,750 (55%)

Puts: 667,450 (45%)

Prior 7-Day Average 212,171

Calls: 116,821 (55%)

Puts: 95,350 (45%)

Current vs Prior 7-Day Avg -83.65%

Calls: -86.72%

Puts: -79.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 9:40am) $47.81M

Calls: $20.98M (44%)

Puts: $26.83M (56%)

Prior (08/12) $63.80M

Calls: $56.19M (88%)

Puts: $7.61M (12%)

Current vs Prior -25.06%

Calls: -62.66%

Puts: +252.67%

Prior 7-Day Total $1.99B

Calls: $1.47B (74%)

Puts: $521.63M (26%)

Prior 7-Day Average $284.21M

Calls: $209.69M (74%)

Puts: $74.52M (26%)

Current vs Prior 7-Day Avg -83.18%

Calls: -89.99%

Puts: -64.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:40am) 1.24

Prior (08/12) 0.77

Current vs Prior +60.55%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +39.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 9:40am) 1,490,927

Calls: 753,087 (51%)

Puts: 737,840 (49%)

Prior (08/12) 1,375,281

Calls: 713,397 (52%)

Puts: 661,884 (48%)

Current vs Prior +8.41%

Prior 7-Day Total 9,635,709

Calls: 4,607,047 (48%)

Puts: 5,028,662 (52%)

Prior 7-Day Average 1,376,529

Calls: 658,149 (48%)

Puts: 718,380 (52%)

Current vs Prior 7-Day Avg +8.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 8.08% | 13.43%8.08% | 23.86%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -1.53% | -6.97%-44.02% | -13.67%

Prior 7-Day Avg 11.14% | 18.23%22.52% | 35.13%

Current vs 7-Day Avg -27.45% | -26.31%-64.10% | -32.07%

Prior 7-Day Eod 8.21% | 14.44%8.24% | 23.54%

Current vs 7-Day Eod -1.53% | -6.97%-1.94% | +1.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.81% | 6.57%

Calls: 6.93% | 6.14%

Puts: 6.70% | 7.01%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +16.21% | +45.03%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -17.25% | +4.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	NEUTRAL	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 193 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	23.20	24.05	$23.63	3.6%	19	0.54	3.1K
$210.00	Sep 18	32.70	33.95	$33.33	3.8%	2	0.66	904
$270.00	Sep 18	11.00	11.50	$11.25	4.4%	61	0.32	2.7K
$220.00	Sep 18	27.30	28.55	$27.93	4.5%	5	0.60	1.5K
$185.00	Aug 21	40.90	42.80	$41.85	4.5%	--	0.97	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	45.50	46.70	$46.10	2.6%	13	0.64	926
$250.00	Sep 18	38.35	39.40	$38.88	2.7%	30	0.58	9.4K
$260.00	Sep 11	42.65	44.00	$43.33	3.1%	1	0.67	115
$265.00	Sep 11	46.45	47.95	$47.20	3.2%	--	0.69	50
$250.00	Aug 28	29.45	30.45	$29.95	3.3%	35	0.69	610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	0.43	0.45	$0.44	4.5%	410	0.05	5.3K
$265.00	Aug 21	0.59	0.71	$0.65	18.5%	91	0.07	887
$260.00	Aug 21	0.85	0.99	$0.92	15.2%	497	0.09	2.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	43.45	46.35	$44.90	6.5%	--	0.97	1.9K
$185.00	Aug 21	40.90	42.80	$41.85	4.5%	--	0.97	901
$187.50	Aug 21	38.50	41.50	$40.00	7.5%	--	0.97	1.9K
$190.00	Aug 21	35.70	39.00	$37.35	8.8%	5	0.96	5.9K
$192.50	Aug 21	33.80	36.70	$35.25	8.2%	--	0.95	340

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	42.45	45.00	$43.73	5.8%	128	0.93	1.4K
$267.50	Aug 21	39.65	42.50	$41.08	6.9%	--	0.93	367
$265.00	Aug 21	37.45	39.75	$38.60	6.0%	207	0.92	1.2K
$262.50	Aug 21	34.90	38.25	$36.58	9.2%	4	0.91	346
$260.00	Aug 21	33.30	35.35	$34.33	6.0%	54	0.90	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 22.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	1.80	1.99	$1.90	10.0%	2.4K	0.17	24.9K
$245.00	Aug 21	2.60	3.05	$2.83	15.9%	1.6K	0.23	2.8K
$250.00	Sep 18	16.00	16.75	$16.38	4.6%	598	0.42	6.3K
$260.00	Aug 21	0.85	0.99	$0.92	15.2%	497	0.09	2.9K
$240.00	Aug 21	3.60	3.85	$3.73	6.7%	475	0.29	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	9.95	10.50	$10.23	5.4%	2.1K	0.54	4.5K
$220.00	Aug 21	5.40	5.70	$5.55	5.4%	1.7K	0.36	6.4K
$200.00	Aug 21	1.00	1.15	$1.08	13.9%	1.2K	0.10	7.7K
$230.00	Aug 28	15.95	17.00	$16.48	6.4%	587	0.50	853
$210.00	Aug 21	2.45	2.66	$2.56	8.2%	558	0.20	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 24.8%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 21	Oct 2	124.9%	94.2%	32.5%	1.6K	2.8K
$210.00	Aug 21	Oct 2	121.9%	93.2%	30.8%	8	1.9K
$220.00	Aug 21	Oct 2	120.9%	93.1%	29.9%	70	6.5K
$230.00	Aug 21	Sep 25	120.3%	93.3%	28.9%	208	8.2K
$215.00	Aug 21	Sep 25	120.2%	94.6%	27.1%	14	355

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 21	Oct 2	124.9%	94.2%	32.5%	142	1.8K
$210.00	Aug 21	Oct 2	121.9%	93.2%	30.8%	559	4.5K
$220.00	Aug 21	Oct 2	120.9%	93.1%	29.9%	1.7K	6.4K
$215.00	Aug 21	Oct 2	120.2%	94.1%	27.7%	245	1.7K
$250.00	Aug 21	Oct 2	123.4%	97.2%	27.0%	345	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.61, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$210.00	Oct 2	$15.52	$9.48	$15.52	79%	0.61	$200.52
$210.00	$220.00	Oct 2	$4.75	$5.25	$4.75	66%	1.11	$214.75
$245.00	$250.00	Oct 2	$0.75	$4.25	$0.75	48%	5.67	$245.75
$255.00	$265.00	Oct 2	$2.57	$7.43	$2.57	43%	2.89	$257.57
$220.00	$230.00	Sep 18	$4.30	$5.70	$4.30	60%	1.33	$224.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$255.00	Aug 21	$1.55	$0.95	$1.55	89%	0.61	$255.95
$252.50	$250.00	Aug 28	$1.48	$1.02	$1.48	71%	0.69	$251.02
$262.50	$260.00	Sep 4	$1.57	$0.93	$1.57	71%	0.59	$260.93
$240.00	$237.50	Aug 21	$1.55	$0.95	$1.55	71%	0.61	$238.45
$195.00	$192.50	Aug 28	$0.32	$2.18	$0.32	16%	6.81	$194.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.85, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 2	$2.62	$2.62	$2.38	49%	1.10	$242.62
$237.50	$240.00	Aug 21	$0.82	$0.82	$1.68	67%	0.49	$238.32
$247.50	$250.00	Aug 21	$0.48	$0.48	$2.02	80%	0.24	$247.98
$235.00	$237.50	Aug 28	$1.08	$1.08	$1.42	55%	0.76	$236.08
$265.00	$267.50	Aug 21	$0.13	$0.13	$2.37	93%	0.05	$265.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Sep 25	$2.30	$2.30	$2.70	74%	0.85	$192.70
$210.00	$200.00	Sep 18	$4.03	$4.03	$5.97	66%	0.68	$205.97
$220.00	$210.00	Sep 18	$4.65	$4.65	$5.35	60%	0.87	$215.35
$225.00	$220.00	Oct 2	$3.00	$3.00	$2.00	58%	1.50	$222.00
$200.00	$195.00	Oct 2	$2.30	$2.30	$2.70	71%	0.85	$197.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.05, cheapest $5.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Aug 28	$5.65	120.9%	101.3%
$237.50	Aug 21	Aug 28	$5.85	122.8%	103.4%
$225.00	Aug 21	Aug 28	$6.10	118.9%	101.2%
$227.50	Aug 21	Aug 28	$6.20	119.6%	102.2%
$232.50	Aug 21	Aug 28	$6.25	119.9%	103.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Aug 28	$5.75	120.9%	101.3%
$237.50	Aug 21	Aug 28	$5.90	122.8%	103.4%
$225.00	Aug 21	Aug 28	$6.05	118.9%	101.2%
$227.50	Aug 21	Aug 28	$6.03	119.6%	102.2%
$232.50	Aug 21	Aug 28	$6.07	119.9%	103.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.52% of stock, avg 16.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Aug 21	$9.38	$7.68	$17.06	$207.94	$242.06	7.52%
$227.50	Aug 21	$8.10	$8.95	$17.05	$210.45	$244.55	7.52%
$230.00	Aug 21	$7.05	$10.23	$17.28	$212.72	$247.28	7.62%
$222.50	Aug 21	$10.75	$6.57	$17.32	$205.18	$239.82	7.64%
$220.00	Aug 21	$12.33	$5.55	$17.88	$202.12	$237.88	7.89%
$232.50	Aug 21	$6.03	$11.88	$17.91	$214.59	$250.41	7.90%
$217.50	Aug 21	$13.85	$4.63	$18.48	$199.02	$235.98	8.15%
$235.00	Aug 21	$5.23	$13.53	$18.76	$216.24	$253.76	8.27%
$215.00	Aug 21	$15.83	$3.80	$19.63	$195.37	$234.63	8.66%
$237.50	Aug 21	$4.55	$15.28	$19.83	$217.67	$257.33	8.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.69% of stock, avg 13.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Aug 21	$3.73	$4.63	$8.36	$209.14	$248.36
$237.50	$217.50	Aug 21	$4.55	$4.63	$9.18	$208.32	$246.68
$240.00	$220.00	Aug 21	$3.73	$5.55	$9.28	$210.72	$249.28
$237.50	$220.00	Aug 21	$4.55	$5.55	$10.10	$209.90	$247.60
$235.00	$217.50	Aug 21	$5.23	$4.63	$9.86	$207.64	$244.86
$235.00	$220.00	Aug 21	$5.23	$5.55	$10.78	$209.22	$245.78
$240.00	$222.50	Aug 21	$3.73	$6.57	$10.30	$212.20	$250.30
$232.50	$217.50	Aug 21	$6.03	$4.63	$10.66	$206.84	$243.16
$237.50	$222.50	Aug 21	$4.55	$6.57	$11.12	$211.38	$248.62
$232.50	$220.00	Aug 21	$6.03	$5.55	$11.58	$208.42	$244.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 0.62, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	238/240	Aug 21	$0.96	$1.54	62%	0.62	$189.04	$238.46
200/202	238/240	Aug 21	$1.14	$1.36	55%	0.84	$201.36	$238.64
188/190	248/250	Aug 21	$0.62	$1.88	76%	0.33	$189.38	$248.12
195/198	238/240	Aug 21	$1.03	$1.47	59%	0.70	$196.47	$238.53
200/202	248/250	Aug 21	$0.80	$1.70	68%	0.47	$201.70	$248.30
195/198	248/250	Aug 21	$0.69	$1.81	72%	0.38	$196.81	$248.19
210/212	238/240	Aug 21	$1.41	$1.09	43%	1.29	$211.09	$238.91
198/200	238/240	Aug 21	$1.05	$1.45	57%	0.72	$198.95	$238.55
210/212	248/250	Aug 21	$1.07	$1.43	56%	0.75	$211.43	$248.57
198/200	248/250	Aug 28	$1.30	$1.20	47%	1.08	$198.70	$248.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.25	$9.75	12%	39.00
$240.00	$250.00	$260.00	Sep 18	$0.40	$9.60	11%	24.00
$245.00	$250.00	$255.00	Sep 11	$0.08	$4.92	6%	61.50
$185.00	$190.00	$195.00	Sep 18	$0.07	$4.93	5%	70.43
$250.00	$260.00	$270.00	Sep 18	$0.47	$9.53	10%	20.28

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Sep 18	$0.08	$9.92	10%	124.00
$200.00	$205.00	$210.00	Sep 11	$0.05	$4.95	7%	99.00
$190.00	$195.00	$200.00	Sep 11	$0.07	$4.93	6%	70.43
$220.00	$230.00	$240.00	Sep 18	$0.56	$9.44	12%	16.86
$215.00	$220.00	$225.00	Aug 28	$0.20	$4.80	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.17, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Aug 21	-$0.36	$2.14
$265.00	$267.50	1:2	Aug 21	-$0.39	$2.11
$262.50	$265.00	1:2	Aug 21	-$0.55	$1.95
$260.00	$262.50	1:2	Aug 21	-$0.58	$1.92
$257.50	$260.00	1:2	Aug 21	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 21	-$0.17	$2.33
$187.50	$185.00	1:2	Aug 21	-$0.27	$2.23
$185.00	$182.50	1:2	Aug 21	-$0.27	$2.23
$192.50	$190.00	1:2	Aug 21	-$0.35	$2.15
$197.50	$195.00	1:2	Aug 21	-$0.43	$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 9.13%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 2	$20.70	0.46	10.2%	9.13%	19.38%	9	17
$270.00	Oct 2	$15.30	0.37	19.1%	6.75%	25.82%	--	12
$265.00	Oct 2	$16.35	0.39	16.9%	7.21%	24.08%	1	8
$255.00	Oct 2	$19.00	0.43	12.5%	8.38%	20.84%	1	5
$245.00	Oct 2	$22.25	0.48	8.1%	9.81%	17.86%	2	4
$240.00	Oct 2	$24.15	0.51	5.8%	10.65%	16.49%	4	4
$235.00	Oct 2	$26.05	0.53	3.6%	11.49%	15.13%	6	2
$255.00	Sep 25	$16.45	0.42	12.5%	7.25%	19.71%	2	34
$245.00	Sep 25	$19.70	0.47	8.1%	8.69%	16.74%	--	62
$250.00	Sep 25	$18.05	0.44	10.2%	7.96%	18.21%	14	233

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 15,512

Total Puts 19,180

Put/Call Ratio 1.24

Net Difference -3,668

Prior's Put/Call Breakdown

Total Calls 37,050

Total Puts 28,534

Put/Call Ratio 0.77

Net Difference 8,516

Prior 7-Day Put/Call Summary

Total Calls 817,750

Total Puts 667,450

Average Put/Call Ratio 0.89

Ratio Trend Rising

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