NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$225.51 -9.23%

(8/19 09:40) ◀

Wednesday, August 19, 2026 (9:45am)

▶ (8/19 09:50)

◀ 8/19 09:45 ▶

Option Volume

Detail

ℹ

Current (08/19 9:45am) 47,891

Calls: 22,384 (47%)

Puts: 25,507 (53%)

Prior (08/12) 85,670

Calls: 47,544 (55%)

Puts: 38,126 (45%)

Current vs Prior -44.10%

Calls: -52.92% (Calls)

Puts: -33.10% (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 -77.43%

Calls: -80.84%

Puts: -73.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 9:45am) $61.78M

Calls: $24.82M (40%)

Puts: $36.96M (60%)

Prior (08/12) $88.03M

Calls: $78.11M (89%)

Puts: $9.92M (11%)

Current vs Prior -29.82%

Calls: -68.22%

Puts: +272.64%

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 -78.26%

Calls: -88.16%

Puts: -50.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:45am) 1.14

Prior (08/12) 0.80

Current vs Prior +42.10%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +28.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 9:45am) 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 8.09% | 13.43%8.09% | 23.82%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -1.43% | -7.02%-43.96% | -13.82%

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

Current vs 7-Day Avg -27.37% | -26.35%-64.06% | -32.19%

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

Current vs 7-Day Eod -1.43% | -7.02%-1.83% | +1.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 7.12%

Calls: 8.50% | 8.37%

Puts: 5.83% | 5.86%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +22.35% | +57.17%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -12.88% | +13.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 42% - 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 NEUTRAL

Prior BULLISH

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
09:45	BEARISH	BEARISH	BEARISH
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 211 of results (avg 6.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	26.85	27.75	$27.30	3.3%	28	0.59	1.5K
$210.00	Aug 21	18.15	18.80	$18.48	3.5%	18	0.78	1.9K
$250.00	Aug 21	1.68	1.75	$1.72	4.1%	2.6K	0.16	24.9K
$250.00	Sep 18	15.30	15.95	$15.63	4.2%	636	0.41	6.3K
$210.00	Sep 4	26.45	27.60	$27.03	4.3%	--	0.67	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	25.80	26.45	$26.13	2.5%	379	0.84	11.3K
$245.00	Aug 21	21.55	22.15	$21.85	2.7%	167	0.79	1.8K
$260.00	Sep 18	45.80	47.10	$46.45	2.8%	15	0.65	926
$270.00	Sep 18	53.70	55.25	$54.48	2.8%	17	0.69	541
$247.50	Aug 21	23.60	24.30	$23.95	2.9%	53	0.82	757

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	0.33	0.40	$0.37	18.9%	619	0.04	5.3K
$265.00	Aug 21	0.52	0.61	$0.56	16.1%	175	0.06	887
$260.00	Aug 21	0.75	0.88	$0.82	15.9%	622	0.08	2.9K
$257.50	Aug 21	0.94	1.04	$0.99	10.1%	64	0.10	340

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	42.00	44.15	$43.08	5.0%	--	0.97	1.9K
$185.00	Aug 21	39.20	42.25	$40.73	7.5%	--	0.97	901
$187.50	Aug 21	36.60	39.80	$38.20	8.4%	--	0.97	1.9K
$190.00	Aug 21	34.10	37.35	$35.73	9.1%	6	0.96	5.9K
$192.50	Aug 21	32.25	35.40	$33.83	9.3%	--	0.94	340

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	43.60	45.55	$44.58	4.4%	138	0.93	1.4K
$267.50	Aug 21	40.75	43.90	$42.33	7.4%	--	0.93	367
$265.00	Aug 21	39.20	40.75	$39.98	3.9%	208	0.92	1.2K
$262.50	Aug 21	35.95	39.00	$37.48	8.1%	4	0.92	346
$260.00	Aug 21	34.60	35.90	$35.25	3.7%	68	0.91	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 28.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	1.68	1.75	$1.72	4.1%	2.6K	0.16	24.9K
$245.00	Aug 21	2.42	2.57	$2.50	6.0%	1.6K	0.21	2.8K
$250.00	Sep 18	15.30	15.95	$15.63	4.2%	636	0.41	6.3K
$260.00	Aug 21	0.75	0.88	$0.82	15.9%	622	0.08	2.9K
$270.00	Aug 21	0.33	0.40	$0.37	18.9%	619	0.04	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	5.80	6.20	$6.00	6.7%	2.2K	0.38	6.4K
$230.00	Aug 21	10.55	11.30	$10.93	6.9%	2.1K	0.57	4.5K
$200.00	Aug 21	1.20	1.28	$1.24	6.5%	1.5K	0.11	7.7K
$225.00	Aug 21	7.95	8.50	$8.23	6.7%	884	0.47	3.0K
$210.00	Aug 21	2.78	2.93	$2.86	5.2%	796	0.22	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. 30 strikes (avg 25.3%, max 35.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Sep 25	125.2%	93.7%	33.7%	8	178
$210.00	Aug 21	Oct 2	122.7%	93.6%	31.1%	19	1.9K
$215.00	Aug 21	Sep 25	121.5%	93.1%	30.6%	14	355
$220.00	Aug 21	Oct 2	120.6%	94.0%	28.3%	74	6.5K
$250.00	Aug 21	Oct 2	123.7%	96.6%	28.0%	2.6K	24.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Oct 2	125.2%	92.7%	35.0%	186	671
$210.00	Aug 21	Oct 2	122.7%	93.6%	31.1%	797	4.5K
$215.00	Aug 21	Oct 2	121.5%	92.9%	30.8%	331	1.7K
$220.00	Aug 21	Oct 2	120.6%	94.0%	28.3%	2.2K	6.4K
$250.00	Aug 21	Oct 2	123.6%	96.6%	27.9%	379	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.64, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$210.00	Oct 2	$15.20	$9.80	$15.20	78%	0.64	$200.20
$210.00	$220.00	Oct 2	$4.87	$5.13	$4.87	66%	1.05	$214.87
$210.00	$220.00	Sep 18	$5.12	$4.88	$5.12	66%	0.95	$215.12
$220.00	$230.00	Sep 18	$4.45	$5.55	$4.45	59%	1.25	$224.45
$255.00	$265.00	Oct 2	$2.87	$7.13	$2.87	43%	2.48	$257.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$257.50	Sep 4	$1.36	$1.14	$1.36	72%	0.84	$258.64
$227.50	$225.00	Aug 21	$1.20	$1.30	$1.20	52%	1.08	$226.30
$222.50	$220.00	Aug 21	$0.98	$1.52	$0.98	43%	1.55	$221.52
$202.50	$200.00	Aug 21	$0.29	$2.21	$0.29	13%	7.62	$202.21
$192.50	$190.00	Aug 21	$0.13	$2.37	$0.13	6%	18.23	$192.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Aug 21	$1.02	$1.02	$1.48	56%	0.69	$231.02
$255.00	$257.50	Sep 4	$0.75	$0.75	$1.75	68%	0.43	$255.75
$265.00	$267.50	Aug 21	$0.11	$0.11	$2.39	94%	0.05	$265.11
$260.00	$262.50	Aug 21	$0.16	$0.16	$2.34	92%	0.07	$260.16
$235.00	$237.50	Aug 21	$0.78	$0.78	$1.72	65%	0.45	$235.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$4.07	$4.07	$5.93	66%	0.69	$205.93
$220.00	$215.00	Oct 2	$2.93	$2.93	$2.07	60%	1.42	$217.07
$220.00	$210.00	Sep 18	$4.65	$4.65	$5.35	59%	0.87	$215.35
$210.00	$205.00	Oct 2	$2.56	$2.56	$2.44	65%	1.05	$207.44
$200.00	$195.00	Oct 2	$2.23	$2.23	$2.77	70%	0.81	$197.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.82, cheapest $5.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Aug 28	$5.75	120.6%	99.6%
$225.00	Aug 21	Aug 28	$6.11	119.3%	99.7%
$227.50	Aug 21	Aug 28	$6.08	121.0%	101.5%
$235.00	Aug 21	Aug 28	$5.83	121.8%	102.7%
$237.50	Aug 21	Aug 28	$5.73	119.7%	102.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Aug 28	$5.58	120.6%	99.6%
$225.00	Aug 21	Aug 28	$5.82	119.3%	99.7%
$227.50	Aug 21	Aug 28	$5.92	121.0%	101.5%
$235.00	Aug 21	Aug 28	$5.70	121.8%	102.8%
$237.50	Aug 21	Aug 28	$5.45	119.7%	102.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 7.56% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Aug 21	$8.82	$8.23	$17.05	$207.95	$242.05	7.56%
$222.50	Aug 21	$10.15	$6.98	$17.13	$205.37	$239.63	7.60%
$227.50	Aug 21	$7.70	$9.43	$17.13	$210.37	$244.63	7.60%
$220.00	Aug 21	$11.58	$6.00	$17.58	$202.42	$237.58	7.80%
$230.00	Aug 21	$6.65	$10.93	$17.58	$212.42	$247.58	7.80%
$217.50	Aug 21	$13.18	$5.00	$18.18	$199.32	$235.68	8.06%
$232.50	Aug 21	$5.63	$12.58	$18.21	$214.29	$250.71	8.08%
$215.00	Aug 21	$14.80	$4.15	$18.95	$196.05	$233.95	8.40%
$235.00	Aug 21	$4.85	$14.20	$19.05	$215.95	$254.05	8.45%
$237.50	Aug 21	$4.07	$16.00	$20.07	$217.43	$257.57	8.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.65% of stock, avg 13.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Aug 21	$4.07	$4.15	$8.22	$206.78	$245.72
$237.50	$217.50	Aug 21	$4.07	$5.00	$9.07	$208.43	$246.57
$235.00	$215.00	Aug 21	$4.85	$4.15	$9.00	$206.00	$244.00
$235.00	$217.50	Aug 21	$4.85	$5.00	$9.85	$207.65	$244.85
$232.50	$215.00	Aug 21	$5.63	$4.15	$9.78	$205.22	$242.28
$237.50	$220.00	Aug 21	$4.07	$6.00	$10.07	$209.93	$247.57
$235.00	$220.00	Aug 21	$4.85	$6.00	$10.85	$209.15	$245.85
$232.50	$217.50	Aug 21	$5.63	$5.00	$10.63	$206.87	$243.13
$232.50	$220.00	Aug 21	$5.63	$6.00	$11.63	$208.37	$244.13
$237.50	$222.50	Aug 21	$4.07	$6.98	$11.05	$211.45	$248.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 2.18, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	260/265	Sep 11	$3.43	$1.57	34%	2.18	$206.57	$263.43
205/210	265/270	Sep 11	$3.22	$1.78	37%	1.81	$206.78	$268.22
200/202	248/250	Aug 28	$1.38	$1.12	46%	1.23	$201.12	$248.88
190/192	248/250	Aug 28	$1.11	$1.39	53%	0.80	$191.39	$248.61
200/202	250/252	Aug 28	$1.25	$1.25	48%	1.00	$201.25	$251.25
192/195	242/245	Aug 21	$0.70	$1.80	69%	0.39	$194.30	$243.20
192/195	248/250	Aug 21	$0.55	$1.95	75%	0.28	$194.45	$248.05
192/195	245/248	Aug 21	$0.61	$1.89	72%	0.32	$194.39	$245.61
198/200	242/245	Aug 21	$0.78	$1.72	65%	0.45	$199.22	$243.28
198/200	248/250	Aug 21	$0.63	$1.87	71%	0.34	$199.37	$248.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Sep 4	$0.09	$4.91	9%	54.56
$230.00	$240.00	$250.00	Sep 18	$0.52	$9.48	12%	18.23
$205.00	$210.00	$215.00	Sep 11	$0.08	$4.92	7%	61.50
$225.00	$230.00	$235.00	Sep 11	$0.09	$4.91	7%	54.56
$220.00	$230.00	$240.00	Sep 18	$0.58	$9.42	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.32	$9.68	11%	30.25
$230.00	$235.00	$240.00	Sep 4	$0.09	$4.91	8%	54.56
$215.00	$220.00	$225.00	Sep 4	$0.12	$4.88	9%	40.67
$215.00	$220.00	$225.00	Sep 11	$0.09	$4.91	8%	54.56
$200.00	$210.00	$220.00	Sep 18	$0.58	$9.42	13%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.23, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Aug 21	-$0.29	$2.21
$265.00	$267.50	1:2	Aug 21	-$0.34	$2.16
$262.50	$265.00	1:2	Aug 21	-$0.46	$2.04
$260.00	$262.50	1:2	Aug 21	-$0.50	$2.00
$257.50	$260.00	1:2	Aug 21	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 21	-$0.23	$2.27
$187.50	$185.00	1:2	Aug 21	-$0.23	$2.27
$185.00	$182.50	1:2	Aug 21	-$0.24	$2.26
$192.50	$190.00	1:2	Aug 21	-$0.30	$2.20
$195.00	$192.50	1:2	Aug 21	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 8.18%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Oct 2	$18.45	0.43	13.1%	8.18%	21.26%	1	5
$250.00	Oct 2	$20.05	0.45	10.9%	8.89%	19.75%	10	17
$265.00	Oct 2	$15.95	0.38	17.5%	7.07%	24.58%	1	8
$245.00	Oct 2	$21.70	0.47	8.6%	9.62%	18.27%	3	4
$240.00	Oct 2	$23.40	0.50	6.4%	10.38%	16.80%	5	4
$270.00	Oct 2	$14.55	0.36	19.7%	6.45%	26.18%	2	12
$235.00	Oct 2	$25.15	0.52	4.2%	11.15%	15.36%	6	2
$230.00	Oct 2	$27.35	0.55	2.0%	12.13%	14.12%	1	5
$255.00	Sep 25	$16.00	0.41	13.1%	7.10%	20.17%	12	34
$250.00	Sep 25	$17.50	0.43	10.9%	7.76%	18.62%	16	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 22,384

Total Puts 25,507

Put/Call Ratio 1.14

Net Difference -3,123

Prior's Put/Call Breakdown

Total Calls 47,544

Total Puts 38,126

Put/Call Ratio 0.80

Net Difference 9,418

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