NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$221.20 -10.96%

(8/19 09:45) ◀

Wednesday, August 19, 2026 (9:50am)

▶ (8/19 09:55)

◀ 8/19 09:50 ▶

Option Volume

Detail

ℹ

Current (08/19 9:50am) 59,575

Calls: 26,853 (45%)

Puts: 32,722 (55%)

Prior (08/12) 110,903

Calls: 61,376 (55%)

Puts: 49,527 (45%)

Current vs Prior -46.28%

Calls: -56.25% (Calls)

Puts: -33.93% (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 -71.92%

Calls: -77.01%

Puts: -65.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 9:50am) $76.29M

Calls: $27.15M (36%)

Puts: $49.14M (64%)

Prior (08/12) $127.99M

Calls: $110.55M (86%)

Puts: $17.43M (14%)

Current vs Prior -40.39%

Calls: -75.44%

Puts: +181.84%

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 -73.16%

Calls: -87.05%

Puts: -34.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:50am) 1.22

Prior (08/12) 0.81

Current vs Prior +51.01%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +37.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 9:50am) 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 8.19% | 14.32%8.19% | 24.27%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -0.22% | -0.82%-43.27% | -12.21%

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

Current vs 7-Day Avg -26.48% | -21.44%-63.63% | -30.92%

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

Current vs 7-Day Eod -0.22% | -0.82%-0.63% | +3.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.90% | 7.70%

Calls: 7.17% | 6.92%

Puts: 6.63% | 8.48%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +17.75% | +69.98%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -16.16% | +22.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($49.14M). Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 51% - 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 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
09:50	BEARISH	BEARISH	BEARISH
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 186 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	48.70	50.20	$49.45	3.0%	134	0.81	709
$200.00	Sep 18	34.75	36.05	$35.40	3.7%	16	0.69	5.3K
$225.00	Aug 21	6.65	6.90	$6.78	3.7%	291	0.44	567
$210.00	Sep 18	29.05	30.25	$29.65	4.0%	2	0.62	904
$185.00	Sep 18	44.40	46.30	$45.35	4.2%	--	0.78	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	48.90	50.15	$49.53	2.5%	17	0.67	926
$230.00	Sep 18	28.50	29.25	$28.88	2.6%	74	0.51	4.9K
$250.00	Sep 18	41.45	42.65	$42.05	2.9%	43	0.62	9.4K
$240.00	Sep 18	34.60	35.65	$35.13	3.0%	46	0.57	9.7K
$245.00	Sep 11	35.20	36.50	$35.85	3.6%	11	0.62	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.51	0.60	$0.55	16.4%	725	0.06	2.9K
$255.00	Aug 21	0.80	0.85	$0.83	6.0%	223	0.08	790

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.65	0.70	$0.68	7.4%	536	0.07	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 21	41.60	45.10	$43.35	8.1%	--	0.98	45
$180.00	Aug 21	39.80	42.40	$41.10	6.3%	7	0.97	566
$182.50	Aug 21	37.40	39.90	$38.65	6.5%	--	0.96	1.9K
$185.00	Aug 21	34.85	37.80	$36.33	8.1%	--	0.96	901
$187.50	Aug 21	33.00	35.40	$34.20	7.0%	--	0.95	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 21	43.15	46.25	$44.70	6.9%	212	0.93	1.2K
$262.50	Aug 21	40.90	43.00	$41.95	5.0%	5	0.93	346
$260.00	Aug 21	38.30	40.65	$39.47	6.0%	131	0.93	2.0K
$257.50	Aug 21	36.10	38.75	$37.42	7.1%	20	0.92	248
$255.00	Aug 21	34.00	36.50	$35.25	7.1%	36	0.91	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 35.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	1.15	1.31	$1.23	13.0%	2.7K	0.12	24.9K
$245.00	Aug 21	1.74	1.84	$1.79	5.6%	1.7K	0.16	2.8K
$260.00	Aug 21	0.51	0.60	$0.55	16.4%	725	0.06	2.9K
$250.00	Sep 18	13.60	14.35	$13.98	5.4%	696	0.38	6.3K
$240.00	Aug 21	2.50	2.69	$2.60	7.3%	685	0.21	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	7.65	8.20	$7.93	6.9%	2.6K	0.47	6.4K
$230.00	Aug 21	13.15	14.25	$13.70	8.0%	2.3K	0.65	4.5K
$200.00	Aug 21	1.75	1.94	$1.85	10.3%	2.1K	0.16	7.7K
$210.00	Aug 21	3.75	4.45	$4.10	17.1%	1.5K	0.29	4.5K
$225.00	Aug 21	10.25	10.95	$10.60	6.6%	1.3K	0.56	3.0K

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 27.9%, max 39.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Sep 25	129.2%	93.8%	37.7%	63	6.5K
$210.00	Aug 21	Oct 2	126.1%	92.1%	36.9%	35	1.9K
$205.00	Aug 21	Sep 25	126.8%	93.9%	35.0%	11	178
$215.00	Aug 21	Sep 25	123.9%	93.7%	32.3%	16	355
$220.00	Aug 21	Oct 2	123.0%	93.3%	31.9%	117	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Oct 2	129.2%	92.5%	39.7%	2.1K	7.9K
$205.00	Aug 21	Oct 2	126.9%	92.5%	37.2%	271	671
$210.00	Aug 21	Oct 2	126.1%	92.1%	36.9%	1.5K	4.5K
$215.00	Aug 21	Oct 2	123.9%	92.9%	33.3%	510	1.7K
$220.00	Aug 21	Oct 2	123.0%	93.3%	31.9%	2.6K	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.77, avg 2.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$11.30	$8.70	$11.30	74%	0.77	$201.30
$255.00	$265.00	Oct 2	$2.38	$7.62	$2.38	40%	3.20	$257.38
$210.00	$220.00	Oct 2	$4.80	$5.20	$4.80	63%	1.08	$214.80
$190.00	$195.00	Sep 25	$2.55	$2.45	$2.55	75%	0.96	$192.55
$210.00	$220.00	Sep 18	$4.85	$5.15	$4.85	62%	1.06	$214.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$257.50	Aug 28	$1.62	$0.88	$1.62	81%	0.54	$258.38
$227.50	$225.00	Aug 28	$1.20	$1.30	$1.20	54%	1.08	$226.30
$230.00	$227.50	Aug 21	$1.47	$1.03	$1.47	65%	0.70	$228.53
$222.50	$220.00	Aug 21	$1.12	$1.38	$1.12	52%	1.23	$221.38
$220.00	$217.50	Aug 21	$1.03	$1.47	$1.03	47%	1.43	$218.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.79, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Aug 21	$1.25	$1.25	$1.25	52%	1.00	$223.75
$230.00	$232.50	Aug 21	$0.85	$0.85	$1.65	65%	0.52	$230.85
$252.50	$255.00	Aug 28	$0.56	$0.56	$1.94	76%	0.29	$253.06
$237.50	$240.00	Aug 21	$0.53	$0.53	$1.97	76%	0.27	$238.03
$252.50	$255.00	Aug 21	$0.19	$0.19	$2.31	90%	0.08	$252.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$4.42	$4.42	$5.58	62%	0.79	$205.58
$215.00	$210.00	Sep 25	$2.92	$2.92	$2.08	60%	1.40	$212.08
$195.00	$190.00	Sep 25	$2.22	$2.22	$2.78	72%	0.80	$192.78
$220.00	$210.00	Sep 18	$4.96	$4.96	$5.04	56%	0.98	$215.04
$215.00	$210.00	Oct 2	$2.82	$2.82	$2.18	60%	1.29	$212.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.69, cheapest $5.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$5.40	123.9%	101.7%
$220.00	Aug 21	Aug 28	$6.11	123.0%	101.1%
$232.50	Aug 21	Aug 28	$5.52	124.0%	104.1%
$230.00	Aug 21	Aug 28	$5.60	123.8%	103.9%
$225.00	Aug 21	Aug 28	$5.85	122.5%	104.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$5.48	123.9%	101.7%
$220.00	Aug 21	Aug 28	$5.84	123.0%	101.1%
$232.50	Aug 21	Aug 28	$5.63	124.0%	104.1%
$230.00	Aug 21	Aug 28	$5.65	123.8%	103.9%
$225.00	Aug 21	Aug 28	$5.90	122.5%	104.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.69% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Aug 21	$9.07	$7.93	$17.00	$203.00	$237.00	7.69%
$222.50	Aug 21	$8.03	$9.05	$17.08	$205.42	$239.58	7.72%
$225.00	Aug 21	$6.78	$10.60	$17.38	$207.62	$242.38	7.86%
$217.50	Aug 21	$10.68	$6.90	$17.58	$199.92	$235.08	7.95%
$215.00	Aug 21	$12.15	$5.75	$17.90	$197.10	$232.90	8.09%
$227.50	Aug 21	$5.88	$12.23	$18.11	$209.39	$245.61	8.19%
$212.50	Aug 21	$13.77	$4.88	$18.65	$193.85	$231.15	8.43%
$230.00	Aug 21	$5.13	$13.70	$18.83	$211.17	$248.83	8.51%
$210.00	Aug 21	$15.40	$4.10	$19.50	$190.50	$229.50	8.82%
$232.50	Aug 21	$4.28	$15.35	$19.63	$212.87	$252.13	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.79% of stock, avg 13.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Aug 21	$4.28	$4.10	$8.38	$201.62	$240.88
$232.50	$212.50	Aug 21	$4.28	$4.88	$9.16	$203.34	$241.66
$230.00	$210.00	Aug 21	$5.13	$4.10	$9.23	$200.77	$239.23
$230.00	$212.50	Aug 21	$5.13	$4.88	$10.01	$202.49	$240.01
$232.50	$215.00	Aug 21	$4.28	$5.75	$10.03	$204.97	$242.53
$227.50	$210.00	Aug 21	$5.88	$4.10	$9.98	$200.02	$237.48
$230.00	$215.00	Aug 21	$5.13	$5.75	$10.88	$204.12	$240.88
$227.50	$212.50	Aug 21	$5.88	$4.88	$10.76	$201.74	$238.26
$227.50	$215.00	Aug 21	$5.88	$5.75	$11.63	$203.37	$239.13
$232.50	$217.50	Aug 21	$4.28	$6.90	$11.18	$206.32	$243.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 1.45, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	245/248	Aug 28	$1.48	$1.02	44%	1.45	$201.02	$246.48
190/192	245/248	Aug 28	$1.20	$1.30	52%	0.92	$191.30	$246.20
200/202	240/242	Aug 28	$1.53	$0.97	39%	1.58	$200.97	$241.53
195/198	245/248	Aug 28	$1.28	$1.22	48%	1.05	$196.22	$246.28
185/188	242/245	Aug 21	$0.56	$1.94	77%	0.29	$186.94	$243.06
180/182	245/248	Aug 28	$1.00	$1.50	59%	0.67	$181.50	$246.00
188/190	245/248	Aug 28	$1.12	$1.38	54%	0.81	$188.88	$246.12
205/208	242/245	Aug 21	$1.06	$1.44	57%	0.74	$206.44	$243.56
185/188	238/240	Aug 21	$0.71	$1.79	70%	0.40	$186.79	$238.21
205/208	238/240	Aug 21	$1.21	$1.29	50%	0.94	$206.29	$238.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Sep 4	$0.05	$4.95	9%	99.00
$230.00	$240.00	$250.00	Sep 18	$0.48	$9.52	12%	19.83
$245.00	$250.00	$255.00	Sep 11	$0.05	$4.95	6%	99.00
$230.00	$235.00	$240.00	Sep 11	$0.10	$4.90	7%	49.00
$230.00	$235.00	$240.00	Sep 4	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.35	$9.65	12%	27.57
$200.00	$210.00	$220.00	Sep 18	$0.54	$9.46	13%	17.52
$205.00	$210.00	$215.00	Sep 4	$0.11	$4.89	9%	44.45
$220.00	$225.00	$230.00	Sep 4	$0.11	$4.89	8%	44.45
$215.00	$220.00	$225.00	Aug 28	$0.19	$4.81	11%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.08, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Aug 21	-$0.29	$2.21
$257.50	$260.00	1:2	Aug 21	-$0.42	$2.08
$260.00	$262.50	1:2	Aug 21	-$0.43	$2.07
$255.00	$257.50	1:2	Aug 21	-$0.53	$1.97
$252.50	$255.00	1:2	Aug 21	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$177.50	1:2	Aug 21	-$0.08	$2.42
$182.50	$180.00	1:2	Aug 21	-$0.15	$2.35
$187.50	$185.00	1:2	Aug 21	-$0.24	$2.26
$192.50	$190.00	1:2	Aug 21	-$0.47	$2.03
$185.00	$182.50	1:2	Aug 21	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 8.82%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 2	$19.50	0.45	10.8%	8.82%	19.58%	3	4
$255.00	Oct 2	$16.65	0.40	15.3%	7.53%	22.81%	1	5
$250.00	Oct 2	$18.05	0.42	13.0%	8.16%	21.18%	12	17
$240.00	Oct 2	$21.20	0.47	8.5%	9.58%	18.08%	5	4
$265.00	Oct 2	$14.20	0.36	19.8%	6.42%	26.22%	1	8
$235.00	Oct 2	$22.85	0.50	6.2%	10.33%	16.57%	6	2
$230.00	Oct 2	$24.65	0.52	4.0%	11.14%	15.12%	1	5
$225.00	Oct 2	$26.70	0.55	1.7%	12.07%	13.79%	6	8
$230.00	Sep 25	$22.85	0.52	4.0%	10.33%	14.31%	143	70
$245.00	Sep 25	$17.00	0.43	10.8%	7.69%	18.44%	--	62

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 26,853

Total Puts 32,722

Put/Call Ratio 1.22

Net Difference -5,869

Prior's Put/Call Breakdown

Total Calls 61,376

Total Puts 49,527

Put/Call Ratio 0.81

Net Difference 11,849

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