NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.56 -12.43%

(8/19 09:50) ◀

Wednesday, August 19, 2026 (9:55am)

▶ (8/19 10:00)

◀ 8/19 09:55 ▶

Option Volume

Detail

ℹ

Current (08/19 9:55am) 72,414

Calls: 31,848 (44%)

Puts: 40,566 (56%)

Prior (08/12) 124,703

Calls: 68,810 (55%)

Puts: 55,893 (45%)

Current vs Prior -41.93%

Calls: -53.72% (Calls)

Puts: -27.42% (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 -65.87%

Calls: -72.74%

Puts: -57.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 9:55am) $92.59M

Calls: $31.01M (33%)

Puts: $61.58M (67%)

Prior (08/12) $130.84M

Calls: $107.75M (82%)

Puts: $23.09M (18%)

Current vs Prior -29.23%

Calls: -71.22%

Puts: +166.71%

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 -67.42%

Calls: -85.21%

Puts: -17.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:55am) 1.27

Prior (08/12) 0.81

Current vs Prior +56.81%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +43.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 9:55am) 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 8.24% | 14.07%8.24% | 23.93%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior +0.33% | -2.57%-42.96% | -13.43%

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

Current vs 7-Day Avg -26.08% | -22.83%-63.43% | -31.89%

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

Current vs 7-Day Eod +0.33% | -2.57%-0.08% | +1.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 5.88%

Calls: 9.01% | 5.58%

Puts: 4.17% | 6.18%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +12.46% | +29.80%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -19.93% | -6.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($61.58M). Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 57% - 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
09:55	BEARISH	BEARISH	BEARISH
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 191 of results (avg 6.8%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	32.35	33.25	$32.80	2.7%	25	0.67	5.3K
$200.00	Sep 11	30.00	31.15	$30.58	3.8%	7	0.69	101
$220.00	Aug 28	12.80	13.35	$13.08	4.2%	53	0.51	354
$220.00	Sep 18	22.40	23.40	$22.90	4.4%	60	0.54	1.5K
$175.00	Sep 18	48.70	51.00	$49.85	4.6%	3	0.82	415

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	19.20	19.60	$19.40	2.1%	486	0.39	10.6K
$250.00	Sep 18	44.05	45.00	$44.53	2.1%	58	0.64	9.4K
$260.00	Sep 18	51.60	53.00	$52.30	2.7%	20	0.68	926
$225.00	Aug 28	17.85	18.35	$18.10	2.8%	113	0.54	978
$220.00	Sep 18	24.25	25.00	$24.63	3.0%	449	0.46	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 21	0.65	0.79	$0.72	19.4%	106	0.08	538
$250.00	Aug 21	0.83	0.92	$0.88	10.2%	3.1K	0.09	24.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 21	0.67	0.80	$0.74	17.6%	146	0.07	592
$190.00	Aug 21	0.92	1.00	$0.96	8.3%	731	0.09	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	41.40	44.90	$43.15	8.1%	--	0.98	1.1K
$177.50	Aug 21	39.00	42.10	$40.55	7.6%	--	0.97	45
$180.00	Aug 21	36.30	39.60	$37.95	8.7%	8	0.97	566
$182.50	Aug 21	34.70	37.20	$35.95	7.0%	--	0.96	1.9K
$185.00	Aug 21	32.15	34.80	$33.47	7.9%	--	0.94	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	41.55	44.05	$42.80	5.8%	199	0.92	2.0K
$257.50	Aug 21	39.50	42.00	$40.75	6.1%	25	0.92	248
$255.00	Aug 21	37.55	39.20	$38.38	4.3%	39	0.92	1.0K
$252.50	Aug 21	33.65	36.80	$35.22	8.9%	32	0.91	370
$250.00	Aug 21	32.30	34.10	$33.20	5.4%	842	0.90	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 44.0K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.83	0.92	$0.88	10.2%	3.1K	0.09	24.9K
$245.00	Aug 21	1.16	1.31	$1.23	12.2%	1.7K	0.13	2.8K
$260.00	Aug 21	0.37	0.49	$0.43	27.9%	983	0.05	2.9K
$250.00	Sep 18	12.40	13.15	$12.78	5.9%	811	0.36	6.3K
$240.00	Aug 21	1.75	1.91	$1.83	8.7%	784	0.17	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.40	9.80	$9.60	4.2%	3.3K	0.52	6.4K
$200.00	Aug 21	2.31	2.45	$2.38	5.9%	2.7K	0.18	7.7K
$230.00	Aug 21	15.60	16.65	$16.13	6.5%	2.3K	0.70	4.5K
$210.00	Aug 21	4.90	5.25	$5.08	6.9%	1.8K	0.34	4.5K
$225.00	Aug 21	12.25	13.00	$12.63	5.9%	1.6K	0.62	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. 29 strikes (avg 25.9%, max 36.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Sep 25	124.5%	92.8%	34.1%	12	178
$200.00	Aug 21	Sep 25	127.4%	95.3%	33.7%	77	6.5K
$210.00	Aug 21	Oct 2	122.1%	94.1%	29.8%	53	1.9K
$240.00	Aug 21	Oct 2	124.8%	97.1%	28.5%	789	11.7K
$220.00	Aug 21	Oct 2	121.9%	95.7%	27.4%	339	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Oct 2	127.4%	93.1%	36.9%	2.7K	7.9K
$205.00	Aug 21	Oct 2	124.5%	92.8%	34.1%	433	671
$210.00	Aug 21	Oct 2	122.1%	94.1%	29.8%	1.8K	4.5K
$235.00	Aug 21	Sep 25	123.6%	95.8%	28.9%	234	1.3K
$240.00	Aug 21	Oct 2	124.7%	97.1%	28.4%	982	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.91, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$10.45	$9.55	$10.45	73%	0.91	$200.45
$175.00	$180.00	Sep 18	$2.87	$2.13	$2.87	82%	0.74	$177.87
$210.00	$220.00	Sep 18	$4.53	$5.47	$4.53	61%	1.21	$214.53
$210.00	$220.00	Oct 2	$4.72	$5.28	$4.72	62%	1.12	$214.72
$230.00	$240.00	Sep 18	$3.23	$6.77	$3.23	48%	2.10	$233.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Aug 28	$1.22	$1.28	$1.22	71%	1.05	$241.28
$257.50	$255.00	Aug 28	$1.62	$0.88	$1.62	81%	0.54	$255.88
$250.00	$247.50	Sep 4	$1.53	$0.97	$1.53	70%	0.63	$248.47
$247.50	$245.00	Aug 28	$1.66	$0.84	$1.66	75%	0.51	$245.84
$185.00	$180.00	Oct 2	$0.98	$4.02	$0.98	25%	4.10	$184.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.19, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Sep 25	$1.97	$1.97	$3.03	63%	0.65	$256.97
$220.00	$222.50	Aug 21	$1.28	$1.28	$1.22	52%	1.05	$221.28
$250.00	$252.50	Aug 21	$0.16	$0.16	$2.34	91%	0.07	$250.16
$240.00	$242.50	Aug 21	$0.34	$0.34	$2.16	83%	0.16	$240.34
$252.50	$255.00	Aug 21	$0.12	$0.12	$2.38	92%	0.05	$252.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Sep 25	$2.72	$2.72	$2.28	67%	1.19	$197.28
$210.00	$200.00	Sep 18	$4.65	$4.65	$5.35	61%	0.87	$205.35
$210.00	$205.00	Oct 2	$2.88	$2.88	$2.12	61%	1.36	$207.12
$185.00	$180.00	Sep 25	$2.02	$2.02	$2.98	76%	0.68	$182.98
$180.00	$175.00	Oct 2	$1.95	$1.95	$3.05	77%	0.64	$178.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.63, cheapest $5.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.32	122.1%	101.7%
$215.00	Aug 21	Aug 28	$5.73	119.6%	100.1%
$227.50	Aug 21	Aug 28	$5.75	122.0%	102.9%
$220.00	Aug 21	Aug 28	$5.85	121.9%	103.7%
$230.00	Aug 21	Aug 28	$5.65	121.5%	103.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.37	122.1%	101.7%
$215.00	Aug 21	Aug 28	$5.47	119.6%	100.1%
$227.50	Aug 21	Aug 28	$5.65	122.0%	102.9%
$220.00	Aug 21	Aug 28	$5.78	121.9%	103.7%
$230.00	Aug 21	Aug 28	$5.57	121.5%	103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.64% of stock, avg 16.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$9.50	$7.13	$16.63	$198.37	$231.63	7.64%
$217.50	Aug 21	$8.32	$8.30	$16.62	$200.88	$234.12	7.64%
$220.00	Aug 21	$7.23	$9.60	$16.83	$203.17	$236.83	7.74%
$212.50	Aug 21	$10.90	$6.03	$16.93	$195.57	$229.43	7.78%
$222.50	Aug 21	$5.95	$11.23	$17.18	$205.32	$239.68	7.90%
$210.00	Aug 21	$12.70	$5.08	$17.78	$192.22	$227.78	8.17%
$225.00	Aug 21	$5.18	$12.63	$17.81	$207.19	$242.81	8.19%
$207.50	Aug 21	$14.20	$4.38	$18.58	$188.92	$226.08	8.54%
$227.50	Aug 21	$4.38	$14.43	$18.81	$208.69	$246.31	8.65%
$205.00	Aug 21	$15.98	$3.53	$19.51	$185.49	$224.51	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.73% of stock, avg 13.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Aug 21	$3.73	$4.38	$8.11	$199.39	$238.11
$230.00	$210.00	Aug 21	$3.73	$5.08	$8.81	$201.19	$238.81
$227.50	$207.50	Aug 21	$4.38	$4.38	$8.76	$198.74	$236.26
$227.50	$210.00	Aug 21	$4.38	$5.08	$9.46	$200.54	$236.96
$225.00	$207.50	Aug 21	$5.18	$4.38	$9.56	$197.94	$234.56
$230.00	$212.50	Aug 21	$3.73	$6.03	$9.76	$202.74	$239.76
$225.00	$210.00	Aug 21	$5.18	$5.08	$10.26	$199.74	$235.26
$227.50	$212.50	Aug 21	$4.38	$6.03	$10.41	$202.09	$237.91
$225.00	$212.50	Aug 21	$5.18	$6.03	$11.21	$201.29	$236.21
$222.50	$207.50	Aug 21	$5.95	$4.38	$10.33	$197.17	$232.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 0.91, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	240/242	Aug 21	$1.19	$1.31	53%	0.91	$206.31	$241.19
205/208	242/245	Aug 21	$1.11	$1.39	56%	0.80	$206.39	$243.61
205/208	235/238	Aug 21	$1.31	$1.19	48%	1.10	$206.19	$236.31
198/200	240/242	Aug 28	$1.45	$1.05	42%	1.38	$198.55	$241.45
190/192	240/242	Aug 28	$1.27	$1.23	49%	1.03	$191.23	$241.27
205/208	238/240	Aug 21	$1.22	$1.28	51%	0.95	$206.28	$238.72
180/182	240/242	Aug 28	$1.07	$1.43	56%	0.75	$181.43	$241.07
190/192	240/242	Aug 21	$0.66	$1.84	72%	0.36	$191.84	$240.66
182/185	240/242	Aug 21	$0.53	$1.97	77%	0.27	$184.47	$240.53
205/208	230/232	Aug 21	$1.43	$1.07	41%	1.34	$206.07	$231.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.36	$9.64	13%	26.78
$205.00	$210.00	$215.00	Aug 28	$0.09	$4.91	11%	54.56
$215.00	$220.00	$225.00	Aug 28	$0.15	$4.85	11%	32.33
$240.00	$250.00	$260.00	Sep 18	$0.44	$9.56	11%	21.73
$230.00	$240.00	$250.00	Sep 18	$0.51	$9.49	12%	18.61

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.36	$9.64	12%	26.78
$230.00	$240.00	$250.00	Sep 18	$0.37	$9.63	11%	26.03
$195.00	$200.00	$205.00	Sep 4	$0.06	$4.94	8%	82.33
$220.00	$225.00	$230.00	Sep 4	$0.09	$4.91	9%	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. 33 found (best net $-0.21, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Aug 21	-$0.36	$2.14
$255.00	$257.50	1:2	Aug 21	-$0.40	$2.10
$252.50	$255.00	1:2	Aug 21	-$0.48	$2.02
$250.00	$252.50	1:2	Aug 21	-$0.56	$1.94
$247.50	$250.00	1:2	Aug 21	-$0.74	$1.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$182.50	1:2	Aug 21	-$0.21	$2.29
$177.50	$175.00	1:2	Aug 21	-$0.19	$2.31
$180.00	$177.50	1:2	Aug 21	-$0.21	$2.29
$182.50	$180.00	1:2	Aug 21	-$0.26	$2.24
$187.50	$185.00	1:2	Aug 21	-$0.44	$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.37%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 2	$18.20	0.44	12.6%	8.37%	20.98%	3	4
$250.00	Oct 2	$16.95	0.41	14.9%	7.79%	22.70%	14	17
$255.00	Oct 2	$15.65	0.39	17.2%	7.19%	24.40%	1	5
$240.00	Oct 2	$19.75	0.46	10.3%	9.08%	19.39%	5	4
$235.00	Oct 2	$21.45	0.49	8.0%	9.86%	17.88%	6	2
$230.00	Oct 2	$23.20	0.51	5.7%	10.66%	16.38%	2	5
$225.00	Oct 2	$25.15	0.54	3.4%	11.56%	14.98%	6	8
$220.00	Oct 2	$27.15	0.56	1.1%	12.48%	13.60%	11	6
$240.00	Sep 25	$18.00	0.45	10.3%	8.27%	18.59%	6	32
$250.00	Sep 25	$14.60	0.40	14.9%	6.71%	21.62%	30	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 31,848

Total Puts 40,566

Put/Call Ratio 1.27

Net Difference -8,718

Prior's Put/Call Breakdown

Total Calls 68,810

Total Puts 55,893

Put/Call Ratio 0.81

Net Difference 12,917

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