NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.15 -12.59%

(8/19 09:55) ◀

Wednesday, August 19, 2026 (10:00am)

▶ (8/19 10:05)

◀ 8/19 10:00 ▶

Option Volume

Detail

ℹ

Current (08/19 10:00am) 86,783

Calls: 37,520 (43%)

Puts: 49,263 (57%)

Prior (08/12) 138,200

Calls: 76,265 (55%)

Puts: 61,935 (45%)

Current vs Prior -37.20%

Calls: -50.80% (Calls)

Puts: -20.46% (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 -59.10%

Calls: -67.88%

Puts: -48.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:00am) $107.69M

Calls: $35.79M (33%)

Puts: $71.90M (67%)

Prior (08/12) $155.82M

Calls: $128.30M (82%)

Puts: $27.52M (18%)

Current vs Prior -30.89%

Calls: -72.10%

Puts: +161.29%

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 -62.11%

Calls: -82.93%

Puts: -3.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:00am) 1.31

Prior (08/12) 0.81

Current vs Prior +61.68%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +47.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:00am) 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 8.11% | 13.91%8.11% | 23.79%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -1.28% | -3.69%-43.87% | -13.94%

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

Current vs 7-Day Avg -27.26% | -23.72%-64.01% | -32.28%

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

Current vs 7-Day Eod -1.28% | -3.69%-1.68% | +1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.27% | 5.97%

Calls: 5.90% | 7.66%

Puts: 6.64% | 4.28%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +7.00% | +31.79%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -23.82% | -5.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($71.90M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 62% - 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
10:00	BEARISH	BEARISH	BEARISH
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 189 of results (avg 6.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	12.05	12.50	$12.28	3.7%	829	0.35	6.3K
$175.00	Sep 18	48.50	50.50	$49.50	4.0%	3	0.82	415
$175.00	Sep 11	46.50	48.55	$47.53	4.3%	--	0.84	11
$200.00	Sep 18	31.75	33.15	$32.45	4.3%	25	0.67	5.3K
$200.00	Aug 21	19.00	19.85	$19.43	4.4%	77	0.81	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	51.70	52.75	$52.23	2.0%	20	0.69	926
$250.00	Sep 18	43.95	45.10	$44.53	2.6%	72	0.64	9.4K
$210.00	Sep 18	18.95	19.50	$19.23	2.9%	1.0K	0.40	10.6K
$240.00	Sep 18	36.65	37.75	$37.20	3.0%	69	0.59	9.7K
$215.00	Aug 28	12.30	12.70	$12.50	3.2%	500	0.44	425

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.54)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	0.50	0.58	$0.54	14.8%	289	0.06	790
$252.50	Aug 21	0.59	0.71	$0.65	18.5%	108	0.07	538
$250.00	Aug 21	0.74	0.82	$0.78	10.3%	3.4K	0.08	24.9K
$247.50	Aug 21	0.89	1.00	$0.95	11.6%	81	0.10	472

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.27	0.30	$0.29	10.3%	1.4K	0.03	7.4K
$190.00	Aug 21	0.82	0.92	$0.87	11.5%	1.0K	0.08	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	40.95	44.45	$42.70	8.2%	--	1.00	1.1K
$177.50	Aug 21	38.55	41.65	$40.10	7.7%	--	1.00	45
$180.00	Aug 21	36.10	39.50	$37.80	9.0%	8	0.94	566
$182.50	Aug 21	33.50	37.20	$35.35	10.5%	--	0.94	1.9K
$185.00	Aug 21	32.00	34.80	$33.40	8.4%	--	0.93	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	41.50	43.90	$42.70	5.6%	202	0.95	2.0K
$257.50	Aug 21	39.65	41.60	$40.63	4.8%	26	0.95	248
$255.00	Aug 21	37.40	39.15	$38.28	4.6%	47	0.94	1.0K
$252.50	Aug 21	34.20	36.95	$35.58	7.7%	33	0.93	370
$250.00	Aug 21	32.85	34.00	$33.42	3.4%	939	0.92	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 53.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.74	0.82	$0.78	10.3%	3.4K	0.08	24.9K
$245.00	Aug 21	1.11	1.24	$1.18	11.0%	1.8K	0.12	2.8K
$260.00	Aug 21	0.35	0.47	$0.41	29.3%	1.1K	0.05	2.9K
$240.00	Aug 21	1.61	1.85	$1.73	13.9%	853	0.16	11.7K
$250.00	Sep 18	12.05	12.50	$12.28	3.7%	829	0.35	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	2.10	2.26	$2.18	7.3%	4.1K	0.18	7.7K
$220.00	Aug 21	9.35	9.95	$9.65	6.2%	3.6K	0.54	6.4K
$210.00	Aug 21	4.85	5.10	$4.97	5.0%	2.8K	0.34	4.5K
$230.00	Aug 21	15.65	16.55	$16.10	5.6%	2.3K	0.71	4.5K
$225.00	Aug 21	12.20	13.00	$12.60	6.3%	1.7K	0.63	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. 28 strikes (avg 24.7%, max 32.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Sep 25	121.8%	92.1%	32.3%	79	6.5K
$205.00	Aug 21	Sep 25	120.1%	92.1%	30.3%	12	178
$210.00	Aug 21	Oct 2	119.8%	93.0%	28.8%	65	1.9K
$240.00	Aug 21	Oct 2	123.5%	96.2%	28.3%	859	11.7K
$230.00	Aug 21	Oct 2	120.3%	94.7%	27.1%	719	8.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Oct 2	121.8%	92.9%	31.1%	4.1K	7.9K
$205.00	Aug 21	Oct 2	120.1%	92.1%	30.4%	474	671
$210.00	Aug 21	Oct 2	119.8%	93.0%	28.8%	2.8K	4.5K
$235.00	Aug 21	Sep 25	122.1%	95.0%	28.5%	247	1.3K
$240.00	Aug 21	Oct 2	123.5%	96.2%	28.3%	1.0K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.92, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$10.40	$9.60	$10.40	73%	0.92	$200.40
$220.00	$225.00	Oct 2	$1.08	$3.92	$1.08	56%	3.63	$221.08
$230.00	$235.00	Oct 2	$1.25	$3.75	$1.25	50%	3.00	$231.25
$175.00	$180.00	Sep 18	$2.90	$2.10	$2.90	82%	0.72	$177.90
$225.00	$230.00	Sep 25	$1.40	$3.60	$1.40	52%	2.57	$226.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Aug 28	$1.16	$1.34	$1.16	76%	1.16	$246.34
$252.50	$250.00	Aug 28	$1.53	$0.97	$1.53	79%	0.63	$250.97
$252.50	$250.00	Sep 4	$1.42	$1.08	$1.42	73%	0.76	$251.08
$242.50	$240.00	Aug 28	$1.42	$1.08	$1.42	72%	0.76	$241.08
$230.00	$227.50	Aug 21	$1.60	$0.90	$1.60	71%	0.56	$228.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 1.20, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Sep 25	$2.82	$2.82	$2.18	45%	1.29	$222.82
$255.00	$260.00	Sep 25	$1.82	$1.82	$3.18	63%	0.57	$256.82
$225.00	$227.50	Aug 28	$1.08	$1.08	$1.42	55%	0.76	$226.08
$245.00	$247.50	Aug 21	$0.23	$0.23	$2.27	88%	0.10	$245.23
$237.50	$240.00	Aug 28	$0.73	$0.73	$1.77	68%	0.41	$238.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$2.73	$2.73	$2.27	69%	1.20	$192.27
$210.00	$200.00	Sep 18	$4.73	$4.73	$5.27	60%	0.90	$205.27
$185.00	$180.00	Sep 25	$2.08	$2.08	$2.92	76%	0.71	$182.92
$210.00	$205.00	Oct 2	$2.77	$2.77	$2.23	61%	1.24	$207.23
$190.00	$185.00	Sep 25	$2.00	$2.00	$3.00	73%	0.67	$188.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.60, cheapest $5.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.32	119.8%	98.9%
$227.50	Aug 21	Aug 28	$5.62	119.3%	101.6%
$225.00	Aug 21	Aug 28	$5.88	120.0%	102.7%
$220.00	Aug 21	Aug 28	$6.00	118.2%	102.1%
$215.00	Aug 21	Aug 28	$5.70	115.8%	100.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.16	119.8%	98.9%
$227.50	Aug 21	Aug 28	$5.40	119.3%	101.6%
$225.00	Aug 21	Aug 28	$5.75	120.0%	102.7%
$220.00	Aug 21	Aug 28	$5.53	118.2%	102.1%
$215.00	Aug 21	Aug 28	$5.65	115.8%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.45% of stock, avg 16.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$9.32	$6.85	$16.17	$198.83	$231.17	7.45%
$217.50	Aug 21	$7.90	$8.28	$16.18	$201.32	$233.68	7.45%
$220.00	Aug 21	$6.73	$9.65	$16.38	$203.62	$236.38	7.54%
$212.50	Aug 21	$10.58	$5.90	$16.48	$196.02	$228.98	7.59%
$222.50	Aug 21	$5.78	$11.13	$16.91	$205.59	$239.41	7.79%
$210.00	Aug 21	$12.20	$4.97	$17.17	$192.83	$227.17	7.91%
$225.00	Aug 21	$4.95	$12.60	$17.55	$207.45	$242.55	8.08%
$207.50	Aug 21	$13.77	$4.10	$17.87	$189.63	$225.37	8.23%
$227.50	Aug 21	$4.13	$14.50	$18.63	$208.87	$246.13	8.58%
$205.00	Aug 21	$15.58	$3.33	$18.91	$186.09	$223.91	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.50% of stock, avg 13.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Aug 21	$3.50	$4.10	$7.60	$199.90	$237.60
$227.50	$207.50	Aug 21	$4.13	$4.10	$8.23	$199.27	$235.73
$230.00	$210.00	Aug 21	$3.50	$4.97	$8.47	$201.53	$238.47
$227.50	$210.00	Aug 21	$4.13	$4.97	$9.10	$200.90	$236.60
$225.00	$207.50	Aug 21	$4.95	$4.10	$9.05	$198.45	$234.05
$225.00	$210.00	Aug 21	$4.95	$4.97	$9.92	$200.08	$234.92
$230.00	$212.50	Aug 21	$3.50	$5.90	$9.40	$203.10	$239.40
$227.50	$212.50	Aug 21	$4.13	$5.90	$10.03	$202.47	$237.53
$225.00	$212.50	Aug 21	$4.95	$5.90	$10.85	$201.65	$235.85
$222.50	$207.50	Aug 21	$5.78	$4.10	$9.88	$197.62	$232.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.23, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	238/240	Aug 28	$1.38	$1.12	47%	1.23	$191.12	$238.88
190/192	242/245	Aug 28	$1.27	$1.23	52%	1.03	$191.23	$243.77
198/200	238/240	Aug 28	$1.50	$1.00	40%	1.50	$198.50	$239.00
198/200	242/245	Aug 28	$1.39	$1.11	45%	1.25	$198.61	$243.89
178/180	238/240	Aug 28	$1.08	$1.42	56%	0.76	$178.92	$238.58
178/180	242/245	Aug 28	$0.97	$1.53	61%	0.63	$179.03	$243.47
195/198	238/240	Aug 28	$1.41	$1.09	43%	1.29	$196.09	$238.91
195/198	242/245	Aug 28	$1.30	$1.20	47%	1.08	$196.20	$243.80
182/185	240/242	Aug 21	$0.51	$1.99	78%	0.26	$184.49	$240.51
182/185	238/240	Aug 28	$1.13	$1.37	53%	0.82	$183.87	$238.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Sep 4	$0.07	$4.93	8%	70.43
$210.00	$220.00	$230.00	Sep 18	$0.58	$9.42	13%	16.24
$210.00	$215.00	$220.00	Aug 28	$0.21	$4.79	11%	22.81
$200.00	$205.00	$210.00	Sep 25	$0.08	$4.92	6%	61.50
$220.00	$225.00	$230.00	Sep 4	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.17	$9.83	13%	57.82
$240.00	$250.00	$260.00	Sep 18	$0.37	$9.63	10%	26.03
$200.00	$210.00	$220.00	Sep 18	$0.57	$9.43	14%	16.54
$215.00	$220.00	$225.00	Sep 4	$0.09	$4.91	9%	54.56
$230.00	$235.00	$240.00	Sep 11	$0.06	$4.94	7%	82.33

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 $-0.14, 35 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	-$0.38	$2.12
$252.50	$255.00	1:2	Aug 21	-$0.43	$2.07
$250.00	$252.50	1:2	Aug 21	-$0.52	$1.98
$247.50	$250.00	1:2	Aug 21	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$182.50	1:2	Aug 21	-$0.14	$2.36
$177.50	$175.00	1:2	Aug 21	-$0.14	$2.36
$180.00	$177.50	1:2	Aug 21	-$0.15	$2.35
$182.50	$180.00	1:2	Aug 21	-$0.25	$2.25
$187.50	$185.00	1:2	Aug 21	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 7.94%, avg 4.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 2	$17.25	0.41	15.1%	7.94%	23.07%	14	17
$255.00	Oct 2	$15.25	0.39	17.4%	7.02%	24.45%	1	5
$240.00	Oct 2	$19.35	0.46	10.5%	8.91%	19.43%	6	4
$260.00	Oct 2	$14.00	0.37	19.7%	6.45%	26.18%	1	7
$245.00	Oct 2	$17.65	0.43	12.8%	8.13%	20.95%	3	4
$235.00	Oct 2	$20.85	0.48	8.2%	9.60%	17.82%	6	2
$225.00	Oct 2	$24.75	0.53	3.6%	11.40%	15.01%	6	8
$230.00	Oct 2	$22.40	0.50	5.9%	10.32%	16.23%	2	5
$220.00	Oct 2	$26.65	0.56	1.3%	12.27%	13.59%	13	6
$255.00	Sep 25	$13.00	0.37	17.4%	5.99%	23.42%	12	34

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 37,520

Total Puts 49,263

Put/Call Ratio 1.31

Net Difference -11,743

Prior's Put/Call Breakdown

Total Calls 76,265

Total Puts 61,935

Put/Call Ratio 0.81

Net Difference 14,330

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