NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.89 -12.29%

(8/19 10:00) ◀

Wednesday, August 19, 2026 (10:05am)

▶ (8/19 10:10)

◀ 8/19 10:05 ▶

Option Volume

Detail

ℹ

Current (08/19 10:05am) 94,841

Calls: 40,985 (43%)

Puts: 53,856 (57%)

Prior (08/12) 149,441

Calls: 82,407 (55%)

Puts: 67,034 (45%)

Current vs Prior -36.54%

Calls: -50.27% (Calls)

Puts: -19.66% (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 -55.30%

Calls: -64.92%

Puts: -43.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:05am) $115.02M

Calls: $38.92M (34%)

Puts: $76.10M (66%)

Prior (08/12) $174.73M

Calls: $143.84M (82%)

Puts: $30.89M (18%)

Current vs Prior -34.17%

Calls: -72.94%

Puts: +146.36%

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 -59.53%

Calls: -81.44%

Puts: +2.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:05am) 1.31

Prior (08/12) 0.81

Current vs Prior +61.54%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +47.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:05am) 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 7.96% | 13.91%7.96% | 23.78%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -3.01% | -3.70%-44.86% | -13.98%

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

Current vs 7-Day Avg -28.54% | -23.72%-64.64% | -32.32%

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

Current vs 7-Day Eod -3.01% | -3.70%-3.41% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.53% | 5.93%

Calls: 8.43% | 6.49%

Puts: 6.63% | 5.37%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +28.50% | +30.91%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -8.51% | -5.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($76.10M). 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
10:05	BEARISH	BEARISH	BEARISH
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 198 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	45.90	47.10	$46.50	2.6%	220	0.80	709
$200.00	Sep 18	32.55	33.50	$33.03	2.9%	32	0.68	5.3K
$200.00	Aug 21	19.40	20.20	$19.80	4.0%	138	0.83	6.4K
$205.00	Aug 21	15.55	16.25	$15.90	4.4%	12	0.76	158
$210.00	Sep 18	26.95	28.20	$27.58	4.5%	32	0.61	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	51.00	52.10	$51.55	2.1%	20	0.69	926
$240.00	Aug 21	23.55	24.15	$23.85	2.5%	1.1K	0.83	3.9K
$240.00	Sep 18	36.30	37.25	$36.78	2.6%	69	0.58	9.7K
$250.00	Sep 18	43.30	44.50	$43.90	2.7%	73	0.64	9.4K
$232.50	Aug 21	17.30	17.80	$17.55	2.8%	190	0.74	613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.73	0.80	$0.77	9.1%	3.7K	0.08	24.9K
$247.50	Aug 21	0.90	1.01	$0.96	11.5%	83	0.10	472

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.42	0.46	$0.44	9.1%	463	0.05	2.1K
$190.00	Aug 21	0.69	0.81	$0.75	16.0%	1.2K	0.07	8.2K
$192.50	Aug 21	0.85	1.02	$0.94	18.1%	106	0.09	551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	41.45	43.85	$42.65	5.6%	--	0.99	1.1K
$177.50	Aug 21	38.55	41.40	$39.97	7.1%	--	0.98	45
$180.00	Aug 21	36.15	39.00	$37.58	7.6%	8	0.97	566
$182.50	Aug 21	34.75	36.65	$35.70	5.3%	--	0.96	1.9K
$185.00	Aug 21	31.35	34.35	$32.85	9.1%	--	0.95	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	41.75	43.75	$42.75	4.7%	270	0.93	2.0K
$257.50	Aug 21	39.30	42.15	$40.72	7.0%	26	0.93	248
$255.00	Aug 21	36.95	39.10	$38.03	5.7%	48	0.93	1.0K
$252.50	Aug 21	34.35	37.25	$35.80	8.1%	34	0.92	370
$250.00	Aug 21	32.00	33.85	$32.92	5.6%	1.1K	0.91	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 59.0K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.73	0.80	$0.77	9.1%	3.7K	0.08	24.9K
$245.00	Aug 21	1.10	1.24	$1.17	12.0%	1.9K	0.12	2.8K
$260.00	Aug 21	0.32	0.40	$0.36	22.2%	1.4K	0.04	2.9K
$240.00	Aug 21	1.63	1.75	$1.69	7.1%	906	0.16	11.7K
$250.00	Sep 18	12.10	12.90	$12.50	6.4%	843	0.36	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	1.90	2.00	$1.95	5.1%	4.8K	0.17	7.7K
$220.00	Aug 21	8.75	9.35	$9.05	6.6%	3.7K	0.52	6.4K
$210.00	Aug 21	4.50	4.95	$4.72	9.5%	3.1K	0.33	4.5K
$230.00	Aug 21	15.35	15.90	$15.63	3.5%	2.5K	0.71	4.5K
$180.00	Aug 21	0.16	0.31	$0.24	62.5%	2.1K	0.03	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 22.5%, max 31.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Aug 21	Oct 2	120.8%	91.9%	31.5%	68	1.9K
$205.00	Aug 21	Sep 25	120.3%	92.8%	29.6%	12	178
$200.00	Aug 21	Sep 25	120.5%	93.0%	29.5%	140	6.5K
$215.00	Aug 21	Sep 25	117.3%	91.7%	27.9%	124	355
$240.00	Aug 21	Oct 2	119.0%	96.1%	23.9%	915	11.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Oct 2	120.3%	91.3%	31.7%	509	671
$200.00	Aug 21	Oct 2	120.5%	91.6%	31.6%	4.9K	7.9K
$210.00	Aug 21	Oct 2	120.8%	91.9%	31.5%	3.1K	4.5K
$215.00	Aug 21	Oct 2	117.3%	91.6%	28.1%	928	1.7K
$240.00	Aug 21	Oct 2	119.0%	96.1%	23.9%	1.1K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.83, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$10.95	$9.05	$10.95	71%	0.83	$200.95
$175.00	$180.00	Sep 18	$2.58	$2.42	$2.58	83%	0.94	$177.58
$210.00	$220.00	Oct 2	$4.42	$5.58	$4.42	60%	1.26	$214.42
$200.00	$210.00	Sep 18	$5.45	$4.55	$5.45	68%	0.83	$205.45
$195.00	$200.00	Sep 11	$2.52	$2.48	$2.52	72%	0.98	$197.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Aug 28	$1.48	$1.02	$1.48	74%	0.69	$243.52
$212.50	$210.00	Aug 21	$0.76	$1.74	$0.76	37%	2.29	$211.74
$260.00	$255.00	Sep 25	$3.25	$1.75	$3.25	67%	0.54	$256.75
$190.00	$187.50	Aug 21	$0.12	$2.38	$0.12	8%	19.83	$189.88
$192.50	$190.00	Aug 21	$0.19	$2.31	$0.19	9%	12.16	$192.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.89, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Aug 21	$1.08	$1.08	$1.42	57%	0.76	$223.58
$227.50	$230.00	Aug 21	$0.80	$0.80	$1.70	66%	0.47	$228.30
$255.00	$257.50	Aug 21	$0.13	$0.13	$2.37	94%	0.05	$255.13
$247.50	$250.00	Aug 21	$0.19	$0.19	$2.31	90%	0.08	$247.69
$250.00	$252.50	Sep 4	$0.65	$0.65	$1.85	71%	0.35	$250.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 2	$2.35	$2.35	$2.65	72%	0.89	$187.65
$210.00	$200.00	Sep 18	$4.56	$4.56	$5.44	61%	0.84	$205.44
$210.00	$205.00	Oct 2	$2.73	$2.73	$2.27	60%	1.20	$207.27
$190.00	$185.00	Sep 25	$2.05	$2.05	$2.95	72%	0.69	$187.95
$200.00	$195.00	Sep 25	$2.35	$2.35	$2.65	66%	0.89	$197.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.72, cheapest $5.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.53	120.8%	98.9%
$215.00	Aug 21	Aug 28	$5.92	117.3%	99.5%
$227.50	Aug 21	Aug 28	$5.65	117.3%	101.0%
$220.00	Aug 21	Aug 28	$5.95	115.6%	100.7%
$225.00	Aug 21	Aug 28	$5.98	114.7%	101.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.16	120.8%	98.9%
$215.00	Aug 21	Aug 28	$5.75	117.3%	99.5%
$227.50	Aug 21	Aug 28	$5.58	117.3%	101.0%
$220.00	Aug 21	Aug 28	$5.85	115.6%	100.7%
$225.00	Aug 21	Aug 28	$5.80	114.7%	101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.36% of stock, avg 16.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$9.48	$6.55	$16.03	$198.97	$231.03	7.36%
$220.00	Aug 21	$6.98	$9.05	$16.03	$203.97	$236.03	7.36%
$217.50	Aug 21	$8.30	$7.75	$16.05	$201.45	$233.55	7.37%
$212.50	Aug 21	$10.93	$5.48	$16.41	$196.09	$228.91	7.53%
$222.50	Aug 21	$6.03	$10.55	$16.58	$205.92	$239.08	7.61%
$225.00	Aug 21	$4.95	$12.08	$17.03	$207.97	$242.03	7.82%
$210.00	Aug 21	$12.52	$4.72	$17.24	$192.76	$227.24	7.91%
$207.50	Aug 21	$14.13	$3.80	$17.93	$189.57	$225.43	8.23%
$227.50	Aug 21	$4.30	$13.80	$18.10	$209.40	$245.60	8.31%
$205.00	Aug 21	$15.90	$3.10	$19.00	$186.00	$224.00	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.35% of stock, avg 13.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Aug 21	$3.50	$3.80	$7.30	$200.20	$237.30
$230.00	$210.00	Aug 21	$3.50	$4.72	$8.22	$201.78	$238.22
$227.50	$207.50	Aug 21	$4.30	$3.80	$8.10	$199.40	$235.60
$227.50	$210.00	Aug 21	$4.30	$4.72	$9.02	$200.98	$236.52
$225.00	$207.50	Aug 21	$4.95	$3.80	$8.75	$198.75	$233.75
$230.00	$212.50	Aug 21	$3.50	$5.48	$8.98	$203.52	$238.98
$227.50	$212.50	Aug 21	$4.30	$5.48	$9.78	$202.72	$237.28
$225.00	$210.00	Aug 21	$4.95	$4.72	$9.67	$200.33	$234.67
$225.00	$212.50	Aug 21	$4.95	$5.48	$10.43	$202.07	$235.43
$222.50	$207.50	Aug 21	$6.03	$3.80	$9.83	$197.67	$232.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.23, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	240/242	Aug 28	$1.38	$1.12	45%	1.23	$196.12	$241.38
182/185	240/242	Aug 28	$1.12	$1.38	55%	0.81	$183.88	$241.12
175/178	228/230	Aug 21	$0.91	$1.59	64%	0.57	$176.59	$228.41
195/198	235/238	Aug 28	$1.48	$1.02	40%	1.45	$196.02	$236.48
182/185	235/238	Aug 28	$1.22	$1.28	51%	0.95	$183.78	$236.22
185/188	228/230	Aug 21	$0.99	$1.51	60%	0.66	$186.51	$228.49
195/198	245/248	Aug 28	$1.25	$1.25	49%	1.00	$196.25	$246.25
182/185	245/248	Aug 28	$0.99	$1.51	60%	0.66	$184.01	$245.99
202/205	228/230	Aug 21	$1.43	$1.07	42%	1.34	$203.57	$228.93
180/182	228/230	Aug 21	$0.91	$1.59	62%	0.57	$181.59	$228.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Sep 11	$0.06	$4.94	8%	82.33
$210.00	$215.00	$220.00	Aug 28	$0.18	$4.82	12%	26.78
$210.00	$215.00	$220.00	Sep 4	$0.12	$4.88	9%	40.67
$230.00	$240.00	$250.00	Sep 18	$0.54	$9.46	12%	17.52
$210.00	$220.00	$230.00	Sep 18	$0.62	$9.38	13%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 4	$0.07	$4.93	8%	70.43
$200.00	$210.00	$220.00	Sep 18	$0.59	$9.41	13%	15.95
$210.00	$215.00	$220.00	Aug 28	$0.18	$4.82	12%	26.78
$200.00	$205.00	$210.00	Sep 4	$0.11	$4.89	9%	44.45
$225.00	$230.00	$235.00	Sep 4	$0.10	$4.90	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $--, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Aug 21	-$0.26	$2.24
$257.50	$260.00	1:2	Aug 21	-$0.33	$2.17
$252.50	$255.00	1:2	Aug 21	-$0.41	$2.09
$250.00	$252.50	1:2	Aug 21	-$0.49	$2.01
$247.50	$250.00	1:2	Aug 21	-$0.58	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Aug 21	$0.00	$2.50
$182.50	$180.00	1:2	Aug 21	-$0.13	$2.37
$187.50	$185.00	1:2	Aug 21	-$0.25	$2.25
$180.00	$177.50	1:2	Aug 21	-$0.20	$2.30
$185.00	$182.50	1:2	Aug 21	-$0.26	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.86%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Oct 2	$14.95	0.38	17.0%	6.86%	23.89%	1	5
$240.00	Oct 2	$19.20	0.44	10.2%	8.81%	18.96%	9	4
$250.00	Oct 2	$16.05	0.40	14.7%	7.37%	22.10%	22	17
$245.00	Oct 2	$17.50	0.42	12.4%	8.03%	20.47%	3	4
$235.00	Oct 2	$20.65	0.47	7.8%	9.48%	17.33%	6	2
$260.00	Oct 2	$13.60	0.35	19.3%	6.24%	25.57%	1	7
$230.00	Oct 2	$22.40	0.49	5.6%	10.28%	15.84%	2	5
$225.00	Oct 2	$24.25	0.52	3.3%	11.13%	14.39%	7	8
$220.00	Oct 2	$26.15	0.55	1.0%	12.00%	12.97%	16	6
$240.00	Sep 25	$16.55	0.43	10.2%	7.60%	17.74%	9	32

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 40,985

Total Puts 53,856

Put/Call Ratio 1.31

Net Difference -12,871

Prior's Put/Call Breakdown

Total Calls 82,407

Total Puts 67,034

Put/Call Ratio 0.81

Net Difference 15,373

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