NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$215.34 -13.32%

(8/19 10:05) ◀

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

▶ (8/19 10:15)

◀ 8/19 10:10 ▶

Option Volume

Detail

ℹ

Current (08/19 10:10am) 104,028

Calls: 46,722 (45%)

Puts: 57,306 (55%)

Prior (08/12) 171,726

Calls: 99,846 (58%)

Puts: 71,880 (42%)

Current vs Prior -39.42%

Calls: -53.21% (Calls)

Puts: -20.28% (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 -50.97%

Calls: -60.01%

Puts: -39.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:10am) $126.96M

Calls: $43.35M (34%)

Puts: $83.61M (66%)

Prior (08/12) $221.91M

Calls: $188.21M (85%)

Puts: $33.70M (15%)

Current vs Prior -42.79%

Calls: -76.97%

Puts: +148.12%

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 -55.33%

Calls: -79.33%

Puts: +12.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:10am) 1.23

Prior (08/12) 0.72

Current vs Prior +70.37%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +37.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:10am) 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 7.91% | 13.95%7.91% | 23.98%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -3.67% | -3.36%-45.23% | -13.26%

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

Current vs 7-Day Avg -29.03% | -23.46%-64.88% | -31.75%

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

Current vs 7-Day Eod -3.67% | -3.36%-4.07% | +1.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 6.33%

Calls: 6.64% | 6.41%

Puts: 5.71% | 6.25%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +5.29% | +39.74%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -25.03% | +0.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($83.61M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 70% - 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
10:10	BEARISH	BEARISH	BEARISH
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 192 of results (avg 6.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	11.70	12.05	$11.88	2.9%	135	0.48	354
$197.50	Aug 21	19.35	20.05	$19.70	3.6%	54	0.84	511
$180.00	Sep 18	44.05	45.65	$44.85	3.6%	262	0.79	709
$200.00	Sep 18	30.80	32.20	$31.50	4.4%	32	0.66	5.3K
$175.00	Sep 11	45.00	47.20	$46.10	4.8%	--	0.84	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	19.55	19.90	$19.73	1.8%	1.1K	0.41	10.6K
$230.00	Sep 18	30.80	31.60	$31.20	2.6%	835	0.54	4.9K
$250.00	Sep 18	44.80	46.00	$45.40	2.6%	75	0.65	9.4K
$240.00	Sep 18	37.45	38.55	$38.00	2.9%	71	0.60	9.7K
$175.00	Sep 18	6.60	6.80	$6.70	3.0%	297	0.18	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	0.40	0.46	$0.43	14.0%	335	0.05	790
$250.00	Aug 21	0.57	0.62	$0.60	8.3%	4.4K	0.07	24.9K
$247.50	Aug 21	0.69	0.82	$0.75	17.3%	92	0.08	472
$245.00	Aug 21	0.83	0.97	$0.90	15.6%	2.0K	0.10	2.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.49	0.58	$0.53	17.0%	524	0.06	2.1K
$190.00	Aug 21	0.85	0.94	$0.90	10.0%	1.3K	0.09	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	40.20	42.60	$41.40	5.8%	--	0.99	1.1K
$172.50	Aug 21	41.95	45.35	$43.65	7.8%	--	0.98	48
$177.50	Aug 21	37.75	40.45	$39.10	6.9%	--	0.97	45
$180.00	Aug 21	35.30	38.00	$36.65	7.4%	9	0.97	566
$182.50	Aug 21	32.60	35.70	$34.15	9.1%	--	0.96	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	41.15	43.05	$42.10	4.5%	26	0.95	248
$255.00	Aug 21	38.90	40.75	$39.83	4.6%	50	0.95	1.0K
$252.50	Aug 21	35.80	38.60	$37.20	7.5%	34	0.94	370
$250.00	Aug 21	34.35	35.50	$34.92	3.3%	1.1K	0.93	11.3K
$247.50	Aug 21	30.55	33.65	$32.10	9.7%	93	0.92	757

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 62.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.57	0.62	$0.60	8.3%	4.4K	0.07	24.9K
$245.00	Aug 21	0.83	0.97	$0.90	15.6%	2.0K	0.10	2.8K
$230.00	Aug 21	2.80	2.95	$2.88	5.2%	1.0K	0.26	8.2K
$240.00	Aug 21	1.26	1.41	$1.34	11.2%	991	0.14	11.7K
$250.00	Sep 18	11.50	12.15	$11.83	5.5%	850	0.34	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	2.30	2.40	$2.35	4.3%	5.1K	0.20	7.7K
$220.00	Aug 21	10.05	10.50	$10.28	4.4%	3.8K	0.57	6.4K
$210.00	Aug 21	5.00	5.50	$5.25	9.5%	3.2K	0.37	4.5K
$230.00	Aug 21	16.95	17.85	$17.40	5.2%	2.6K	0.75	4.5K
$180.00	Aug 21	0.27	0.37	$0.32	31.2%	2.1K	0.04	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 21.5%, max 29.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Sep 25	118.8%	92.8%	28.0%	18	178
$200.00	Aug 21	Sep 25	120.3%	94.3%	27.7%	161	6.5K
$210.00	Aug 21	Oct 2	116.8%	92.6%	26.1%	92	1.9K
$215.00	Aug 21	Sep 25	116.2%	92.7%	25.3%	133	355
$235.00	Aug 21	Oct 2	117.2%	96.1%	22.0%	362	685

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Oct 2	120.3%	92.8%	29.7%	5.1K	7.9K
$205.00	Aug 21	Oct 2	118.8%	93.1%	27.7%	754	671
$210.00	Aug 21	Oct 2	116.8%	92.6%	26.1%	3.2K	4.5K
$215.00	Aug 21	Oct 2	116.2%	92.4%	25.8%	1.0K	1.7K
$197.50	Aug 21	Aug 28	121.9%	100.0%	21.9%	202	576

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.91, avg 2.86)

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	72%	0.91	$200.45
$210.00	$220.00	Oct 2	$4.35	$5.65	$4.35	61%	1.30	$214.35
$220.00	$230.00	Sep 18	$3.80	$6.20	$3.80	52%	1.63	$223.80
$200.00	$210.00	Sep 18	$5.25	$4.75	$5.25	66%	0.90	$205.25
$240.00	$250.00	Sep 18	$2.62	$7.38	$2.62	40%	2.82	$242.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Aug 28	$1.17	$1.33	$1.17	72%	1.14	$238.83
$252.50	$250.00	Sep 4	$1.35	$1.15	$1.35	74%	0.85	$251.15
$247.50	$245.00	Sep 4	$1.50	$1.00	$1.50	71%	0.67	$246.00
$242.50	$240.00	Aug 28	$1.63	$0.87	$1.63	74%	0.53	$240.87
$250.00	$245.00	Sep 25	$2.93	$2.07	$2.93	63%	0.71	$247.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Aug 21	$0.70	$0.70	$1.80	70%	0.39	$228.20
$247.50	$250.00	Sep 4	$0.73	$0.73	$1.77	71%	0.41	$248.23
$240.00	$242.50	Aug 28	$0.65	$0.65	$1.85	72%	0.35	$240.65
$252.50	$255.00	Aug 21	$0.11	$0.11	$2.39	94%	0.05	$252.61
$247.50	$250.00	Aug 21	$0.15	$0.15	$2.35	92%	0.06	$247.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Sep 25	$2.73	$2.73	$2.27	66%	1.20	$197.27
$190.00	$185.00	Oct 2	$2.45	$2.45	$2.55	71%	0.96	$187.55
$210.00	$200.00	Sep 18	$4.75	$4.75	$5.25	59%	0.90	$205.25
$205.00	$200.00	Oct 2	$2.47	$2.47	$2.53	63%	0.98	$202.53
$185.00	$180.00	Sep 25	$1.82	$1.82	$3.18	75%	0.57	$183.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.65, cheapest $5.43)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.43	116.8%	98.8%
$215.00	Aug 21	Aug 28	$5.77	116.2%	98.7%
$225.00	Aug 21	Aug 28	$5.64	115.3%	100.0%
$220.00	Aug 21	Aug 28	$6.05	113.8%	100.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.43	116.8%	98.8%
$215.00	Aug 21	Aug 28	$5.65	116.2%	98.7%
$225.00	Aug 21	Aug 28	$5.50	115.3%	100.0%
$220.00	Aug 21	Aug 28	$5.72	113.8%	100.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.27% of stock, avg 16.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Aug 21	$6.90	$8.75	$15.65	$201.85	$233.15	7.27%
$212.50	Aug 21	$9.38	$6.35	$15.73	$196.77	$228.23	7.30%
$215.00	Aug 21	$8.28	$7.48	$15.76	$199.24	$230.76	7.32%
$220.00	Aug 21	$5.83	$10.28	$16.11	$203.89	$236.11	7.48%
$210.00	Aug 21	$11.02	$5.25	$16.27	$193.73	$226.27	7.56%
$222.50	Aug 21	$4.93	$11.85	$16.78	$205.72	$239.28	7.79%
$207.50	Aug 21	$12.48	$4.35	$16.83	$190.67	$224.33	7.82%
$225.00	Aug 21	$4.18	$13.50	$17.68	$207.32	$242.68	8.21%
$205.00	Aug 21	$14.20	$3.60	$17.80	$187.20	$222.80	8.27%
$202.50	Aug 21	$15.98	$2.92	$18.90	$183.60	$221.40	8.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.33% of stock, avg 13.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Aug 21	$3.58	$3.60	$7.18	$197.82	$234.68
$227.50	$207.50	Aug 21	$3.58	$4.35	$7.93	$199.57	$235.43
$225.00	$205.00	Aug 21	$4.18	$3.60	$7.78	$197.22	$232.78
$225.00	$207.50	Aug 21	$4.18	$4.35	$8.53	$198.97	$233.53
$227.50	$210.00	Aug 21	$3.58	$5.25	$8.83	$201.17	$236.33
$222.50	$205.00	Aug 21	$4.93	$3.60	$8.53	$196.47	$231.03
$225.00	$210.00	Aug 21	$4.18	$5.25	$9.43	$200.57	$234.43
$222.50	$207.50	Aug 21	$4.93	$4.35	$9.28	$198.22	$231.78
$222.50	$210.00	Aug 21	$4.93	$5.25	$10.18	$199.82	$232.68
$220.00	$205.00	Aug 21	$5.83	$3.60	$9.43	$195.57	$229.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.31, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	240/242	Aug 28	$1.42	$1.08	48%	1.31	$193.58	$241.42
188/190	240/242	Aug 28	$1.25	$1.25	52%	1.00	$188.75	$241.25
182/185	240/242	Aug 28	$1.12	$1.38	56%	0.81	$183.88	$241.12
178/180	240/242	Aug 28	$1.02	$1.48	60%	0.69	$178.98	$241.02
175/178	228/230	Aug 21	$0.81	$1.69	67%	0.48	$176.69	$228.31
192/195	232/235	Aug 28	$1.47	$1.03	41%	1.43	$193.53	$233.97
192/195	245/248	Aug 28	$1.18	$1.32	52%	0.89	$193.82	$246.18
182/185	228/230	Aug 21	$0.85	$1.65	64%	0.52	$184.15	$228.35
185/188	228/230	Aug 21	$0.89	$1.61	63%	0.55	$186.61	$228.39
190/192	228/230	Aug 21	$0.99	$1.51	59%	0.66	$191.51	$228.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Sep 18	$0.50	$9.50	14%	19.00
$215.00	$220.00	$225.00	Aug 28	$0.11	$4.89	11%	44.45
$200.00	$205.00	$210.00	Sep 4	$0.08	$4.92	9%	61.50
$220.00	$225.00	$230.00	Sep 11	$0.05	$4.95	8%	99.00
$220.00	$225.00	$230.00	Sep 4	$0.08	$4.92	9%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.17	$9.83	13%	57.82
$215.00	$220.00	$225.00	Aug 28	$0.13	$4.87	11%	37.46
$205.00	$210.00	$215.00	Sep 4	$0.07	$4.93	9%	70.43
$215.00	$220.00	$225.00	Sep 4	$0.11	$4.89	9%	44.45
$205.00	$210.00	$215.00	Sep 25	$0.05	$4.95	6%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.02, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Aug 21	-$0.29	$2.21
$252.50	$255.00	1:2	Aug 21	-$0.32	$2.18
$247.50	$250.00	1:2	Aug 21	-$0.45	$2.05
$250.00	$252.50	1:2	Aug 21	-$0.48	$2.02
$245.00	$247.50	1:2	Aug 21	-$0.60	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Aug 21	-$0.02	$2.48
$180.00	$177.50	1:2	Aug 21	-$0.16	$2.34
$185.00	$182.50	1:2	Aug 21	-$0.23	$2.27
$182.50	$180.00	1:2	Aug 21	-$0.26	$2.24
$187.50	$185.00	1:2	Aug 21	-$0.34	$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.45%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 2	$16.05	0.40	16.1%	7.45%	23.55%	22	17
$240.00	Oct 2	$18.75	0.45	11.4%	8.71%	20.16%	9	4
$255.00	Oct 2	$14.75	0.38	18.4%	6.85%	25.27%	1	5
$245.00	Oct 2	$17.30	0.42	13.8%	8.03%	21.81%	3	4
$235.00	Oct 2	$20.40	0.47	9.1%	9.47%	18.60%	6	2
$230.00	Oct 2	$22.20	0.50	6.8%	10.31%	17.12%	2	5
$225.00	Oct 2	$24.05	0.53	4.5%	11.17%	15.65%	7	8
$220.00	Oct 2	$25.95	0.55	2.2%	12.05%	14.21%	16	6
$245.00	Sep 25	$14.95	0.41	13.8%	6.94%	20.72%	1	62
$235.00	Sep 25	$17.95	0.46	9.1%	8.34%	17.47%	--	22

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 46,722

Total Puts 57,306

Put/Call Ratio 1.23

Net Difference -10,584

Prior's Put/Call Breakdown

Total Calls 99,846

Total Puts 71,880

Put/Call Ratio 0.72

Net Difference 27,966

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