NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$215.07 -13.43%

(8/19 10:10) ◀

Wednesday, August 19, 2026 (10:15am)

▶ (8/19 10:20)

◀ 8/19 10:15 ▶

Option Volume

Detail

ℹ

Current (08/19 10:15am) 111,868

Calls: 50,530 (45%)

Puts: 61,338 (55%)

Prior (08/12) 188,260

Calls: 112,082 (60%)

Puts: 76,178 (40%)

Current vs Prior -40.58%

Calls: -54.92% (Calls)

Puts: -19.48% (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 -47.27%

Calls: -56.75%

Puts: -35.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:15am) $136.86M

Calls: $48.15M (35%)

Puts: $88.71M (65%)

Prior (08/12) $237.95M

Calls: $200.82M (84%)

Puts: $37.13M (16%)

Current vs Prior -42.48%

Calls: -76.02%

Puts: +138.92%

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 -51.85%

Calls: -77.04%

Puts: +19.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:15am) 1.21

Prior (08/12) 0.68

Current vs Prior +78.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +36.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:15am) 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 7.86% | 13.92%7.86% | 23.83%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -4.29% | -3.63%-45.58% | -13.79%

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

Current vs 7-Day Avg -29.48% | -23.67%-65.11% | -32.17%

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

Current vs 7-Day Eod -4.29% | -3.63%-4.68% | +1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.62% | 4.93%

Calls: 3.19% | 5.88%

Puts: 6.06% | 3.98%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior -21.16% | +8.83%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -43.86% | -21.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($88.71M). Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 79% - 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 BULLISH

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
10:15	BEARISH	BEARISH	BEARISH
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 209 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	43.50	44.85	$44.18	3.1%	297	0.79	709
$215.00	Aug 21	7.70	7.95	$7.83	3.2%	207	0.52	307
$200.00	Aug 21	17.05	17.65	$17.35	3.5%	194	0.80	6.4K
$197.50	Aug 21	19.05	19.75	$19.40	3.6%	71	0.83	511
$195.00	Sep 18	33.35	34.60	$33.98	3.7%	4	0.69	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	45.35	46.20	$45.78	1.9%	77	0.66	9.4K
$215.00	Aug 21	7.50	7.65	$7.58	2.0%	1.2K	0.48	1.7K
$240.00	Aug 28	30.00	30.70	$30.35	2.3%	134	0.73	865
$240.00	Sep 18	38.00	38.90	$38.45	2.3%	72	0.60	9.7K
$230.00	Sep 18	31.30	32.10	$31.70	2.5%	836	0.54	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	0.33	0.40	$0.37	18.9%	361	0.04	790
$250.00	Aug 21	0.52	0.58	$0.55	10.9%	4.5K	0.06	24.9K
$247.50	Aug 21	0.62	0.72	$0.67	14.9%	95	0.08	472
$245.00	Aug 21	0.76	0.87	$0.82	13.4%	2.1K	0.09	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.52	0.58	$0.55	10.9%	577	0.06	2.1K
$187.50	Aug 21	0.63	0.75	$0.69	17.4%	191	0.07	592
$190.00	Aug 21	0.85	0.93	$0.89	9.0%	1.4K	0.09	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Aug 21	41.45	43.70	$42.58	5.3%	--	0.98	48
$175.00	Aug 21	39.25	41.40	$40.33	5.3%	1	0.98	1.1K
$177.50	Aug 21	36.55	39.15	$37.85	6.9%	--	0.97	45
$180.00	Aug 21	34.20	36.35	$35.28	6.1%	9	0.97	566
$182.50	Aug 21	32.00	33.75	$32.88	5.3%	--	0.96	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	41.70	44.00	$42.85	5.4%	27	1.00	248
$255.00	Aug 21	39.85	41.15	$40.50	3.2%	62	0.93	1.0K
$252.50	Aug 21	37.25	39.75	$38.50	6.5%	36	0.93	370
$250.00	Aug 21	35.05	36.85	$35.95	5.0%	1.2K	0.92	11.3K
$247.50	Aug 21	32.30	34.80	$33.55	7.5%	97	0.91	757

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 67.0K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.52	0.58	$0.55	10.9%	4.5K	0.06	24.9K
$245.00	Aug 21	0.76	0.87	$0.82	13.4%	2.1K	0.09	2.8K
$230.00	Aug 21	2.65	2.81	$2.73	5.9%	1.1K	0.24	8.2K
$220.00	Aug 21	5.45	5.70	$5.58	4.5%	1.1K	0.41	6.5K
$240.00	Aug 21	1.20	1.29	$1.25	7.2%	1.0K	0.13	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	2.27	2.40	$2.34	5.6%	5.5K	0.20	7.7K
$220.00	Aug 21	10.25	10.75	$10.50	4.8%	3.9K	0.59	6.4K
$210.00	Aug 21	5.20	5.55	$5.38	6.5%	3.5K	0.38	4.5K
$230.00	Aug 21	17.15	18.00	$17.58	4.8%	2.6K	0.76	4.5K
$180.00	Aug 21	0.24	0.32	$0.28	28.6%	2.4K	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 20.1%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Sep 25	117.0%	93.1%	25.6%	196	6.5K
$215.00	Aug 21	Sep 25	114.8%	92.7%	23.9%	208	355
$205.00	Aug 21	Sep 25	115.2%	93.0%	23.8%	35	178
$235.00	Aug 21	Oct 2	117.2%	95.7%	22.5%	418	685
$225.00	Aug 21	Oct 2	115.1%	95.0%	21.1%	785	575

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Oct 2	115.2%	90.8%	26.8%	808	671
$200.00	Aug 21	Oct 2	117.0%	92.8%	26.0%	5.5K	7.9K
$215.00	Aug 21	Oct 2	114.8%	92.9%	23.6%	1.2K	1.7K
$235.00	Aug 21	Sep 25	117.2%	96.2%	21.9%	281	1.3K
$225.00	Aug 21	Oct 2	115.1%	95.0%	21.1%	1.9K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.87, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$10.68	$9.32	$10.68	71%	0.87	$200.68
$210.00	$220.00	Oct 2	$4.20	$5.80	$4.20	60%	1.38	$214.20
$175.00	$185.00	Sep 25	$6.65	$3.35	$6.65	80%	0.50	$181.65
$210.00	$220.00	Sep 18	$4.50	$5.50	$4.50	59%	1.22	$214.50
$230.00	$240.00	Sep 18	$3.17	$6.83	$3.17	46%	2.15	$233.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Aug 21	$0.92	$1.58	$0.92	43%	1.72	$211.58
$210.00	$207.50	Aug 21	$0.85	$1.65	$0.85	38%	1.94	$209.15
$187.50	$185.00	Aug 21	$0.14	$2.36	$0.14	7%	16.86	$187.36
$200.00	$197.50	Aug 28	$0.70	$1.80	$0.70	30%	2.57	$199.30
$192.50	$190.00	Aug 21	$0.24	$2.26	$0.24	11%	9.42	$192.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 2.79, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Aug 21	$0.25	$0.25	$2.25	89%	0.11	$242.75
$220.00	$222.50	Aug 21	$0.98	$0.98	$1.52	59%	0.64	$220.98
$232.50	$235.00	Aug 21	$0.47	$0.47	$2.03	79%	0.23	$232.97
$255.00	$257.50	Sep 4	$0.58	$0.58	$1.92	76%	0.30	$255.58
$237.50	$240.00	Aug 21	$0.34	$0.34	$2.16	85%	0.16	$237.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 2	$3.68	$3.68	$1.32	59%	2.79	$206.32
$210.00	$200.00	Sep 18	$4.60	$4.60	$5.40	59%	0.85	$205.40
$195.00	$190.00	Sep 25	$2.33	$2.33	$2.67	68%	0.87	$192.67
$190.00	$185.00	Oct 2	$2.17	$2.17	$2.83	71%	0.77	$187.83
$210.00	$205.00	Sep 25	$2.71	$2.71	$2.29	59%	1.18	$207.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.70, cheapest $5.52)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.72	113.9%	98.5%
$225.00	Aug 21	Aug 28	$5.60	115.1%	100.5%
$215.00	Aug 21	Aug 28	$5.77	114.8%	100.3%
$220.00	Aug 21	Aug 28	$5.82	114.0%	100.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.52	113.9%	98.5%
$225.00	Aug 21	Aug 28	$5.42	115.1%	100.5%
$215.00	Aug 21	Aug 28	$5.90	114.8%	100.3%
$220.00	Aug 21	Aug 28	$5.83	114.0%	100.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.11% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Aug 21	$9.00	$6.30	$15.30	$197.20	$227.80	7.11%
$215.00	Aug 21	$7.83	$7.58	$15.41	$199.59	$230.41	7.17%
$217.50	Aug 21	$6.50	$9.07	$15.57	$201.93	$233.07	7.24%
$210.00	Aug 21	$10.43	$5.38	$15.81	$194.19	$225.81	7.35%
$220.00	Aug 21	$5.58	$10.50	$16.08	$203.92	$236.08	7.48%
$207.50	Aug 21	$11.98	$4.53	$16.51	$190.99	$224.01	7.68%
$222.50	Aug 21	$4.60	$12.18	$16.78	$205.72	$239.28	7.80%
$205.00	Aug 21	$13.73	$3.63	$17.36	$187.64	$222.36	8.07%
$225.00	Aug 21	$3.90	$13.93	$17.83	$207.17	$242.83	8.29%
$202.50	Aug 21	$15.55	$2.92	$18.47	$184.03	$220.97	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.20% of stock, avg 13.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Aug 21	$3.25	$3.63	$6.88	$198.12	$234.38
$225.00	$205.00	Aug 21	$3.90	$3.63	$7.53	$197.47	$232.53
$227.50	$207.50	Aug 21	$3.25	$4.53	$7.78	$199.72	$235.28
$225.00	$207.50	Aug 21	$3.90	$4.53	$8.43	$199.07	$233.43
$222.50	$205.00	Aug 21	$4.60	$3.63	$8.23	$196.77	$230.73
$222.50	$207.50	Aug 21	$4.60	$4.53	$9.13	$198.37	$231.63
$227.50	$210.00	Aug 21	$3.25	$5.38	$8.63	$201.37	$236.13
$225.00	$210.00	Aug 21	$3.90	$5.38	$9.28	$200.72	$234.28
$222.50	$210.00	Aug 21	$4.60	$5.38	$9.98	$200.02	$232.48
$220.00	$205.00	Aug 21	$5.58	$3.63	$9.21	$195.79	$229.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.58, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	235/238	Aug 28	$1.53	$0.97	41%	1.58	$195.97	$236.53
182/185	238/240	Aug 21	$0.55	$1.95	79%	0.28	$184.45	$238.05
195/198	245/248	Aug 28	$1.29	$1.21	49%	1.07	$196.21	$246.29
182/185	235/238	Aug 28	$1.21	$1.29	52%	0.94	$183.79	$236.21
182/185	232/235	Aug 21	$0.68	$1.82	73%	0.37	$184.32	$233.18
190/192	235/238	Aug 28	$1.36	$1.14	46%	1.19	$191.14	$236.36
175/178	238/240	Aug 21	$0.44	$2.06	82%	0.21	$177.06	$237.94
182/185	245/248	Aug 28	$0.97	$1.53	60%	0.63	$184.03	$245.97
175/178	232/235	Aug 21	$0.57	$1.93	76%	0.30	$176.93	$233.07
190/192	245/248	Aug 28	$1.12	$1.38	54%	0.81	$191.38	$246.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Sep 4	$0.11	$4.89	9%	44.45
$230.00	$235.00	$240.00	Sep 4	$0.08	$4.92	8%	61.50
$210.00	$220.00	$230.00	Sep 18	$0.60	$9.40	13%	15.67
$230.00	$240.00	$250.00	Sep 18	$0.52	$9.48	12%	18.23
$200.00	$205.00	$210.00	Sep 11	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 4	$0.07	$4.93	9%	70.43
$225.00	$230.00	$235.00	Sep 4	$0.08	$4.92	8%	61.50
$215.00	$220.00	$225.00	Aug 28	$0.17	$4.83	11%	28.41
$215.00	$220.00	$225.00	Sep 11	$0.08	$4.92	8%	61.50
$210.00	$220.00	$230.00	Sep 18	$0.60	$9.40	13%	15.67

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 $-0.06, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Aug 21	-$0.25	$2.25
$252.50	$255.00	1:2	Aug 21	-$0.29	$2.21
$250.00	$252.50	1:2	Aug 21	-$0.35	$2.15
$247.50	$250.00	1:2	Aug 21	-$0.43	$2.07
$245.00	$247.50	1:2	Aug 21	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Aug 21	-$0.06	$2.44
$185.00	$182.50	1:2	Aug 21	-$0.13	$2.37
$175.00	$172.50	1:2	Aug 21	-$0.12	$2.38
$182.50	$180.00	1:2	Aug 21	-$0.22	$2.28
$180.00	$177.50	1:2	Aug 21	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.46%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Oct 2	$18.20	0.44	11.6%	8.46%	20.05%	9	4
$250.00	Oct 2	$15.45	0.39	16.2%	7.18%	23.42%	25	17
$255.00	Oct 2	$14.10	0.37	18.6%	6.56%	25.12%	1	5
$245.00	Oct 2	$16.60	0.41	13.9%	7.72%	21.63%	3	4
$235.00	Oct 2	$19.60	0.46	9.3%	9.11%	18.38%	6	2
$230.00	Oct 2	$21.30	0.49	6.9%	9.90%	16.85%	2	5
$225.00	Oct 2	$22.95	0.51	4.6%	10.67%	15.29%	7	8
$220.00	Oct 2	$25.10	0.54	2.3%	11.67%	13.96%	16	6
$250.00	Sep 25	$13.50	0.37	16.2%	6.28%	22.52%	40	233
$240.00	Sep 25	$15.90	0.42	11.6%	7.39%	18.98%	10	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 50,530

Total Puts 61,338

Put/Call Ratio 1.21

Net Difference -10,808

Prior's Put/Call Breakdown

Total Calls 112,082

Total Puts 76,178

Put/Call Ratio 0.68

Net Difference 35,904

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