NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.11 -12.61%

(8/19 10:15) ◀

Wednesday, August 19, 2026 (10:20am)

▶ (8/19 10:25)

◀ 8/19 10:20 ▶

Option Volume

Detail

ℹ

Current (08/19 10:20am) 120,361

Calls: 54,763 (45%)

Puts: 65,598 (55%)

Prior (08/12) 198,908

Calls: 117,981 (59%)

Puts: 80,927 (41%)

Current vs Prior -39.49%

Calls: -53.58% (Calls)

Puts: -18.94% (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 -43.27%

Calls: -53.12%

Puts: -31.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:20am) $144.33M

Calls: $56.00M (39%)

Puts: $88.33M (61%)

Prior (08/12) $247.45M

Calls: $207.33M (84%)

Puts: $40.12M (16%)

Current vs Prior -41.67%

Calls: -72.99%

Puts: +120.17%

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 -49.21%

Calls: -73.29%

Puts: +18.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:20am) 1.20

Prior (08/12) 0.69

Current vs Prior +74.63%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +34.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:20am) 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 7.81% | 13.79%7.81% | 23.72%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -4.91% | -4.54%-45.94% | -14.19%

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

Current vs 7-Day Avg -29.94% | -24.38%-65.33% | -32.48%

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

Current vs 7-Day Eod -4.91% | -4.54%-5.30% | +0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.10% | 4.52%

Calls: 6.70% | 4.75%

Puts: 7.50% | 4.28%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +21.16% | -0.22%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -13.73% | -28.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($88.33M). Slightly bearish P/C ratio of 1.20. P/C ratio rising 75% - 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 NEUTRAL

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
10:20	BEARISH	BEARISH	BEARISH
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 205 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	45.45	46.45	$45.95	2.2%	300	0.79	709
$185.00	Sep 18	41.70	42.75	$42.23	2.5%	1	0.76	1.3K
$200.00	Sep 18	31.85	32.90	$32.38	3.2%	57	0.66	5.3K
$202.50	Aug 21	16.95	17.60	$17.27	3.8%	16	0.77	347
$202.50	Aug 28	21.60	22.50	$22.05	4.1%	9	0.69	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	43.85	44.90	$44.38	2.4%	117	0.65	9.4K
$240.00	Sep 18	36.70	37.60	$37.15	2.4%	107	0.60	9.7K
$245.00	Sep 4	35.20	36.40	$35.80	3.4%	19	0.69	622
$237.50	Aug 28	26.20	27.10	$26.65	3.4%	23	0.70	88
$245.00	Sep 11	37.35	38.65	$38.00	3.4%	27	0.66	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.66, cheapest $0.30)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.27	0.32	$0.30	16.7%	1.7K	0.04	2.9K
$250.00	Aug 21	0.59	0.72	$0.66	19.7%	4.6K	0.07	24.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.65	0.78	$0.72	18.1%	1.9K	0.08	8.2K
$192.50	Aug 21	0.88	1.02	$0.95	14.7%	172	0.10	551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	40.60	43.20	$41.90	6.2%	1	1.00	1.1K
$177.50	Aug 21	37.90	40.80	$39.35	7.4%	--	1.00	45
$180.00	Aug 21	35.30	38.20	$36.75	7.9%	9	0.94	566
$182.50	Aug 21	32.65	36.05	$34.35	9.9%	--	0.94	1.9K
$185.00	Aug 21	30.65	33.75	$32.20	9.6%	--	0.93	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	42.45	44.50	$43.48	4.7%	340	0.96	2.0K
$257.50	Aug 21	39.85	42.70	$41.28	6.9%	27	0.96	248
$255.00	Aug 21	37.85	39.70	$38.78	4.8%	65	0.95	1.0K
$252.50	Aug 21	35.40	37.35	$36.38	5.4%	36	0.94	370
$250.00	Aug 21	33.00	34.95	$33.98	5.7%	1.2K	0.93	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 75.2K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.59	0.72	$0.66	19.7%	4.6K	0.07	24.9K
$245.00	Aug 21	0.94	1.10	$1.02	15.7%	2.2K	0.10	2.8K
$260.00	Aug 21	0.27	0.32	$0.30	16.7%	1.7K	0.04	2.9K
$220.00	Aug 21	6.20	6.90	$6.55	10.7%	1.5K	0.44	6.5K
$230.00	Aug 21	3.10	3.50	$3.30	12.1%	1.3K	0.26	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	1.87	2.05	$1.96	9.2%	5.8K	0.19	7.7K
$220.00	Aug 21	9.15	9.60	$9.38	4.8%	4.1K	0.56	6.4K
$210.00	Aug 21	4.50	5.00	$4.75	10.5%	3.7K	0.36	4.5K
$230.00	Aug 21	15.45	16.30	$15.88	5.4%	2.7K	0.74	4.5K
$180.00	Aug 21	0.23	0.36	$0.30	43.3%	2.5K	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 21.6%, max 28.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Sep 25	118.4%	92.0%	28.6%	207	6.5K
$205.00	Aug 21	Sep 25	116.9%	93.2%	25.5%	49	178
$230.00	Aug 21	Oct 2	117.7%	95.0%	23.9%	1.3K	8.2K
$235.00	Aug 21	Oct 2	117.5%	94.9%	23.8%	497	685
$225.00	Aug 21	Oct 2	116.7%	94.8%	23.0%	861	575

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 21	Oct 2	118.4%	92.8%	27.5%	5.8K	7.9K
$205.00	Aug 21	Oct 2	116.9%	92.4%	26.5%	856	671
$235.00	Aug 21	Sep 25	117.5%	94.6%	24.1%	285	1.3K
$230.00	Aug 21	Oct 2	117.7%	95.0%	23.9%	2.7K	4.6K
$225.00	Aug 21	Oct 2	116.7%	94.8%	23.0%	2.0K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.84, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$10.88	$9.12	$10.88	71%	0.84	$200.88
$240.00	$245.00	Oct 2	$0.83	$4.17	$0.83	44%	5.02	$240.83
$175.00	$180.00	Sep 18	$2.73	$2.27	$2.73	82%	0.83	$177.73
$225.00	$230.00	Sep 25	$1.20	$3.80	$1.20	51%	3.17	$226.20
$210.00	$215.00	Oct 2	$1.87	$3.13	$1.87	60%	1.67	$211.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 2	$2.25	$2.75	$2.25	51%	1.22	$227.75
$255.00	$252.50	Sep 4	$1.67	$0.83	$1.67	75%	0.50	$253.33
$222.50	$220.00	Aug 21	$1.42	$1.08	$1.42	61%	0.76	$221.08
$217.50	$215.00	Aug 21	$1.17	$1.33	$1.17	51%	1.14	$216.33
$190.00	$187.50	Aug 21	$0.14	$2.36	$0.14	8%	16.86	$189.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Sep 25	$2.40	$2.40	$2.60	52%	0.92	$232.40
$222.50	$225.00	Aug 21	$0.96	$0.96	$1.54	61%	0.62	$223.46
$245.00	$250.00	Oct 2	$2.07	$2.07	$2.93	58%	0.71	$247.07
$255.00	$257.50	Aug 21	$0.13	$0.13	$2.37	95%	0.05	$255.13
$247.50	$250.00	Aug 21	$0.20	$0.20	$2.30	92%	0.09	$247.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 2	$3.18	$3.18	$1.82	60%	1.75	$206.82
$205.00	$200.00	Sep 25	$2.65	$2.65	$2.35	63%	1.13	$202.35
$210.00	$200.00	Sep 18	$4.50	$4.50	$5.50	60%	0.82	$205.50
$190.00	$185.00	Oct 2	$2.10	$2.10	$2.90	71%	0.72	$187.90
$215.00	$210.00	Sep 25	$2.75	$2.75	$2.25	57%	1.22	$212.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.65, cheapest $5.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$5.80	114.8%	98.3%
$227.50	Aug 21	Aug 28	$5.55	116.3%	99.8%
$210.00	Aug 21	Aug 28	$5.40	115.2%	98.8%
$225.00	Aug 21	Aug 28	$5.86	116.7%	101.7%
$220.00	Aug 21	Aug 28	$5.98	115.8%	101.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.45	116.0%	99.0%
$215.00	Aug 21	Aug 28	$5.62	114.8%	98.3%
$227.50	Aug 21	Aug 28	$5.45	116.3%	99.8%
$225.00	Aug 21	Aug 28	$5.57	116.7%	101.7%
$220.00	Aug 21	Aug 28	$5.80	115.4%	101.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 7.17% of stock, avg 16.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Aug 21	$7.57	$8.00	$15.57	$201.93	$233.07	7.17%
$215.00	Aug 21	$8.95	$6.83	$15.78	$199.22	$230.78	7.27%
$220.00	Aug 21	$6.55	$9.38	$15.93	$204.07	$235.93	7.34%
$212.50	Aug 21	$10.52	$5.70	$16.22	$196.28	$228.72	7.47%
$222.50	Aug 21	$5.53	$10.80	$16.33	$206.17	$238.83	7.52%
$210.00	Aug 21	$12.05	$4.75	$16.80	$193.20	$226.80	7.74%
$225.00	Aug 21	$4.57	$12.45	$17.02	$207.98	$242.02	7.84%
$207.50	Aug 21	$13.80	$3.88	$17.68	$189.82	$225.18	8.14%
$227.50	Aug 21	$3.88	$14.18	$18.06	$209.44	$245.56	8.32%
$205.00	Aug 21	$15.50	$3.20	$18.70	$186.30	$223.70	8.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.26% of stock, avg 13.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Aug 21	$3.88	$3.20	$7.08	$197.92	$234.58
$227.50	$207.50	Aug 21	$3.88	$3.88	$7.76	$199.74	$235.26
$225.00	$205.00	Aug 21	$4.57	$3.20	$7.77	$197.23	$232.77
$225.00	$207.50	Aug 21	$4.57	$3.88	$8.45	$199.05	$233.45
$227.50	$210.00	Aug 21	$3.88	$4.75	$8.63	$201.37	$236.13
$225.00	$210.00	Aug 21	$4.57	$4.75	$9.32	$200.68	$234.32
$222.50	$205.00	Aug 21	$5.53	$3.20	$8.73	$196.27	$231.23
$222.50	$207.50	Aug 21	$5.53	$3.88	$9.41	$198.09	$231.91
$222.50	$210.00	Aug 21	$5.53	$4.75	$10.28	$199.72	$232.78
$227.50	$212.50	Aug 21	$3.88	$5.70	$9.58	$202.92	$237.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 1.35, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	250/255	Sep 11	$2.87	$2.13	43%	1.35	$187.13	$252.87
202/205	238/240	Aug 21	$1.09	$1.41	57%	0.77	$203.91	$238.59
202/205	230/232	Aug 21	$1.33	$1.17	47%	1.14	$203.67	$231.33
202/205	240/242	Aug 21	$1.01	$1.49	59%	0.68	$203.99	$241.01
202/205	235/238	Aug 21	$1.12	$1.38	54%	0.81	$203.88	$236.12
190/195	255/260	Sep 25	$3.25	$1.75	34%	1.86	$191.75	$258.25
182/185	242/245	Aug 28	$0.99	$1.51	59%	0.66	$184.01	$243.49
198/200	242/245	Aug 28	$1.32	$1.18	45%	1.12	$198.68	$243.82
202/205	232/235	Aug 21	$1.17	$1.33	50%	0.88	$203.83	$233.67
190/192	242/245	Aug 28	$1.11	$1.39	53%	0.80	$191.39	$243.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$0.45	$9.55	13%	21.22
$215.00	$220.00	$225.00	Aug 28	$0.12	$4.88	11%	40.67
$200.00	$205.00	$210.00	Sep 11	$0.06	$4.94	8%	82.33
$200.00	$205.00	$210.00	Sep 4	$0.10	$4.90	9%	49.00
$215.00	$220.00	$225.00	Sep 11	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$215.00	$220.00	$225.00	Sep 11	$0.06	$4.94	8%	82.33
$230.00	$235.00	$240.00	Sep 4	$0.08	$4.92	8%	61.50
$205.00	$210.00	$215.00	Aug 28	$0.18	$4.82	12%	26.78

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 $-0.10, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Aug 21	-$0.20	$2.30
$257.50	$260.00	1:2	Aug 21	-$0.27	$2.23
$250.00	$252.50	1:2	Aug 21	-$0.38	$2.12
$252.50	$255.00	1:2	Aug 21	-$0.40	$2.10
$247.50	$250.00	1:2	Aug 21	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Aug 21	-$0.10	$2.40
$180.00	$177.50	1:2	Aug 21	-$0.14	$2.36
$182.50	$180.00	1:2	Aug 21	-$0.23	$2.27
$185.00	$182.50	1:2	Aug 21	-$0.28	$2.22
$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. 75 found (best yield 8.29%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 2	$18.00	0.42	12.8%	8.29%	21.14%	3	4
$250.00	Oct 2	$15.55	0.39	15.2%	7.16%	22.31%	28	17
$240.00	Oct 2	$18.20	0.44	10.5%	8.38%	18.93%	9	4
$255.00	Oct 2	$14.10	0.37	17.4%	6.49%	23.95%	1	5
$235.00	Oct 2	$19.60	0.47	8.2%	9.03%	17.27%	6	2
$260.00	Oct 2	$13.00	0.35	19.8%	5.99%	25.74%	1	7
$230.00	Oct 2	$21.50	0.49	5.9%	9.90%	15.84%	2	5
$225.00	Oct 2	$23.10	0.52	3.6%	10.64%	14.27%	7	8
$220.00	Oct 2	$25.20	0.55	1.3%	11.61%	12.94%	16	6
$240.00	Sep 25	$16.70	0.43	10.5%	7.69%	18.23%	13	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 54,763

Total Puts 65,598

Put/Call Ratio 1.20

Net Difference -10,835

Prior's Put/Call Breakdown

Total Calls 117,981

Total Puts 80,927

Put/Call Ratio 0.69

Net Difference 37,054

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