NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$218.12 -12.20%

(8/19 10:20) ◀

Wednesday, August 19, 2026 (10:25am)

▶ (8/19 10:30)

◀ 8/19 10:25 ▶

Option Volume

Detail

ℹ

Current (08/19 10:25am) 125,734

Calls: 57,424 (46%)

Puts: 68,310 (54%)

Prior (08/12) 219,188

Calls: 130,452 (60%)

Puts: 88,736 (40%)

Current vs Prior -42.64%

Calls: -55.98% (Calls)

Puts: -23.02% (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 -40.74%

Calls: -50.84%

Puts: -28.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:25am) $149.19M

Calls: $60.28M (40%)

Puts: $88.90M (60%)

Prior (08/12) $268.77M

Calls: $222.76M (83%)

Puts: $46.01M (17%)

Current vs Prior -44.49%

Calls: -72.94%

Puts: +93.24%

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 -47.51%

Calls: -71.25%

Puts: +19.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:25am) 1.19

Prior (08/12) 0.68

Current vs Prior +74.88%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +33.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:25am) 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 7.74% | 13.73%7.74% | 23.73%

Prior 8.21% | 14.44%14.44% | 27.64%

Current vs Prior -5.74% | -4.91%-46.41% | -14.15%

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

Current vs 7-Day Avg -30.55% | -24.68%-65.64% | -32.45%

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

Current vs 7-Day Eod -5.74% | -4.91%-6.12% | +0.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 5.71%

Calls: 7.32% | 4.53%

Puts: 6.34% | 6.90%

Prior 5.86% | 4.53%

Calls: 6.93% | 5.33%

Puts: 4.78% | 3.73%

Current vs Prior +16.55% | +26.05%

Prior 7-Day Avg 8.23% | 6.29%

Calls: 8.88% | 6.44%

Puts: 7.58% | 6.14%

Current vs 7-Day Avg -17.01% | -9.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.19. 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
10:25	BEARISH	BEARISH	BEARISH
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 203 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	46.25	47.25	$46.75	2.1%	300	0.80	709
$200.00	Sep 18	32.75	33.75	$33.25	3.0%	58	0.68	5.3K
$185.00	Sep 18	42.50	43.80	$43.15	3.0%	1	0.77	1.3K
$200.00	Aug 21	19.70	20.40	$20.05	3.5%	206	0.84	6.4K
$210.00	Sep 18	27.20	28.25	$27.73	3.8%	51	0.61	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	43.10	44.05	$43.58	2.2%	121	0.64	9.4K
$260.00	Sep 18	50.55	51.75	$51.15	2.3%	27	0.69	926
$240.00	Sep 18	35.90	36.90	$36.40	2.7%	110	0.58	9.7K
$190.00	Sep 18	10.30	10.65	$10.48	3.3%	313	0.26	3.5K
$230.00	Sep 18	29.30	30.30	$29.80	3.4%	836	0.52	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	0.44	0.50	$0.47	12.8%	381	0.06	790
$250.00	Aug 21	0.67	0.72	$0.70	7.1%	4.6K	0.08	24.9K
$247.50	Aug 21	0.81	0.91	$0.86	11.6%	96	0.10	472

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 21	0.80	0.92	$0.86	14.0%	181	0.09	551

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	41.70	44.55	$43.13	6.6%	1	0.98	1.1K
$177.50	Aug 21	39.00	42.05	$40.53	7.5%	--	0.98	45
$180.00	Aug 21	36.30	39.70	$38.00	8.9%	9	0.97	566
$182.50	Aug 21	34.00	37.20	$35.60	9.0%	--	0.97	1.9K
$185.00	Aug 21	31.50	34.75	$33.13	9.8%	--	0.96	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	41.35	43.30	$42.33	4.6%	341	1.00	2.0K
$257.50	Aug 21	38.50	41.60	$40.05	7.7%	28	0.94	248
$255.00	Aug 21	36.55	38.50	$37.53	5.2%	65	0.94	1.0K
$252.50	Aug 21	33.40	36.15	$34.78	7.9%	40	0.93	370
$250.00	Aug 21	31.80	33.40	$32.60	4.9%	1.2K	0.92	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 78.4K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.67	0.72	$0.70	7.1%	4.6K	0.08	24.9K
$245.00	Aug 21	1.01	1.13	$1.07	11.2%	2.3K	0.11	2.8K
$220.00	Aug 21	6.80	7.25	$7.03	6.4%	1.8K	0.49	6.5K
$260.00	Aug 21	0.27	0.34	$0.31	22.6%	1.7K	0.04	2.9K
$230.00	Aug 21	3.30	3.60	$3.45	8.7%	1.5K	0.30	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	1.68	1.80	$1.74	6.9%	5.9K	0.16	7.7K
$220.00	Aug 21	8.40	8.95	$8.68	6.3%	4.1K	0.52	6.4K
$210.00	Aug 21	4.10	4.45	$4.28	8.2%	3.7K	0.32	4.5K
$230.00	Aug 21	14.90	15.90	$15.40	6.5%	2.7K	0.71	4.5K
$180.00	Aug 21	0.20	0.30	$0.25	40.0%	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 19.7%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Sep 25	118.7%	93.5%	26.9%	80	178
$200.00	Aug 21	Sep 25	117.9%	93.6%	25.9%	208	6.5K
$210.00	Aug 21	Oct 2	116.2%	93.3%	24.6%	202	1.9K
$215.00	Aug 21	Oct 2	114.8%	93.1%	23.3%	331	309
$240.00	Aug 21	Oct 2	115.3%	96.2%	19.9%	1.2K	11.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 21	Oct 2	118.7%	93.4%	27.0%	875	671
$200.00	Aug 21	Oct 2	117.9%	93.0%	26.7%	5.9K	7.9K
$210.00	Aug 21	Oct 2	116.2%	93.3%	24.6%	3.7K	4.5K
$215.00	Aug 21	Oct 2	114.8%	93.1%	23.3%	1.4K	1.7K
$235.00	Aug 21	Sep 25	113.7%	93.3%	21.9%	292	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.81, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Oct 2	$11.03	$8.97	$11.03	72%	0.81	$201.03
$220.00	$230.00	Sep 18	$3.78	$6.22	$3.78	54%	1.65	$223.78
$220.00	$225.00	Oct 2	$1.50	$3.50	$1.50	55%	2.33	$221.50
$245.00	$250.00	Sep 25	$0.87	$4.13	$0.87	40%	4.75	$245.87
$240.00	$245.00	Oct 2	$1.10	$3.90	$1.10	45%	3.55	$241.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Aug 28	$1.27	$1.23	$1.27	65%	0.97	$233.73
$250.00	$247.50	Aug 28	$1.63	$0.87	$1.63	78%	0.53	$248.37
$255.00	$252.50	Sep 4	$1.67	$0.83	$1.67	74%	0.50	$253.33
$207.50	$205.00	Aug 21	$0.44	$2.06	$0.44	27%	4.68	$207.06
$227.50	$225.00	Aug 21	$1.55	$0.95	$1.55	66%	0.61	$225.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.92, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Aug 21	$1.10	$1.10	$1.40	56%	0.79	$223.60
$245.00	$250.00	Oct 2	$2.10	$2.10	$2.90	58%	0.72	$247.10
$250.00	$255.00	Sep 25	$1.85	$1.85	$3.15	62%	0.59	$251.85
$240.00	$242.50	Aug 21	$0.33	$0.33	$2.17	84%	0.15	$240.33
$250.00	$252.50	Aug 21	$0.15	$0.15	$2.35	92%	0.06	$250.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$2.40	$2.40	$2.60	69%	0.92	$192.60
$210.00	$200.00	Sep 18	$4.40	$4.40	$5.60	61%	0.79	$205.60
$190.00	$185.00	Oct 2	$2.15	$2.15	$2.85	72%	0.75	$187.85
$205.00	$200.00	Oct 2	$2.50	$2.50	$2.50	64%	1.00	$202.50
$200.00	$195.00	Sep 25	$2.28	$2.28	$2.72	67%	0.84	$197.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.75, cheapest $5.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.70	116.2%	99.4%
$215.00	Aug 21	Aug 28	$6.00	114.8%	99.2%
$220.00	Aug 21	Aug 28	$6.05	113.5%	99.1%
$227.50	Aug 21	Aug 28	$5.77	113.2%	99.0%
$225.00	Aug 21	Aug 28	$6.15	112.9%	99.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$5.37	116.2%	99.4%
$215.00	Aug 21	Aug 28	$5.75	114.8%	99.2%
$220.00	Aug 21	Aug 28	$5.82	113.5%	99.1%
$227.50	Aug 21	Aug 28	$5.45	113.2%	99.0%
$225.00	Aug 21	Aug 28	$5.48	112.9%	99.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 7.10% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Aug 21	$8.20	$7.28	$15.48	$202.02	$232.98	7.10%
$215.00	Aug 21	$9.45	$6.18	$15.63	$199.37	$230.63	7.17%
$220.00	Aug 21	$7.03	$8.68	$15.71	$204.29	$235.71	7.20%
$212.50	Aug 21	$10.88	$5.15	$16.03	$196.47	$228.53	7.35%
$222.50	Aug 21	$5.98	$10.15	$16.13	$206.37	$238.63	7.40%
$225.00	Aug 21	$4.88	$11.85	$16.73	$208.27	$241.73	7.67%
$210.00	Aug 21	$12.48	$4.28	$16.76	$193.24	$226.76	7.68%
$207.50	Aug 21	$14.20	$3.33	$17.53	$189.97	$225.03	8.04%
$227.50	Aug 21	$4.18	$13.40	$17.58	$209.92	$245.08	8.06%
$230.00	Aug 21	$3.45	$15.40	$18.85	$211.15	$248.85	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.11% of stock, avg 13.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Aug 21	$3.45	$3.33	$6.78	$200.72	$236.78
$230.00	$210.00	Aug 21	$3.45	$4.28	$7.73	$202.27	$237.73
$227.50	$207.50	Aug 21	$4.18	$3.33	$7.51	$199.99	$235.01
$227.50	$210.00	Aug 21	$4.18	$4.28	$8.46	$201.54	$235.96
$230.00	$212.50	Aug 21	$3.45	$5.15	$8.60	$203.90	$238.60
$225.00	$207.50	Aug 21	$4.88	$3.33	$8.21	$199.29	$233.21
$227.50	$212.50	Aug 21	$4.18	$5.15	$9.33	$203.17	$236.83
$225.00	$210.00	Aug 21	$4.88	$4.28	$9.16	$200.84	$234.16
$225.00	$212.50	Aug 21	$4.88	$5.15	$10.03	$202.47	$235.03
$230.00	$215.00	Aug 21	$3.45	$6.18	$9.63	$205.37	$239.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.05, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	240/242	Aug 21	$1.28	$1.22	52%	1.05	$208.72	$241.28
208/210	232/235	Aug 21	$1.49	$1.01	43%	1.48	$208.51	$233.99
208/210	235/238	Aug 21	$1.38	$1.12	46%	1.23	$208.62	$236.38
208/210	228/230	Aug 21	$1.68	$0.82	34%	2.05	$208.32	$229.18
208/210	238/240	Aug 21	$1.29	$1.21	49%	1.07	$208.71	$238.79
200/202	240/242	Aug 21	$0.91	$1.59	64%	0.57	$201.59	$240.91
208/210	242/245	Aug 21	$1.13	$1.37	55%	0.82	$208.87	$243.63
200/202	232/235	Aug 21	$1.12	$1.38	55%	0.81	$201.38	$233.62
208/210	230/232	Aug 21	$1.51	$0.99	39%	1.53	$208.49	$231.51
200/202	235/238	Aug 21	$1.01	$1.49	58%	0.68	$201.49	$236.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.36	$9.64	13%	26.78
$200.00	$210.00	$220.00	Sep 18	$0.52	$9.48	13%	18.23
$240.00	$250.00	$260.00	Sep 18	$0.41	$9.59	11%	23.39
$225.00	$230.00	$235.00	Sep 4	$0.10	$4.90	8%	49.00
$230.00	$240.00	$250.00	Sep 18	$0.54	$9.46	12%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Sep 18	$0.39	$9.61	11%	24.64
$215.00	$220.00	$225.00	Sep 11	$0.05	$4.95	8%	99.00
$185.00	$190.00	$195.00	Sep 4	$0.05	$4.95	7%	99.00
$210.00	$220.00	$230.00	Sep 18	$0.57	$9.43	13%	16.54
$240.00	$245.00	$250.00	Sep 11	$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. 38 found (best net $-0.07, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Aug 21	-$0.24	$2.26
$255.00	$257.50	1:2	Aug 21	-$0.29	$2.21
$250.00	$252.50	1:2	Aug 21	-$0.40	$2.10
$252.50	$255.00	1:2	Aug 21	-$0.39	$2.11
$247.50	$250.00	1:2	Aug 21	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Aug 21	-$0.07	$2.43
$182.50	$180.00	1:2	Aug 21	-$0.18	$2.32
$180.00	$177.50	1:2	Aug 21	-$0.17	$2.33
$185.00	$182.50	1:2	Aug 21	-$0.23	$2.27
$187.50	$185.00	1:2	Aug 21	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.25%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 2	$18.00	0.42	12.3%	8.25%	20.58%	3	4
$240.00	Oct 2	$19.05	0.45	10.0%	8.73%	18.76%	9	4
$225.00	Oct 2	$25.00	0.53	3.1%	11.46%	14.62%	7	8
$250.00	Oct 2	$15.55	0.40	14.6%	7.13%	21.74%	28	17
$235.00	Oct 2	$20.05	0.47	7.7%	9.19%	16.93%	6	2
$230.00	Oct 2	$22.00	0.50	5.5%	10.09%	15.53%	2	5
$255.00	Oct 2	$14.10	0.37	16.9%	6.46%	23.37%	1	5
$260.00	Oct 2	$13.00	0.35	19.2%	5.96%	25.16%	1	7
$220.00	Oct 2	$26.25	0.55	0.9%	12.03%	12.90%	17	6
$250.00	Sep 25	$14.35	0.38	14.6%	6.58%	21.19%	43	233

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 57,424

Total Puts 68,310

Put/Call Ratio 1.19

Net Difference -10,886

Prior's Put/Call Breakdown

Total Calls 130,452

Total Puts 88,736

Put/Call Ratio 0.68

Net Difference 41,716

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