NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$187.28 -1.37%

(8/7 09:40) ◀

Friday, August 7, 2026 (9:45am)

▶ (8/7 09:50)

◀ 8/7 09:45 ▶

Option Volume

Detail

ℹ

Current (08/07 9:45am) 29,975

Calls: 13,464 (45%)

Puts: 16,511 (55%)

Prior (07/30) 43,469

Calls: 28,615 (66%)

Puts: 14,854 (34%)

Current vs Prior -31.04%

Calls: -52.95% (Calls)

Puts: +11.16% (Puts)

Prior 7-Day Total 818,196

Calls: 470,485 (58%)

Puts: 347,711 (42%)

Prior 7-Day Average 116,885

Calls: 67,212 (58%)

Puts: 49,673 (42%)

Current vs Prior 7-Day Avg -74.36%

Calls: -79.97%

Puts: -66.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 9:45am) $15.70M

Calls: $8.29M (53%)

Puts: $7.40M (47%)

Prior (07/30) $58.24M

Calls: $47.76M (82%)

Puts: $10.48M (18%)

Current vs Prior -73.05%

Calls: -82.63%

Puts: -29.38%

Prior 7-Day Total $1.13B

Calls: $838.82M (74%)

Puts: $291.27M (26%)

Prior 7-Day Average $161.44M

Calls: $119.83M (74%)

Puts: $41.61M (26%)

Current vs Prior 7-Day Avg -90.28%

Calls: -93.08%

Puts: -82.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 9:45am) 1.23

Prior (07/30) 0.52

Current vs Prior +136.24%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +50.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 9:45am) 1,504,212

Calls: 743,691 (49%)

Puts: 760,521 (51%)

Prior (07/30) 1,593,253

Calls: 702,585 (44%)

Puts: 890,668 (56%)

Current vs Prior -5.59%

Prior 7-Day Total 8,672,868

Calls: 4,047,076 (47%)

Puts: 4,625,792 (53%)

Prior 7-Day Average 1,238,981

Calls: 578,153 (47%)

Puts: 660,827 (53%)

Current vs Prior 7-Day Avg +21.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 5.06% | 18.59%22.40% | 34.93%

Prior 7.85% | 17.25%28.58% | 38.60%

Current vs Prior -35.55% | +7.77%-21.63% | -9.51%

Prior 7-Day Avg 8.71% | 17.33%27.57% | 40.86%

Current vs 7-Day Avg -41.88% | +7.27%-18.76% | -14.53%

Prior 7-Day Eod 7.85% | 17.25%23.56% | 35.12%

Current vs 7-Day Eod -35.55% | +7.77%-4.91% | -0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.14% | 6.87%

Calls: 12.08% | 7.41%

Puts: 12.20% | 6.33%

Prior 15.68% | 8.32%

Calls: 20.83% | 9.91%

Puts: 10.53% | 6.73%

Current vs Prior -22.58% | -17.43%

Prior 7-Day Avg 11.72% | 6.86%

Calls: 12.00% | 7.24%

Puts: 11.44% | 6.49%

Current vs 7-Day Avg +3.62% | +0.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 172 of results (avg 7.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	26.20	27.10	$26.65	3.4%	28	0.53	7.7K
$200.00	Aug 14	11.60	12.05	$11.83	3.8%	122	0.44	922
$190.00	Sep 18	30.00	31.20	$30.60	3.9%	28	0.57	3.1K
$180.00	Aug 21	23.70	24.75	$24.23	4.3%	64	0.62	703
$210.00	Sep 18	22.85	23.90	$23.38	4.5%	13	0.48	896

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	34.75	35.45	$35.10	2.0%	1	0.60	5.5K
$210.00	Sep 18	44.60	45.60	$45.10	2.2%	10	0.52	6.4K
$200.00	Aug 21	27.85	28.60	$28.23	2.7%	14	0.53	5.7K
$200.00	Sep 18	37.90	39.20	$38.55	3.4%	27	0.47	1.6K
$220.00	Sep 18	50.70	52.60	$51.65	3.7%	--	0.56	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.42, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	0.05	0.06	$0.06	16.7%	957	0.01	9.0K
$197.50	Aug 7	0.81	0.94	$0.88	14.8%	281	0.18	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.27	0.32	$0.30	16.7%	5.6K	0.05	22.3K
$172.50	Aug 7	0.41	0.47	$0.44	13.6%	39	0.08	782

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	36.90	39.20	$38.05	6.0%	21	1.00	2.2K
$152.50	Aug 7	34.30	36.95	$35.63	7.4%	--	1.00	33
$155.00	Aug 7	31.85	34.20	$33.03	7.1%	7	1.00	1.9K
$157.50	Aug 7	29.20	32.30	$30.75	10.1%	7	1.00	147
$160.00	Aug 7	26.45	29.65	$28.05	11.4%	4	1.00	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Aug 7	32.85	35.70	$34.28	8.3%	1	0.99	266
$220.00	Aug 7	30.55	33.20	$31.88	8.3%	11	0.98	5.5K
$217.50	Aug 7	27.85	30.90	$29.38	10.4%	1	0.98	589
$215.00	Aug 7	25.65	28.85	$27.25	11.7%	3	0.98	3.3K
$212.50	Aug 7	22.90	26.00	$24.45	12.7%	7	0.97	852

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 22.8K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	0.50	0.65	$0.57	26.3%	1.2K	0.13	3.3K
$220.00	Aug 7	0.05	0.06	$0.06	16.7%	957	0.01	9.0K
$210.00	Aug 7	0.10	0.15	$0.13	38.5%	811	0.03	2.2K
$205.00	Aug 7	0.21	0.31	$0.26	38.5%	699	0.06	1.7K
$195.00	Aug 7	1.23	1.40	$1.32	12.9%	611	0.25	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.27	0.32	$0.30	16.7%	5.6K	0.05	22.3K
$180.00	Aug 7	1.42	1.62	$1.52	13.2%	2.3K	0.22	3.4K
$175.00	Aug 7	0.64	0.81	$0.73	23.3%	1.3K	0.11	2.1K
$190.00	Aug 7	5.25	5.70	$5.48	8.2%	585	0.57	3.0K
$180.00	Aug 14	12.30	13.25	$12.78	7.4%	486	0.38	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 77.3%, max 175.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	337.2%	122.6%	175.0%	25	4.8K
$155.00	Aug 7	Sep 18	306.2%	122.2%	150.5%	9	2.6K
$160.00	Aug 7	Sep 18	273.5%	122.3%	123.7%	4	3.0K
$165.00	Aug 7	Sep 18	255.4%	122.0%	109.4%	5	2.1K
$220.00	Aug 7	Sep 18	263.0%	125.6%	109.3%	973	10.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	337.2%	122.6%	175.0%	77	14.7K
$155.00	Aug 7	Sep 18	306.2%	122.2%	150.5%	60	3.2K
$160.00	Aug 7	Sep 18	273.5%	122.0%	124.2%	31	10.1K
$152.50	Aug 7	Aug 14	337.1%	159.1%	111.9%	4	702
$165.00	Aug 7	Sep 18	255.4%	121.7%	109.9%	47	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 18.23, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$202.50	$205.00	Aug 7	$0.13	$2.37	$0.13	18.23	$202.63
$200.00	$202.50	Aug 7	$0.18	$2.32	$0.18	12.89	$200.18
$210.00	$212.50	Aug 21	$0.20	$2.30	$0.20	11.50	$210.20
$220.00	$222.50	Aug 21	$0.20	$2.30	$0.20	11.50	$220.20
$180.00	$182.50	Aug 21	$0.23	$2.27	$0.23	9.87	$180.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Aug 7	$0.14	$2.36	$0.14	16.86	$172.36
$175.00	$172.50	Aug 7	$0.29	$2.21	$0.29	7.62	$174.71
$177.50	$175.00	Aug 7	$0.30	$2.20	$0.30	7.33	$177.20
$152.50	$150.00	Aug 14	$0.48	$2.02	$0.48	4.21	$152.02
$180.00	$177.50	Aug 7	$0.49	$2.01	$0.49	4.10	$179.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Aug 7	$2.37	$2.37	$0.13	18.23	$172.37
$155.00	$157.50	Aug 7	$2.28	$2.28	$0.22	10.36	$157.28
$162.50	$165.00	Aug 7	$2.20	$2.20	$0.30	7.33	$164.70
$177.50	$180.00	Aug 7	$2.18	$2.18	$0.32	6.81	$179.68
$177.50	$180.00	Aug 21	$2.17	$2.17	$0.33	6.58	$179.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Aug 14	$2.40	$2.40	$0.10	24.00	$220.10
$210.00	$207.50	Aug 7	$2.35	$2.35	$0.15	15.67	$207.65
$212.50	$210.00	Aug 7	$2.35	$2.35	$0.15	15.67	$210.15
$202.50	$200.00	Aug 7	$2.33	$2.33	$0.17	13.71	$200.17
$205.00	$202.50	Aug 14	$2.30	$2.30	$0.20	11.50	$202.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $8.94, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$3.10	337.2%	160.2%
$155.00	Aug 7	Aug 14	$4.44	306.2%	161.1%
$160.00	Aug 7	Aug 14	$5.90	273.5%	161.1%
$222.50	Aug 7	Aug 14	$6.24	270.2%	164.0%
$162.50	Aug 7	Aug 14	$6.62	255.4%	159.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$3.16	337.2%	160.2%
$152.50	Aug 7	Aug 14	$3.62	337.1%	159.1%
$155.00	Aug 7	Aug 14	$4.20	306.2%	161.1%
$157.50	Aug 7	Aug 14	$4.75	283.6%	160.0%
$160.00	Aug 7	Aug 14	$5.47	273.5%	161.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 4.38% of stock, avg 22.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 7	$4.10	$4.10	$8.20	$179.30	$195.70	4.38%
$190.00	Aug 7	$2.95	$5.48	$8.43	$181.57	$198.43	4.50%
$185.00	Aug 7	$5.38	$3.25	$8.63	$176.37	$193.63	4.61%
$182.50	Aug 7	$6.95	$2.16	$9.11	$173.39	$191.61	4.86%
$192.50	Aug 7	$1.98	$7.25	$9.23	$183.27	$201.73	4.93%
$195.00	Aug 7	$1.32	$8.90	$10.22	$184.78	$205.22	5.46%
$180.00	Aug 7	$8.80	$1.52	$10.32	$169.68	$190.32	5.51%
$197.50	Aug 7	$0.88	$11.10	$11.98	$185.52	$209.48	6.40%
$177.50	Aug 7	$10.98	$1.03	$12.01	$165.49	$189.51	6.41%
$200.00	Aug 7	$0.57	$13.27	$13.84	$186.16	$213.84	7.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.85% of stock, avg 18.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Aug 7	$0.57	$1.03	$1.60	$175.90	$201.60
$197.50	$177.50	Aug 7	$0.88	$1.03	$1.91	$175.59	$199.41
$200.00	$180.00	Aug 7	$0.57	$1.52	$2.09	$177.91	$202.09
$195.00	$177.50	Aug 7	$1.32	$1.03	$2.35	$175.15	$197.35
$197.50	$180.00	Aug 7	$0.88	$1.52	$2.40	$177.60	$199.90
$200.00	$182.50	Aug 7	$0.57	$2.16	$2.73	$179.77	$202.73
$195.00	$180.00	Aug 7	$1.32	$1.52	$2.84	$177.16	$197.84
$192.50	$177.50	Aug 7	$1.98	$1.03	$3.01	$174.49	$195.51
$197.50	$182.50	Aug 7	$0.88	$2.16	$3.04	$179.46	$200.54
$195.00	$182.50	Aug 7	$1.32	$2.16	$3.48	$179.02	$198.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 49.00, avg credit $3.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	200/205	Sep 11	$4.90	$0.10	49.00	$175.10	$204.90
190/195	200/205	Sep 4	$4.87	$0.13	37.46	$190.13	$204.87
160/165	185/190	Sep 11	$4.87	$0.13	37.46	$160.13	$189.87
155/160	170/175	Sep 18	$4.87	$0.13	37.46	$155.13	$174.87
170/175	185/190	Sep 18	$4.86	$0.14	34.71	$170.14	$189.86
180/185	190/195	Sep 4	$4.85	$0.15	32.33	$180.15	$194.85
150/155	160/165	Sep 18	$4.85	$0.15	32.33	$150.15	$164.85
160/165	185/190	Sep 18	$4.85	$0.15	32.33	$160.15	$189.85
160/165	175/180	Sep 11	$4.81	$0.19	25.32	$160.19	$179.81
162/165	170/172	Aug 21	$2.40	$0.10	24.00	$162.60	$172.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.08	$4.92	61.50
$202.50	$205.00	$207.50	Aug 7	$0.07	$2.43	34.71
$207.50	$210.00	$212.50	Aug 7	$0.07	$2.43	34.71
$150.00	$155.00	$160.00	Aug 14	$0.16	$4.84	30.25
$165.00	$170.00	$175.00	Sep 4	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Sep 11	$0.06	$4.94	82.33
$205.00	$210.00	$215.00	Aug 28	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Sep 4	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Sep 4	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Aug 28	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.02, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Aug 7	-$0.02	$2.48
$207.50	$210.00	1:2	Aug 7	-$0.06	$2.44
$220.00	$222.50	1:2	Aug 7	-$0.06	$2.44
$212.50	$215.00	1:2	Aug 7	-$0.09	$2.41
$215.00	$217.50	1:2	Aug 7	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Aug 7	-$0.02	$2.48
$160.00	$157.50	1:2	Aug 7	-$0.02	$2.48
$165.00	$162.50	1:2	Aug 7	-$0.04	$2.46
$157.50	$155.00	1:2	Aug 7	-$0.05	$2.45
$155.00	$152.50	1:2	Aug 7	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 16.02%, avg 7.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 18	$30.00	0.57	1.4%	16.02%	17.47%	28	3.1K
$195.00	Sep 18	$27.90	0.55	4.1%	14.90%	19.02%	5	859
$190.00	Sep 11	$27.40	0.57	1.4%	14.63%	16.08%	9	21
$200.00	Sep 18	$26.20	0.53	6.8%	13.99%	20.78%	28	7.7K
$195.00	Sep 11	$25.45	0.55	4.1%	13.59%	17.71%	25	25
$190.00	Sep 4	$25.30	0.57	1.4%	13.51%	14.96%	4	48
$200.00	Sep 11	$23.85	0.52	6.8%	12.73%	19.53%	9	44
$195.00	Sep 4	$23.15	0.54	4.1%	12.36%	16.48%	6	38
$210.00	Sep 18	$22.85	0.48	12.1%	12.20%	24.33%	13	896
$190.00	Aug 28	$22.30	0.56	1.4%	11.91%	13.36%	32	106

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 13,464

Total Puts 16,511

Put/Call Ratio 1.23

Net Difference -3,047

Prior's Put/Call Breakdown

Total Calls 28,615

Total Puts 14,854

Put/Call Ratio 0.52

Net Difference 13,761

Prior 7-Day Put/Call Summary

Total Calls 470,485

Total Puts 347,711

Average Put/Call Ratio 0.81

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