NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$210.51 -4.16%

$208.03 (-1.18%)🌙

as of 07/13 06:48 PM

(7/10 18:49) ◀

Monday, July 13, 2026 (6:48pm)

▶ (7/14 19:12)

◀ 7/13 18:48 ▶

Option Volume

Detail

ℹ

Current (07/13) 203,926

Calls: 81,806 (40%)

Puts: 122,120 (60%)

Prior (07/10) 176,527

Calls: 93,985 (53%)

Puts: 82,542 (47%)

Current vs Prior +15.52%

Calls: -12.96% (Calls)

Puts: +47.95% (Puts)

Prior 7-Day Total 1,545,108

Calls: 724,716 (47%)

Puts: 820,392 (53%)

Prior 7-Day Average 220,729

Calls: 103,530 (47%)

Puts: 117,198 (53%)

Current vs Prior 7-Day Avg -7.61%

Calls: -20.98%

Puts: +4.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $242.69M

Calls: $111.20M (46%)

Puts: $131.49M (54%)

Prior (07/10) $161.81M

Calls: $113.25M (70%)

Puts: $48.56M (30%)

Current vs Prior +49.99%

Calls: -1.81%

Puts: +170.79%

Prior 7-Day Total $2.13B

Calls: $1.16B (54%)

Puts: $975.92M (46%)

Prior 7-Day Average $304.88M

Calls: $165.47M (54%)

Puts: $139.42M (46%)

Current vs Prior 7-Day Avg -20.40%

Calls: -32.79%

Puts: -5.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.49

Prior (07/10) 0.88

Current vs Prior +69.98%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +34.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 852,263

Calls: 393,478 (46%)

Puts: 458,785 (54%)

Prior (07/10) 931,650

Calls: 415,650 (45%)

Puts: 516,000 (55%)

Current vs Prior -8.52%

Prior 7-Day Total 6,719,630

Calls: 3,086,758 (46%)

Puts: 3,632,872 (54%)

Prior 7-Day Average 959,947

Calls: 440,965 (46%)

Puts: 518,981 (54%)

Current vs Prior 7-Day Avg -11.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 12.18% | 19.48%12.18% | 39.05%

Prior 13.99% | 20.21%13.99% | 39.00%

Current vs Prior -12.97% | -3.65%-12.97% | +0.14%

Prior 7-Day Avg 10.87% | 18.64%17.23% | 39.19%

Current vs 7-Day Avg +11.96% | +4.48%-29.33% | -0.34%

Prior 7-Day Eod 13.99% | 20.21%13.99% | 39.00%

Current vs 7-Day Eod -12.97% | -3.65%-12.97% | +0.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.73% | 6.20%

Calls: 10.27% | 6.61%

Puts: 9.18% | 5.79%

Current vs 7-Day Avg -15.72% | -1.24%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 168 of results (avg 6.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	47.90	48.85	$48.38	2.0%	25	0.68	575
$220.00	Aug 21	34.40	35.25	$34.83	2.4%	118	0.56	2.2K
$200.00	Aug 21	42.40	43.90	$43.15	3.5%	491	0.64	1.2K
$222.50	Jul 17	7.05	7.30	$7.18	3.5%	291	0.38	437
$195.00	Aug 21	45.20	46.95	$46.08	3.8%	41	0.66	613

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	31.50	32.00	$31.75	1.6%	233	0.36	5.1K
$250.00	Aug 21	62.30	63.95	$63.13	2.6%	125	0.55	368
$240.00	Aug 21	55.30	56.80	$56.05	2.7%	247	0.52	1.6K
$215.00	Jul 31	26.45	27.20	$26.83	2.8%	27	0.47	--
$250.00	Aug 7	54.70	56.50	$55.60	3.2%	1	0.62	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	40.20	43.75	$41.98	8.5%	4	0.92	562
$175.00	Jul 17	36.35	39.30	$37.83	7.8%	9	0.89	2.0K
$180.00	Jul 17	32.00	34.60	$33.30	7.8%	27	0.86	381
$182.50	Jul 17	30.05	32.00	$31.03	6.3%	3	0.84	--
$185.00	Jul 17	28.30	29.90	$29.10	5.5%	5	0.82	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	40.00	42.35	$41.18	5.7%	41	0.87	1.2K
$245.00	Jul 17	35.95	37.90	$36.92	5.3%	16	0.84	230
$242.50	Jul 17	33.60	34.90	$34.25	3.8%	1	0.82	--
$240.00	Jul 17	31.50	33.60	$32.55	6.5%	60	0.81	1.6K
$237.50	Jul 17	29.30	30.60	$29.95	4.3%	4	0.78	34

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 113.9K, top 14.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	7.80	8.20	$8.00	5.0%	6.1K	0.41	22.9K
$220.00	Jul 24	14.95	16.50	$15.73	9.9%	5.3K	0.47	1.1K
$240.00	Aug 21	27.30	28.70	$28.00	5.0%	3.6K	0.48	7.1K
$250.00	Jul 17	1.56	1.80	$1.68	14.3%	2.9K	0.12	3.9K
$190.00	Jul 17	24.60	26.05	$25.33	5.7%	2.5K	0.77	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	1.36	1.50	$1.43	9.8%	14.6K	0.08	37.2K
$170.00	Jul 24	5.75	6.30	$6.03	9.1%	13.2K	0.17	491
$180.00	Jul 17	2.65	2.76	$2.71	4.1%	5.5K	0.14	19.0K
$172.50	Jul 17	1.44	1.76	$1.60	20.0%	5.0K	0.09	288
$172.50	Jul 24	5.85	7.10	$6.48	19.3%	4.5K	0.19	166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 4.8%, max 11.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	159.9%	143.2%	11.6%	38	1.0K
$175.00	Jul 17	Aug 21	158.8%	143.5%	10.6%	12	2.3K
$180.00	Jul 17	Aug 21	155.3%	140.5%	10.6%	29	812
$187.50	Jul 17	Jul 31	151.2%	138.5%	9.2%	24	5
$185.00	Jul 17	Aug 21	151.1%	140.5%	7.6%	29	825

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	159.9%	143.2%	11.6%	14.6K	38.5K
$175.00	Jul 17	Aug 21	158.8%	143.5%	10.6%	780	8.6K
$180.00	Jul 17	Aug 21	155.3%	140.5%	10.6%	5.9K	22.4K
$187.50	Jul 17	Jul 31	151.2%	138.5%	9.2%	245	138
$185.00	Jul 17	Aug 21	151.1%	140.5%	7.6%	1.2K	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 13.71, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 17	$0.17	$2.33	$0.17	13.71	$250.17
$240.00	$242.50	Jul 24	$0.25	$2.25	$0.25	9.00	$240.25
$247.50	$250.00	Aug 7	$0.25	$2.25	$0.25	9.00	$247.75
$247.50	$250.00	Jul 17	$0.28	$2.22	$0.28	7.93	$247.78
$245.00	$247.50	Jul 17	$0.30	$2.20	$0.30	7.33	$245.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 17	$0.17	$2.33	$0.17	13.71	$172.33
$177.50	$175.00	Jul 17	$0.23	$2.27	$0.23	9.87	$177.27
$182.50	$180.00	Jul 17	$0.33	$2.17	$0.33	6.58	$182.17
$175.00	$172.50	Jul 17	$0.44	$2.06	$0.44	4.68	$174.56
$180.00	$177.50	Jul 17	$0.44	$2.06	$0.44	4.68	$179.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 13.71, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$2.27	$2.27	$0.23	9.87	$182.27
$175.00	$180.00	Jul 17	$4.53	$4.53	$0.47	9.64	$179.53
$192.50	$195.00	Jul 17	$2.20	$2.20	$0.30	7.33	$194.70
$190.00	$192.50	Jul 24	$2.15	$2.15	$0.35	6.14	$192.15
$175.00	$180.00	Jul 24	$4.25	$4.25	$0.75	5.67	$179.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$230.00	Aug 7	$2.33	$2.33	$0.17	13.71	$230.17
$232.50	$230.00	Jul 17	$2.32	$2.32	$0.18	12.89	$230.18
$252.50	$250.00	Jul 24	$2.23	$2.23	$0.27	8.26	$250.27
$250.00	$245.00	Jul 17	$4.26	$4.26	$0.74	5.76	$245.74
$222.50	$220.00	Jul 17	$2.10	$2.10	$0.40	5.25	$220.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $6.65, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$4.62	135.4%	129.3%
$250.00	Jul 17	Jul 24	$4.77	134.0%	128.2%
$245.00	Jul 17	Jul 24	$4.99	134.5%	126.4%
$247.50	Jul 17	Jul 24	$5.19	134.5%	129.9%
$175.00	Jul 17	Jul 24	$5.62	158.8%	150.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 24	Jul 31	$4.05	129.3%	132.3%
$250.00	Jul 17	Jul 24	$4.57	134.0%	128.2%
$170.00	Jul 17	Jul 24	$4.60	159.9%	155.0%
$172.50	Jul 17	Jul 24	$4.88	156.3%	153.0%
$245.00	Jul 17	Jul 24	$4.88	134.5%	126.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 11.50% of stock, avg 24.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 17	$9.88	$14.33	$24.21	$190.79	$239.21	11.50%
$212.50	Jul 17	$11.23	$13.00	$24.23	$188.27	$236.73	11.51%
$210.00	Jul 17	$12.63	$11.78	$24.41	$185.59	$234.41	11.60%
$205.00	Jul 17	$15.00	$9.48	$24.48	$180.52	$229.48	11.63%
$207.50	Jul 17	$13.98	$10.52	$24.50	$183.00	$232.00	11.64%
$217.50	Jul 17	$9.15	$15.85	$25.00	$192.50	$242.50	11.88%
$220.00	Jul 17	$8.00	$17.25	$25.25	$194.75	$245.25	11.99%
$202.50	Jul 17	$16.83	$8.50	$25.33	$177.17	$227.83	12.03%
$200.00	Jul 17	$18.48	$7.73	$26.21	$173.79	$226.21	12.45%
$197.50	Jul 17	$19.60	$6.75	$26.35	$171.15	$223.85	12.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 7.09% of stock, avg 20.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 17	$6.43	$8.50	$14.93	$187.57	$239.93
$222.50	$202.50	Jul 17	$7.18	$8.50	$15.68	$186.82	$238.18
$225.00	$205.00	Jul 17	$6.43	$9.48	$15.91	$189.09	$240.91
$220.00	$202.50	Jul 17	$8.00	$8.50	$16.50	$186.00	$236.50
$222.50	$205.00	Jul 17	$7.18	$9.48	$16.66	$188.34	$239.16
$225.00	$207.50	Jul 17	$6.43	$10.52	$16.95	$190.55	$241.95
$220.00	$205.00	Jul 17	$8.00	$9.48	$17.48	$187.52	$237.48
$217.50	$202.50	Jul 17	$9.15	$8.50	$17.65	$184.85	$235.15
$222.50	$207.50	Jul 17	$7.18	$10.52	$17.70	$189.80	$240.20
$225.00	$210.00	Jul 17	$6.43	$11.78	$18.21	$191.79	$243.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 44.45, avg credit $3.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/205	Aug 14	$4.89	$0.11	44.45	$180.11	$204.89
170/175	190/195	Aug 7	$4.88	$0.12	40.67	$170.12	$194.88
200/205	210/215	Aug 14	$4.87	$0.13	37.46	$200.13	$214.87
175/180	190/195	Aug 7	$4.85	$0.15	32.33	$175.15	$194.85
205/210	230/235	Aug 14	$4.85	$0.15	32.33	$205.15	$234.85
200/210	220/230	Aug 21	$9.63	$0.37	26.03	$200.37	$229.63
185/190	200/205	Aug 7	$4.80	$0.20	24.00	$185.20	$204.80
185/190	210/215	Aug 14	$4.80	$0.20	24.00	$185.20	$214.80
205/210	220/225	Aug 14	$4.80	$0.20	24.00	$205.20	$224.80
180/185	210/215	Aug 14	$4.79	$0.21	22.81	$180.21	$214.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 7	$0.08	$4.92	61.50
$210.00	$212.50	$215.00	Jul 17	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Jul 17	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Jul 24	$0.06	$2.44	40.67
$210.00	$220.00	$230.00	Aug 21	$0.27	$9.73	36.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.05	$4.95	99.00
$200.00	$210.00	$220.00	Aug 21	$0.13	$9.87	75.92
$170.00	$175.00	$180.00	Aug 14	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 7	$0.10	$4.90	49.00
$202.50	$205.00	$207.50	Jul 17	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.16, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$252.50	1:2	Jul 17	-$1.34	$1.16
$247.50	$250.00	1:2	Jul 17	-$1.40	$1.10
$245.00	$247.50	1:2	Jul 17	-$1.66	$0.84
$242.50	$245.00	1:2	Jul 17	-$1.92	$0.58
$240.00	$242.50	1:2	Jul 17	-$2.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$172.50	1:2	Jul 17	-$1.16	$1.34
$172.50	$170.00	1:2	Jul 17	-$1.26	$1.24
$177.50	$175.00	1:2	Jul 17	-$1.81	$0.69
$180.00	$177.50	1:2	Jul 17	-$1.83	$0.67
$182.50	$180.00	1:2	Jul 17	-$2.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 16.34%, avg 6.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$34.40	0.56	4.5%	16.34%	20.85%	118	2.2K
$215.00	Aug 14	$31.45	0.56	2.1%	14.94%	17.07%	18	47
$230.00	Aug 21	$29.95	0.52	9.3%	14.23%	23.49%	163	2.1K
$220.00	Aug 14	$29.45	0.54	4.5%	13.99%	18.50%	24	148
$225.00	Aug 14	$28.65	0.52	6.9%	13.61%	20.49%	213	169
$240.00	Aug 21	$27.30	0.48	14.0%	12.97%	26.98%	3.6K	7.1K
$215.00	Aug 7	$27.25	0.55	2.1%	12.94%	15.08%	85	140
$230.00	Aug 14	$25.80	0.50	9.3%	12.26%	21.51%	21	103
$220.00	Aug 7	$24.60	0.52	4.5%	11.69%	16.19%	45	129
$250.00	Aug 21	$24.40	0.44	18.8%	11.59%	30.35%	1.7K	20.7K

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 81,806

Total Puts 122,120

Put/Call Ratio 1.49

Net Difference -40,314

Prior's Put/Call Breakdown

Total Calls 93,985

Total Puts 82,542

Put/Call Ratio 0.88

Net Difference 11,443

Prior 7-Day Put/Call Summary

Total Calls 724,716

Total Puts 820,392

Average Put/Call Ratio 1.11

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