NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$194.09 -7.80%

$195.89 (+0.93%)🌙

as of 07/14 07:12 PM

(7/13 18:48) ◀

Tuesday, July 14, 2026 (7:12pm)

▶ (7/15 18:54)

◀ 7/14 19:12 ▶

Option Volume

Detail

ℹ

Current (07/14) 239,939

Calls: 102,359 (43%)

Puts: 137,580 (57%)

Prior (07/13) 203,926

Calls: 81,806 (40%)

Puts: 122,120 (60%)

Current vs Prior +17.66%

Calls: +25.12% (Calls)

Puts: +12.66% (Puts)

Prior 7-Day Total 1,419,062

Calls: 661,046 (47%)

Puts: 758,016 (53%)

Prior 7-Day Average 202,723

Calls: 94,435 (47%)

Puts: 108,288 (53%)

Current vs Prior 7-Day Avg +18.36%

Calls: +8.39%

Puts: +27.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $341.47M

Calls: $155.59M (46%)

Puts: $185.88M (54%)

Prior (07/13) $242.69M

Calls: $111.20M (46%)

Puts: $131.49M (54%)

Current vs Prior +40.70%

Calls: +39.91%

Puts: +41.37%

Prior 7-Day Total $1.96B

Calls: $1.03B (53%)

Puts: $926.98M (47%)

Prior 7-Day Average $280.06M

Calls: $147.63M (53%)

Puts: $132.43M (47%)

Current vs Prior 7-Day Avg +21.93%

Calls: +5.39%

Puts: +40.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.34

Prior (07/13) 1.49

Current vs Prior -9.96%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +17.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 1,102,778

Calls: 529,496 (48%)

Puts: 573,282 (52%)

Prior (07/13) 852,263

Calls: 393,478 (46%)

Puts: 458,785 (54%)

Current vs Prior +29.39%

Prior 7-Day Total 6,569,563

Calls: 3,039,198 (46%)

Puts: 3,530,365 (54%)

Prior 7-Day Average 938,509

Calls: 434,171 (46%)

Puts: 504,337 (54%)

Current vs Prior 7-Day Avg +17.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 11.14% | 19.28%11.14% | 38.36%

Prior 12.18% | 19.48%12.18% | 39.05%

Current vs Prior -8.51% | -1.01%-8.51% | -1.78%

Prior 7-Day Avg 11.69% | 19.09%16.39% | 39.16%

Current vs 7-Day Avg -4.71% | +0.99%-32.02% | -2.06%

Prior 7-Day Eod 12.18% | 19.48%12.18% | 39.05%

Current vs 7-Day Eod -8.51% | -1.01%-8.51% | -1.78%

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 8.90% | 5.96%

Calls: 9.85% | 6.40%

Puts: 7.94% | 5.54%

Current vs 7-Day Avg -7.85% | +2.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. Rising open interest (up 29%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 174 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	7.25	7.45	$7.35	2.7%	4.4K	0.43	4.0K
$200.00	Aug 21	33.40	34.45	$33.92	3.1%	2.5K	0.57	1.3K
$195.00	Aug 21	35.50	36.65	$36.08	3.2%	53	0.59	632
$180.00	Aug 21	41.95	43.55	$42.75	3.7%	23	0.66	432
$175.00	Aug 21	44.40	46.10	$45.25	3.8%	8	0.68	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	58.35	59.55	$58.95	2.0%	148	0.54	1.2K
$170.00	Aug 21	22.60	23.10	$22.85	2.2%	1.1K	0.30	1.2K
$175.00	Aug 21	24.95	25.55	$25.25	2.4%	223	0.32	650
$220.00	Aug 21	51.15	52.40	$51.78	2.4%	1.1K	0.51	1.5K
$200.00	Aug 21	38.55	39.65	$39.10	2.8%	279	0.43	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.76	0.89	$0.83	15.7%	268	0.06	599

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	36.45	39.20	$37.83	7.3%	15	0.92	--
$160.00	Jul 17	33.90	36.15	$35.03	6.4%	41	0.91	489
$162.50	Jul 17	31.55	34.00	$32.78	7.5%	30	0.90	1
$165.00	Jul 17	29.40	31.45	$30.42	6.7%	3	0.89	--
$167.50	Jul 17	27.10	30.15	$28.63	10.7%	1	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	37.60	40.85	$39.23	8.3%	5	0.92	34
$230.00	Jul 17	35.85	38.25	$37.05	6.5%	272	0.90	2.5K
$227.50	Jul 17	33.50	36.00	$34.75	7.2%	4	0.88	35
$225.00	Jul 17	30.60	33.50	$32.05	9.0%	45	0.87	717
$222.50	Jul 17	29.65	30.95	$30.30	4.3%	13	0.85	159

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 149.8K, top 16.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	2.10	2.22	$2.16	5.6%	7.8K	0.17	19.5K
$200.00	Jul 17	7.25	7.45	$7.35	2.7%	4.4K	0.43	4.0K
$220.00	Jul 24	8.00	9.10	$8.55	12.9%	4.2K	0.33	5.1K
$190.00	Jul 17	11.50	12.90	$12.20	11.5%	3.6K	0.59	2.6K
$190.00	Jul 24	19.75	20.80	$20.27	5.2%	3.2K	0.58	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	2.05	2.32	$2.18	12.4%	16.7K	0.15	27.9K
$170.00	Jul 24	7.70	8.70	$8.20	12.2%	15.6K	0.25	10.4K
$165.00	Jul 17	1.40	1.64	$1.52	15.8%	6.8K	0.11	9.5K
$172.50	Jul 17	2.59	3.05	$2.82	16.3%	5.1K	0.18	4.2K
$165.00	Jul 24	6.90	7.55	$7.23	9.0%	5.0K	0.22	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 3.7%, max 10.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	159.8%	144.8%	10.4%	42	489
$177.50	Jul 17	Jul 24	151.8%	142.9%	6.2%	123	16
$175.00	Jul 17	Aug 21	152.9%	144.9%	5.5%	1.7K	2.3K
$165.00	Jul 17	Aug 14	155.8%	148.0%	5.3%	5	--
$197.50	Jul 17	Jul 31	148.0%	140.5%	5.3%	513	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	159.8%	144.8%	10.4%	1.9K	7.3K
$165.00	Jul 17	Aug 28	155.8%	142.3%	9.5%	6.8K	9.5K
$175.00	Jul 17	Aug 28	152.9%	142.0%	7.7%	1.3K	8.1K
$170.00	Jul 17	Aug 28	152.1%	142.9%	6.4%	16.8K	27.9K
$180.00	Jul 17	Aug 28	150.1%	141.0%	6.4%	3.2K	15.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 18.23, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 17	$0.16	$2.34	$0.16	14.63	$222.66
$227.50	$230.00	Jul 17	$0.16	$2.34	$0.16	14.62	$227.66
$225.00	$227.50	Jul 17	$0.23	$2.27	$0.23	9.87	$225.23
$230.00	$232.50	Jul 31	$0.23	$2.27	$0.23	9.87	$230.23
$230.00	$232.50	Jul 17	$0.28	$2.22	$0.28	7.93	$230.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 17	$0.13	$2.37	$0.13	18.23	$162.37
$160.00	$157.50	Jul 24	$0.13	$2.37	$0.13	18.23	$159.87
$160.00	$157.50	Jul 17	$0.21	$2.29	$0.21	10.90	$159.79
$170.00	$167.50	Jul 24	$0.25	$2.25	$0.25	9.00	$169.75
$177.50	$175.00	Jul 24	$0.26	$2.24	$0.26	8.62	$177.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 16.86, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 17	$2.36	$2.36	$0.14	16.86	$164.86
$172.50	$175.00	Jul 17	$2.32	$2.32	$0.18	12.89	$174.82
$160.00	$162.50	Jul 17	$2.25	$2.25	$0.25	9.00	$162.25
$167.50	$170.00	Jul 17	$2.23	$2.23	$0.27	8.26	$169.73
$170.00	$172.50	Jul 17	$2.15	$2.15	$0.35	6.14	$172.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 17	$2.30	$2.30	$0.20	11.50	$227.70
$232.50	$230.00	Jul 24	$2.22	$2.22	$0.28	7.93	$230.28
$232.50	$230.00	Jul 17	$2.18	$2.18	$0.32	6.81	$230.32
$207.50	$205.00	Jul 17	$2.16	$2.16	$0.34	6.35	$205.34
$222.50	$220.00	Jul 17	$2.15	$2.15	$0.35	6.14	$220.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $7.30, cheapest $4.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$5.06	144.0%	136.9%
$160.00	Jul 17	Jul 24	$5.17	159.8%	154.7%
$227.50	Jul 17	Jul 24	$5.45	142.2%	137.3%
$167.50	Jul 17	Jul 24	$5.84	153.6%	154.4%
$232.50	Jul 17	Jul 24	$5.86	140.6%	146.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$4.74	159.8%	154.7%
$157.50	Jul 17	Jul 24	$4.82	160.6%	160.9%
$230.00	Jul 17	Jul 24	$4.83	144.0%	136.9%
$232.50	Jul 17	Jul 24	$4.87	140.6%	146.5%
$162.50	Jul 17	Jul 24	$5.53	154.5%	157.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 10.38% of stock, avg 25.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$9.55	$10.60	$20.15	$174.85	$215.15	10.38%
$190.00	Jul 17	$12.20	$8.00	$20.20	$169.80	$210.20	10.41%
$197.50	Jul 17	$8.63	$11.65	$20.28	$177.22	$217.78	10.45%
$192.50	Jul 17	$11.02	$9.32	$20.34	$172.16	$212.84	10.48%
$200.00	Jul 17	$7.35	$13.15	$20.50	$179.50	$220.50	10.56%
$187.50	Jul 17	$13.63	$6.93	$20.56	$166.94	$208.06	10.59%
$185.00	Jul 17	$15.03	$6.03	$21.06	$163.94	$206.06	10.85%
$202.50	Jul 17	$6.38	$14.70	$21.08	$181.42	$223.58	10.86%
$205.00	Jul 17	$5.55	$16.02	$21.57	$183.43	$226.57	11.11%
$182.50	Jul 17	$16.75	$5.38	$22.13	$160.37	$204.63	11.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.53% of stock, avg 21.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 17	$4.70	$6.03	$10.73	$174.27	$218.23
$205.00	$185.00	Jul 17	$5.55	$6.03	$11.58	$173.42	$216.58
$207.50	$187.50	Jul 17	$4.70	$6.93	$11.63	$175.87	$219.13
$202.50	$185.00	Jul 17	$6.38	$6.03	$12.41	$172.59	$214.91
$205.00	$187.50	Jul 17	$5.55	$6.93	$12.48	$175.02	$217.48
$207.50	$190.00	Jul 17	$4.70	$8.00	$12.70	$177.30	$220.20
$202.50	$187.50	Jul 17	$6.38	$6.93	$13.31	$174.19	$215.81
$200.00	$185.00	Jul 17	$7.35	$6.03	$13.38	$171.62	$213.38
$205.00	$190.00	Jul 17	$5.55	$8.00	$13.55	$176.45	$218.55
$207.50	$192.50	Jul 17	$4.70	$9.32	$14.02	$178.48	$221.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 37.46, avg credit $3.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Jul 31	$4.87	$0.13	37.46	$165.13	$179.87
165/170	195/200	Aug 14	$4.85	$0.15	32.33	$165.15	$199.85
185/190	210/215	Aug 14	$4.85	$0.15	32.33	$185.15	$214.85
195/200	205/210	Aug 7	$4.84	$0.16	30.25	$195.16	$209.84
165/170	195/200	Aug 21	$4.83	$0.17	28.41	$165.17	$199.83
205/210	220/225	Aug 28	$4.83	$0.17	28.41	$205.17	$224.83
170/175	195/200	Aug 7	$4.82	$0.18	26.78	$170.18	$199.82
195/200	215/220	Aug 14	$4.81	$0.19	25.32	$195.19	$219.81
205/210	215/220	Aug 14	$4.81	$0.19	25.32	$205.19	$219.81
175/180	195/200	Aug 21	$4.81	$0.19	25.32	$175.19	$199.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 7	$0.09	$4.91	54.56
$207.50	$210.00	$212.50	Jul 17	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Aug 28	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Aug 28	$0.12	$4.88	40.67
$225.00	$227.50	$230.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 7	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 28	$0.08	$4.92	61.50
$197.50	$200.00	$202.50	Jul 17	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 7	$0.10	$4.90	49.00
$170.00	$175.00	$180.00	Aug 14	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.61, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Jul 17	-$0.61	$1.89
$227.50	$230.00	1:2	Jul 17	-$1.01	$1.49
$225.00	$227.50	1:2	Jul 17	-$1.10	$1.40
$220.00	$222.50	1:2	Jul 17	-$1.28	$1.22
$222.50	$225.00	1:2	Jul 17	-$1.40	$1.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Jul 17	-$0.62	$1.88
$165.00	$162.50	1:2	Jul 17	-$0.82	$1.68
$162.50	$160.00	1:2	Jul 17	-$0.91	$1.59
$167.50	$165.00	1:2	Jul 17	-$1.22	$1.28
$170.00	$167.50	1:2	Jul 17	-$1.46	$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 19.06%, avg 8.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 28	$37.00	0.60	0.5%	19.06%	19.53%	13	1
$195.00	Aug 21	$35.50	0.59	0.5%	18.29%	18.76%	53	632
$200.00	Aug 28	$35.35	0.58	3.0%	18.21%	21.26%	39	2
$200.00	Aug 21	$33.40	0.57	3.0%	17.21%	20.25%	2.5K	1.3K
$205.00	Aug 28	$33.35	0.56	5.6%	17.18%	22.80%	46	5
$210.00	Aug 28	$31.50	0.54	8.2%	16.23%	24.43%	19	10
$195.00	Aug 14	$31.35	0.58	0.5%	16.15%	16.62%	21	8
$215.00	Aug 28	$29.75	0.52	10.8%	15.33%	26.10%	3	5
$210.00	Aug 21	$29.60	0.53	8.2%	15.25%	23.45%	293	1.3K
$200.00	Aug 14	$29.00	0.56	3.0%	14.94%	17.99%	156	49

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 102,359

Total Puts 137,580

Put/Call Ratio 1.34

Net Difference -35,221

Prior's Put/Call Breakdown

Total Calls 81,806

Total Puts 122,120

Put/Call Ratio 1.49

Net Difference -40,314

Prior 7-Day Put/Call Summary

Total Calls 661,046

Total Puts 758,016

Average Put/Call Ratio 1.14

Ratio Trend Falling

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