NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$199.51 +2.79%

$195.50 (-2.01%)🌙

as of 07/15 06:54 PM

(7/14 19:12) ◀

Wednesday, July 15, 2026 (6:54pm)

▶ (7/16 18:46)

◀ 7/15 18:54 ▶

Option Volume

Detail

ℹ

Current (07/15) 215,721

Calls: 93,561 (43%)

Puts: 122,160 (57%)

Prior (07/14) 239,939

Calls: 102,359 (43%)

Puts: 137,580 (57%)

Current vs Prior -10.09%

Calls: -8.60% (Calls)

Puts: -11.21% (Puts)

Prior 7-Day Total 1,346,866

Calls: 627,499 (47%)

Puts: 719,367 (53%)

Prior 7-Day Average 192,409

Calls: 89,642 (47%)

Puts: 102,766 (53%)

Current vs Prior 7-Day Avg +12.12%

Calls: +4.37%

Puts: +18.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $256.67M

Calls: $143.83M (56%)

Puts: $112.83M (44%)

Prior (07/14) $341.47M

Calls: $155.59M (46%)

Puts: $185.88M (54%)

Current vs Prior -24.84%

Calls: -7.56%

Puts: -39.30%

Prior 7-Day Total $1.89B

Calls: $998.09M (53%)

Puts: $893.99M (47%)

Prior 7-Day Average $270.30M

Calls: $142.58M (53%)

Puts: $127.71M (47%)

Current vs Prior 7-Day Avg -5.04%

Calls: +0.88%

Puts: -11.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.31

Prior (07/14) 1.34

Current vs Prior -2.86%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +13.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 1,046,779

Calls: 511,942 (49%)

Puts: 534,837 (51%)

Prior (07/14) 1,102,778

Calls: 529,496 (48%)

Puts: 573,282 (52%)

Current vs Prior -5.08%

Prior 7-Day Total 6,602,489

Calls: 3,105,762 (47%)

Puts: 3,496,727 (53%)

Prior 7-Day Average 943,212

Calls: 443,680 (47%)

Puts: 499,532 (53%)

Current vs Prior 7-Day Avg +10.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.90% | 19.03%8.90% | 37.75%

Prior 11.14% | 19.28%11.14% | 38.36%

Current vs Prior -20.13% | -1.31%-20.13% | -1.59%

Prior 7-Day Avg 11.06% | 18.73%15.64% | 39.05%

Current vs 7-Day Avg -19.58% | +1.57%-43.11% | -3.33%

Prior 7-Day Eod 11.14% | 19.28%11.14% | 38.36%

Current vs 7-Day Eod -20.13% | -1.31%-20.13% | -1.59%

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 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.31 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 137 of results (avg 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	35.80	37.10	$36.45	3.6%	1.2K	0.59	2.6K
$165.00	Aug 21	53.30	55.50	$54.40	4.0%	5	0.73	293
$180.00	Aug 21	45.00	46.95	$45.98	4.2%	20	0.67	429
$190.00	Aug 21	40.10	41.95	$41.03	4.5%	181	0.63	585
$175.00	Aug 21	47.65	49.85	$48.75	4.5%	6	0.69	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	48.15	50.15	$49.15	4.1%	32	0.49	1.9K
$190.00	Jul 31	18.15	19.00	$18.58	4.6%	1.4K	0.38	1.3K
$230.00	Aug 14	51.35	54.00	$52.68	5.0%	4	0.55	--
$237.50	Jul 31	47.35	50.00	$48.68	5.4%	1	0.67	78
$220.00	Aug 28	50.15	53.00	$51.58	5.5%	10	0.48	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.50	0.55	$0.53	9.4%	408	0.06	2.0K
$230.00	Jul 17	0.73	0.82	$0.77	11.7%	2.0K	0.09	2.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.75	0.89	$0.82	17.1%	3.0K	0.07	19.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.65, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	37.90	41.30	$39.60	8.6%	14	0.97	481
$165.00	Jul 17	33.50	36.35	$34.92	8.2%	4	0.95	--
$170.00	Jul 17	29.10	31.80	$30.45	8.9%	27	0.93	560
$172.50	Jul 17	26.50	28.80	$27.65	8.3%	1	0.91	--
$175.00	Jul 17	24.65	26.85	$25.75	8.5%	12	0.89	997

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	34.70	37.50	$36.10	7.8%	44	0.92	792
$230.00	Jul 17	30.65	32.45	$31.55	5.7%	164	0.90	2.3K
$227.50	Jul 17	27.85	30.50	$29.18	9.1%	2	0.89	--
$225.00	Jul 17	25.15	28.00	$26.58	10.7%	35	0.87	--
$222.50	Jul 17	23.50	26.00	$24.75	10.1%	9	0.85	159

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 139.3K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	1.65	1.90	$1.78	14.0%	10.1K	0.17	17.2K
$220.00	Jul 24	9.30	11.50	$10.40	21.2%	5.3K	0.37	8.7K
$200.00	Jul 17	7.50	8.40	$7.95	11.3%	4.2K	0.51	4.0K
$190.00	Jul 17	12.65	14.30	$13.48	12.2%	3.2K	0.70	4.6K
$210.00	Jul 24	12.95	14.00	$13.48	7.8%	2.7K	0.45	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	6.70	7.45	$7.08	10.6%	12.2K	0.22	20.9K
$180.00	Jul 17	1.75	2.13	$1.94	19.6%	9.4K	0.16	15.9K
$180.00	Jul 24	9.85	10.50	$10.18	6.4%	7.4K	0.29	4.9K
$165.00	Jul 17	0.40	0.70	$0.55	54.5%	7.1K	0.05	8.1K
$165.00	Jul 24	5.90	7.00	$6.45	17.1%	5.9K	0.20	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 6.1%, max 16.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	170.4%	147.2%	15.7%	16	1.1K
$165.00	Jul 17	Aug 21	167.1%	148.9%	12.2%	9	293
$170.00	Jul 17	Aug 28	160.1%	145.7%	9.9%	29	574
$175.00	Jul 17	Aug 28	154.3%	143.7%	7.4%	14	997
$180.00	Jul 17	Aug 21	151.2%	146.2%	3.4%	169	932

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	170.4%	146.6%	16.2%	844	8.1K
$165.00	Jul 17	Aug 28	167.1%	143.8%	16.2%	7.1K	8.1K
$170.00	Jul 17	Aug 28	160.1%	145.7%	9.9%	3.0K	19.9K
$162.50	Jul 17	Jul 24	178.2%	163.3%	9.1%	550	851
$175.00	Jul 17	Aug 28	154.3%	143.7%	7.4%	1.8K	8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 15.67, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$237.50	Jul 17	$0.15	$2.35	$0.15	15.67	$235.15
$232.50	$235.00	Jul 17	$0.16	$2.34	$0.16	14.63	$232.66
$227.50	$230.00	Jul 17	$0.16	$2.34	$0.16	14.62	$227.66
$215.00	$217.50	Jul 24	$0.20	$2.30	$0.20	11.50	$215.20
$225.00	$227.50	Jul 17	$0.21	$2.29	$0.21	10.90	$225.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 17	$0.19	$2.31	$0.19	12.16	$172.31
$170.00	$167.50	Jul 17	$0.20	$2.30	$0.20	11.50	$169.80
$162.50	$160.00	Jul 17	$0.22	$2.28	$0.22	10.36	$162.28
$175.00	$172.50	Jul 17	$0.23	$2.27	$0.23	9.87	$174.77
$170.00	$167.50	Jul 24	$0.23	$2.27	$0.23	9.87	$169.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 19.83, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$2.38	$2.38	$0.12	19.83	$182.38
$160.00	$165.00	Jul 17	$4.68	$4.68	$0.32	14.62	$164.68
$165.00	$170.00	Jul 17	$4.47	$4.47	$0.53	8.43	$169.47
$160.00	$162.50	Jul 24	$2.17	$2.17	$0.33	6.58	$162.17
$175.00	$180.00	Jul 17	$4.27	$4.27	$0.73	5.85	$179.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 17	$2.37	$2.37	$0.13	18.23	$227.63
$217.50	$215.00	Jul 17	$2.29	$2.29	$0.21	10.90	$215.21
$235.00	$230.00	Jul 17	$4.55	$4.55	$0.45	10.11	$230.45
$227.50	$225.00	Jul 24	$2.12	$2.12	$0.38	5.58	$225.38
$212.50	$210.00	Jul 24	$2.07	$2.07	$0.43	4.81	$210.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $8.26, cheapest $4.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$5.25	170.4%	166.0%
$237.50	Jul 17	Jul 24	$5.25	139.2%	139.8%
$235.00	Jul 17	Jul 24	$5.85	141.7%	142.6%
$232.50	Jul 17	Jul 24	$5.91	142.7%	139.9%
$170.00	Jul 17	Jul 24	$6.38	160.1%	157.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$4.80	170.4%	166.0%
$237.50	Jul 24	Jul 31	$4.88	139.8%	140.6%
$162.50	Jul 17	Jul 24	$4.98	178.2%	163.3%
$235.00	Jul 17	Jul 24	$5.70	141.7%	142.6%
$165.00	Jul 17	Jul 24	$5.90	167.1%	166.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 8.20% of stock, avg 24.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 17	$7.95	$8.40	$16.35	$183.65	$216.35	8.20%
$202.50	Jul 17	$6.88	$9.82	$16.70	$185.80	$219.20	8.37%
$197.50	Jul 17	$9.35	$7.40	$16.75	$180.75	$214.25	8.40%
$195.00	Jul 17	$10.70	$6.15	$16.85	$178.15	$211.85	8.45%
$192.50	Jul 17	$11.95	$5.15	$17.10	$175.40	$209.60	8.57%
$205.00	Jul 17	$5.80	$11.58	$17.38	$187.62	$222.38	8.71%
$190.00	Jul 17	$13.48	$4.33	$17.81	$172.19	$207.81	8.93%
$207.50	Jul 17	$4.83	$13.15	$17.98	$189.52	$225.48	9.01%
$210.00	Jul 17	$4.03	$14.48	$18.51	$191.49	$228.51	9.28%
$187.50	Jul 17	$15.33	$3.60	$18.93	$168.57	$206.43	9.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.76% of stock, avg 20.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Jul 17	$3.17	$4.33	$7.50	$182.50	$220.00
$212.50	$192.50	Jul 17	$3.17	$5.15	$8.32	$184.18	$220.82
$210.00	$190.00	Jul 17	$4.03	$4.33	$8.36	$181.64	$218.36
$207.50	$190.00	Jul 17	$4.83	$4.33	$9.16	$180.84	$216.66
$210.00	$192.50	Jul 17	$4.03	$5.15	$9.18	$183.32	$219.18
$212.50	$195.00	Jul 17	$3.17	$6.15	$9.32	$185.68	$221.82
$207.50	$192.50	Jul 17	$4.83	$5.15	$9.98	$182.52	$217.48
$205.00	$190.00	Jul 17	$5.80	$4.33	$10.13	$179.87	$215.13
$210.00	$195.00	Jul 17	$4.03	$6.15	$10.18	$184.82	$220.18
$212.50	$197.50	Jul 17	$3.17	$7.40	$10.57	$186.93	$223.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 49.00, avg credit $3.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	220/225	Aug 14	$4.90	$0.10	49.00	$205.10	$224.90
200/205	210/215	Aug 7	$4.89	$0.11	44.45	$200.11	$214.89
200/205	220/225	Aug 14	$4.87	$0.13	37.46	$200.13	$224.87
160/165	185/190	Aug 21	$4.87	$0.13	37.46	$160.13	$189.87
170/175	185/190	Aug 21	$4.85	$0.15	32.33	$170.15	$189.85
165/170	200/205	Aug 28	$4.85	$0.15	32.33	$165.15	$204.85
165/170	195/200	Aug 28	$4.83	$0.17	28.41	$165.17	$199.83
170/175	190/195	Aug 7	$4.79	$0.21	22.81	$170.21	$194.79
195/200	220/225	Aug 14	$4.78	$0.22	21.73	$195.22	$224.78
160/165	195/200	Aug 21	$4.78	$0.22	21.73	$160.22	$199.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.07	$4.93	70.43
$212.50	$215.00	$217.50	Jul 31	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 14	$0.11	$4.89	44.45
$180.00	$185.00	$190.00	Aug 21	$0.11	$4.89	44.45
$217.50	$220.00	$222.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 7	$0.07	$4.93	70.43
$195.00	$200.00	$205.00	Aug 14	$0.09	$4.91	54.56
$200.00	$202.50	$205.00	Jul 31	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 17	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 17	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.11, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$237.50	1:2	Jul 17	-$0.23	$2.27
$232.50	$235.00	1:2	Jul 17	-$0.37	$2.13
$227.50	$230.00	1:2	Jul 17	-$0.61	$1.89
$230.00	$232.50	1:2	Jul 17	-$0.61	$1.89
$225.00	$227.50	1:2	Jul 17	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Jul 17	-$0.11	$2.39
$170.00	$167.50	1:2	Jul 17	-$0.42	$2.08
$167.50	$165.00	1:2	Jul 17	-$0.48	$2.02
$165.00	$162.50	1:2	Jul 17	-$0.55	$1.95
$172.50	$170.00	1:2	Jul 17	-$0.63	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 19.07%, avg 7.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 28	$38.05	0.59	0.2%	19.07%	19.32%	25	30
$205.00	Aug 28	$36.10	0.57	2.8%	18.09%	20.85%	11	24
$200.00	Aug 21	$35.80	0.59	0.2%	17.94%	18.19%	1.2K	2.6K
$210.00	Aug 28	$34.15	0.56	5.3%	17.12%	22.37%	11	16
$200.00	Aug 14	$32.05	0.58	0.2%	16.06%	16.31%	402	151
$210.00	Aug 21	$31.75	0.55	5.3%	15.91%	21.17%	166	1.3K
$220.00	Aug 28	$30.70	0.52	10.3%	15.39%	25.66%	3	30
$205.00	Aug 14	$29.95	0.56	2.8%	15.01%	17.76%	33	148
$225.00	Aug 28	$28.45	0.50	12.8%	14.26%	27.04%	11	6
$220.00	Aug 21	$28.25	0.51	10.3%	14.16%	24.43%	560	2.6K

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 93,561

Total Puts 122,160

Put/Call Ratio 1.31

Net Difference -28,599

Prior's Put/Call Breakdown

Total Calls 102,359

Total Puts 137,580

Put/Call Ratio 1.34

Net Difference -35,221

Prior 7-Day Put/Call Summary

Total Calls 627,499

Total Puts 719,367

Average Put/Call Ratio 1.15

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