NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$177.71 +3.46%

$178.76 (+0.59%)🌙

as of 07/17 07:03 PM

(7/16 18:46) ◀

Friday, July 17, 2026 (7:03pm)

▶ (7/20 18:50)

◀ 7/17 19:03 ▶

Option Volume

Detail

ℹ

Current (07/17) 317,114

Calls: 144,912 (46%)

Puts: 172,202 (54%)

Prior (07/16) 325,497

Calls: 119,143 (37%)

Puts: 206,354 (63%)

Current vs Prior -2.58%

Calls: +21.63% (Calls)

Puts: -16.55% (Puts)

Prior 7-Day Total 1,548,173

Calls: 663,626 (43%)

Puts: 884,547 (57%)

Prior 7-Day Average 221,167

Calls: 94,803 (43%)

Puts: 126,363 (57%)

Current vs Prior 7-Day Avg +43.38%

Calls: +52.85%

Puts: +36.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $377.55M

Calls: $166.67M (44%)

Puts: $210.88M (56%)

Prior (07/16) $560.32M

Calls: $150.23M (27%)

Puts: $410.09M (73%)

Current vs Prior -32.62%

Calls: +10.94%

Puts: -48.58%

Prior 7-Day Total $2.10B

Calls: $977.06M (47%)

Puts: $1.12B (53%)

Prior 7-Day Average $299.93M

Calls: $139.58M (47%)

Puts: $160.35M (53%)

Current vs Prior 7-Day Avg +25.88%

Calls: +19.41%

Puts: +31.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.19

Prior (07/16) 1.73

Current vs Prior -31.39%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -9.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 1,247,748

Calls: 600,236 (48%)

Puts: 647,512 (52%)

Prior (07/16) 1,218,839

Calls: 590,909 (48%)

Puts: 627,930 (52%)

Current vs Prior +2.37%

Prior 7-Day Total 7,026,134

Calls: 3,324,300 (47%)

Puts: 3,701,834 (53%)

Prior 7-Day Average 1,003,733

Calls: 474,900 (47%)

Puts: 528,833 (53%)

Current vs Prior 7-Day Avg +24.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.33% | 17.83%2.33% | 39.42%

Prior 7.50% | 18.76%7.50% | 38.77%

Current vs Prior +137.74% | +33.01%-68.93% | +1.66%

Prior 7-Day Avg 9.91% | 18.59%12.44% | 38.80%

Current vs 7-Day Avg +79.96% | +34.26%-81.27% | +1.60%

Prior 7-Day Eod 7.50% | 18.76%7.50% | 38.77%

Current vs 7-Day Eod +137.74% | +33.01%-68.93% | +1.66%

Sentiment BEARISHBULLISH

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

Slightly bearish P/C ratio of 1.19. P/C ratio dropping 31% - sentiment shifting bullish.

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 BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 135 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	44.15	45.70	$44.93	3.4%	27	0.69	447
$185.00	Aug 21	30.20	31.50	$30.85	4.2%	199	0.56	571
$143.00	Jul 24	37.75	39.50	$38.63	4.5%	1	0.83	--
$175.00	Aug 21	34.40	36.00	$35.20	4.5%	149	0.60	1.1K
$182.50	Jul 24	12.70	13.30	$13.00	4.6%	328	0.49	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	18.75	19.35	$19.05	3.1%	575	0.54	845
$180.00	Jul 24	16.05	16.70	$16.38	4.0%	3.0K	0.48	15.4K
$210.00	Aug 14	49.85	52.00	$50.93	4.2%	6	0.57	81
$170.00	Jul 24	11.45	11.95	$11.70	4.3%	2.2K	0.38	35.3K
$205.00	Aug 7	42.45	44.40	$43.43	4.5%	77	0.58	231

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. 130 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	30.60	34.00	$32.30	10.5%	8	1.00	559
$150.00	Jul 17	25.90	28.10	$27.00	8.1%	41	1.00	732
$155.00	Jul 17	20.65	23.70	$22.17	13.8%	62	1.00	1.6K
$160.00	Jul 17	15.65	18.70	$17.18	17.8%	128	1.00	566
$162.50	Jul 17	13.30	16.30	$14.80	20.3%	8	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	21.75	23.05	$22.40	5.8%	1.5K	0.99	6.2K
$202.50	Jul 17	24.05	26.50	$25.28	9.7%	48	0.99	612
$205.00	Jul 17	26.50	29.00	$27.75	9.0%	189	0.99	926
$207.50	Jul 17	29.05	31.50	$30.28	8.1%	19	0.99	186
$210.00	Jul 17	31.50	33.10	$32.30	5.0%	3.4K	0.99	5.8K

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 205.3K, top 12.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.14	0.64	$0.39	128.2%	12.7K	0.19	1.6K
$190.00	Jul 17	0.00	0.01	$0.01	100.0%	11.5K	0.00	8.0K
$185.00	Jul 17	0.00	0.01	$0.01	100.0%	10.9K	0.01	805
$167.50	Jul 24	20.10	21.55	$20.83	7.0%	5.7K	0.64	18
$182.50	Jul 17	0.00	0.05	$0.03	166.7%	5.2K	0.02	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	2.25	3.65	$2.95	47.5%	8.9K	0.82	8.7K
$175.00	Jul 17	0.17	0.80	$0.49	128.6%	6.3K	0.30	8.9K
$165.00	Jul 24	9.60	10.50	$10.05	9.0%	6.0K	0.33	16.8K
$182.50	Jul 17	4.05	6.55	$5.30	47.2%	5.3K	0.97	1.5K
$177.50	Jul 17	0.69	4.10	$2.39	142.7%	5.2K	0.61	3.3K

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 332.3%, max 1295.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 17	Jul 24	2009.1%	173.1%	1060.5%	207	25
$145.00	Jul 17	Aug 28	880.0%	153.8%	472.1%	10	560
$212.50	Jul 17	Jul 31	830.3%	148.1%	460.5%	76	324
$210.00	Jul 17	Aug 28	782.5%	152.0%	414.8%	628	2.6K
$150.00	Jul 17	Aug 28	738.8%	152.4%	384.9%	43	732

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Jul 17	Jul 31	2551.2%	182.8%	1295.7%	99	46
$144.00	Jul 17	Jul 31	2490.2%	179.3%	1289.2%	76	173
$147.00	Jul 17	Jul 31	2308.3%	177.9%	1197.3%	22	143
$149.00	Jul 17	Jul 31	2187.5%	175.2%	1148.7%	104	548
$152.50	Jul 17	Jul 31	2009.1%	175.4%	1045.7%	276	588

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 8.26, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$0.36	$2.14	$0.36	5.94	$180.36
$207.50	$210.00	Jul 24	$0.40	$2.10	$0.40	5.25	$207.90
$205.00	$207.50	Jul 24	$0.48	$2.02	$0.48	4.21	$205.48
$210.00	$212.50	Jul 24	$0.50	$2.00	$0.50	4.00	$210.50
$210.00	$212.50	Jul 31	$0.58	$1.92	$0.58	3.31	$210.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 17	$0.27	$2.23	$0.27	8.26	$167.23
$145.00	$144.00	Jul 24	$0.12	$0.88	$0.12	7.33	$144.88
$150.00	$145.00	Aug 14	$0.69	$4.31	$0.69	6.25	$149.31
$165.00	$162.50	Jul 31	$0.40	$2.10	$0.40	5.25	$164.60
$175.00	$172.50	Jul 17	$0.41	$2.09	$0.41	5.10	$174.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 19.83, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 17	$2.38	$2.38	$0.12	19.83	$162.38
$150.00	$152.50	Jul 17	$2.32	$2.32	$0.18	12.89	$152.32
$145.00	$149.00	Jul 24	$3.53	$3.53	$0.47	7.51	$148.53
$143.00	$144.00	Jul 24	$0.85	$0.85	$0.15	5.67	$143.85
$150.00	$152.50	Jul 24	$2.10	$2.10	$0.40	5.25	$152.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 17	$2.35	$2.35	$0.15	15.67	$180.15
$187.50	$185.00	Jul 24	$2.33	$2.33	$0.17	13.71	$185.17
$195.00	$192.50	Jul 17	$2.25	$2.25	$0.25	9.00	$192.75
$152.50	$150.00	Jul 17	$2.24	$2.24	$0.26	8.62	$150.26
$205.00	$202.50	Jul 24	$2.13	$2.13	$0.37	5.76	$202.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $8.23, cheapest $2.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 17	Jul 24	$3.94	830.3%	146.8%
$210.00	Jul 17	Jul 24	$4.44	782.5%	147.9%
$207.50	Jul 17	Jul 24	$4.84	733.9%	147.2%
$145.00	Jul 17	Jul 24	$4.90	880.0%	178.6%
$205.00	Jul 17	Jul 24	$5.32	684.4%	146.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 17	Jul 24	$2.07	2551.2%	180.7%
$144.00	Jul 17	Jul 24	$2.30	2490.2%	180.5%
$147.00	Jul 17	Jul 24	$2.67	2308.3%	174.7%
$149.00	Jul 17	Jul 24	$3.48	2187.5%	178.7%
$152.50	Jul 17	Jul 24	$4.00	2009.1%	173.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.88% of stock, avg 25.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 17	$0.39	$2.95	$3.34	$176.66	$183.34	1.88%
$175.00	Jul 17	$2.90	$0.49	$3.39	$171.61	$178.39	1.91%
$177.50	Jul 17	$1.19	$2.39	$3.58	$173.92	$181.08	2.01%
$172.50	Jul 17	$4.75	$0.08	$4.83	$167.67	$177.33	2.72%
$182.50	Jul 17	$0.03	$5.30	$5.33	$177.17	$187.83	3.00%
$170.00	Jul 17	$7.68	$0.06	$7.74	$162.26	$177.74	4.36%
$185.00	Jul 17	$0.01	$7.73	$7.74	$177.26	$192.74	4.36%
$167.50	Jul 17	$9.50	$0.29	$9.79	$157.71	$177.29	5.51%
$187.50	Jul 17	$0.01	$10.18	$10.19	$177.31	$197.69	5.73%
$190.00	Jul 17	$0.01	$12.05	$12.06	$177.94	$202.06	6.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.50% of stock, avg 23.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$175.00	Jul 17	$0.39	$0.49	$0.88	$174.12	$180.88
$177.50	$175.00	Jul 17	$1.19	$0.49	$1.68	$173.32	$179.18
$180.00	$149.00	Jul 17	$0.39	$2.15	$2.54	$146.46	$182.54
$180.00	$147.00	Jul 17	$0.39	$2.15	$2.54	$144.46	$182.54
$180.00	$144.00	Jul 17	$0.39	$2.15	$2.54	$141.46	$182.54
$180.00	$152.50	Jul 17	$0.39	$2.25	$2.64	$149.86	$182.64
$177.50	$149.00	Jul 17	$1.19	$2.15	$3.34	$145.66	$180.84
$177.50	$147.00	Jul 17	$1.19	$2.15	$3.34	$143.66	$180.84
$177.50	$144.00	Jul 17	$1.19	$2.15	$3.34	$140.66	$180.84
$177.50	$152.50	Jul 17	$1.19	$2.25	$3.44	$149.06	$180.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 49.00, avg credit $3.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/205	Aug 28	$4.90	$0.10	49.00	$180.10	$204.90
155/160	185/190	Aug 14	$4.88	$0.12	40.67	$155.12	$189.88
145/150	165/170	Aug 28	$4.86	$0.14	34.71	$145.14	$169.86
160/165	175/180	Aug 28	$4.86	$0.14	34.71	$160.14	$179.86
180/185	190/195	Aug 14	$4.83	$0.17	28.41	$180.17	$194.83
180/185	190/195	Aug 28	$4.83	$0.17	28.41	$180.17	$194.83
185/190	195/200	Aug 28	$4.83	$0.17	28.41	$185.17	$199.83
155/160	190/195	Aug 14	$4.80	$0.20	24.00	$155.20	$194.80
170/175	185/190	Aug 28	$4.79	$0.21	22.81	$170.21	$189.79
190/195	200/205	Aug 28	$4.79	$0.21	22.81	$190.21	$204.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Aug 7	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 14	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Aug 14	$0.08	$4.92	61.50
$182.50	$185.00	$187.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.07	$4.93	70.43
$170.00	$175.00	$180.00	Aug 14	$0.11	$4.89	44.45
$202.50	$205.00	$207.50	Jul 17	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Jul 31	$0.06	$2.44	40.67
$160.00	$165.00	$170.00	Aug 7	$0.12	$4.88	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. 30 found (best net $--, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 17	$0.00	$2.50
$185.00	$187.50	1:2	Jul 17	-$0.01	$2.49
$187.50	$190.00	1:2	Jul 17	-$0.01	$2.49
$190.00	$192.50	1:2	Jul 17	-$0.01	$2.49
$200.00	$202.50	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Jul 17	-$0.04	$2.46
$160.00	$157.50	1:2	Jul 17	-$0.07	$2.43
$165.00	$162.50	1:2	Jul 17	-$0.08	$2.42
$170.00	$167.50	1:2	Jul 17	-$0.52	$1.98
$182.50	$180.00	1:2	Jul 17	-$0.60	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 18.65%, avg 9.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 28	$33.15	0.59	1.3%	18.65%	19.94%	27	12
$180.00	Aug 21	$32.20	0.58	1.3%	18.12%	19.41%	287	499
$185.00	Aug 28	$31.90	0.57	4.1%	17.95%	22.05%	84	2
$185.00	Aug 21	$30.20	0.56	4.1%	16.99%	21.10%	199	571
$190.00	Aug 28	$29.75	0.55	6.9%	16.74%	23.66%	11	22
$190.00	Aug 21	$28.20	0.54	6.9%	15.87%	22.78%	245	616
$180.00	Aug 14	$27.80	0.57	1.3%	15.64%	16.93%	61	72
$195.00	Aug 28	$27.75	0.53	9.7%	15.62%	25.34%	11	27
$195.00	Aug 21	$26.40	0.52	9.7%	14.86%	24.58%	287	699
$185.00	Aug 14	$26.30	0.54	4.1%	14.80%	18.90%	13	105

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 144,912

Total Puts 172,202

Put/Call Ratio 1.19

Net Difference -27,290

Prior's Put/Call Breakdown

Total Calls 119,143

Total Puts 206,354

Put/Call Ratio 1.73

Net Difference -87,211

Prior 7-Day Put/Call Summary

Total Calls 663,626

Total Puts 884,547

Average Put/Call Ratio 1.32

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