NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$182.62 +2.76%

$187.79 (+2.83%)🌙

as of 07/20 06:50 PM

(7/17 19:03) ◀

Monday, July 20, 2026 (6:50pm)

▶ (7/21 18:50)

◀ 7/20 18:50 ▶

Option Volume

Detail

ℹ

Current (07/20) 230,260

Calls: 86,938 (38%)

Puts: 143,322 (62%)

Prior (07/17) 317,114

Calls: 144,912 (46%)

Puts: 172,202 (54%)

Current vs Prior -27.39%

Calls: -40.01% (Calls)

Puts: -16.77% (Puts)

Prior 7-Day Total 1,662,737

Calls: 720,044 (43%)

Puts: 942,693 (57%)

Prior 7-Day Average 237,533

Calls: 102,863 (43%)

Puts: 134,670 (57%)

Current vs Prior 7-Day Avg -3.06%

Calls: -15.48%

Puts: +6.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $342.82M

Calls: $153.54M (45%)

Puts: $189.28M (55%)

Prior (07/17) $377.55M

Calls: $166.67M (44%)

Puts: $210.88M (56%)

Current vs Prior -9.20%

Calls: -7.87%

Puts: -10.24%

Prior 7-Day Total $2.17B

Calls: $972.49M (45%)

Puts: $1.20B (55%)

Prior 7-Day Average $310.19M

Calls: $138.93M (45%)

Puts: $171.26M (55%)

Current vs Prior 7-Day Avg +10.52%

Calls: +10.52%

Puts: +10.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.65

Prior (07/17) 1.19

Current vs Prior +38.73%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +26.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 1,034,728

Calls: 498,222 (48%)

Puts: 536,506 (52%)

Prior (07/17) 1,247,748

Calls: 600,236 (48%)

Puts: 647,512 (52%)

Current vs Prior -17.07%

Prior 7-Day Total 7,345,820

Calls: 3,475,776 (47%)

Puts: 3,870,044 (53%)

Prior 7-Day Average 1,049,402

Calls: 496,539 (47%)

Puts: 552,863 (53%)

Current vs Prior 7-Day Avg -1.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 14.59% | 24.75%39.79% | 49.11%

Prior 17.83% | 24.96%2.33% | 39.42%

Current vs Prior -18.14% | -0.82%+1607.91% | +24.58%

Prior 7-Day Avg 11.14% | 19.65%10.27% | 38.75%

Current vs 7-Day Avg +30.99% | +25.95%+287.52% | +26.72%

Prior 7-Day Eod 17.83% | 24.96%2.33% | 39.42%

Current vs 7-Day Eod -18.14% | -0.82%+1607.91% | +24.58%

Sentiment BULLISHBEARISH

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

Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 39% - increased hedging/bearish positioning. Declining open interest (down 17%) indicates positions being closed.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	23.10	23.85	$23.48	3.2%	26	0.74	1.2K
$180.00	Aug 21	36.25	37.75	$37.00	4.1%	65	0.60	604
$172.50	Jul 24	18.10	18.85	$18.48	4.1%	127	0.66	963
$195.00	Aug 21	30.05	31.30	$30.68	4.1%	82	0.54	684
$160.00	Jul 24	26.50	27.65	$27.08	4.2%	28	0.78	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	36.40	37.15	$36.78	2.0%	147	0.41	848
$182.50	Aug 21	34.90	35.80	$35.35	2.5%	360	0.40	--
$175.00	Jul 24	9.20	9.50	$9.35	3.2%	1.6K	0.37	2.8K
$205.00	Aug 28	50.85	52.55	$51.70	3.3%	1	0.48	--
$170.00	Jul 31	16.00	16.55	$16.27	3.4%	17.4K	0.35	2.3K

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. 111 found (avg delta 0.62, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 24	35.30	38.10	$36.70	7.6%	2	0.87	2
$149.00	Jul 24	34.90	37.20	$36.05	6.4%	1	0.86	18
$150.00	Jul 24	33.05	36.45	$34.75	9.8%	79	0.85	158
$152.50	Jul 24	32.40	34.60	$33.50	6.6%	16	0.84	108
$155.00	Jul 24	30.45	32.50	$31.48	6.5%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	36.45	38.25	$37.35	4.8%	6	0.83	136
$215.00	Jul 24	34.70	36.25	$35.48	4.4%	43	0.81	229
$212.50	Jul 24	32.35	33.95	$33.15	4.8%	9	0.80	161
$210.00	Jul 24	29.90	31.70	$30.80	5.8%	75	0.77	7.5K
$207.50	Jul 24	28.00	29.90	$28.95	6.6%	15	0.75	207

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 121.5K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 24	21.35	22.45	$21.90	5.0%	5.2K	0.71	5.1K
$200.00	Jul 24	5.75	6.20	$5.98	7.5%	4.3K	0.32	3.9K
$187.50	Jul 31	18.70	20.70	$19.70	10.2%	3.7K	0.52	43
$190.00	Jul 31	17.65	19.60	$18.63	10.5%	3.3K	0.50	640
$175.00	Jul 24	16.25	17.25	$16.75	6.0%	2.8K	0.63	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	16.00	16.55	$16.27	3.4%	17.4K	0.35	2.3K
$170.00	Jul 24	7.20	7.65	$7.43	6.1%	13.8K	0.31	35.4K
$165.00	Jul 24	5.75	6.05	$5.90	5.1%	6.4K	0.26	21.2K
$180.00	Jul 24	11.05	11.60	$11.33	4.9%	5.5K	0.43	16.1K
$165.00	Jul 31	13.85	14.60	$14.23	5.3%	5.3K	0.32	875

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 5.6%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 24	Aug 28	181.2%	159.8%	13.4%	29	228
$150.00	Jul 24	Aug 21	190.8%	171.8%	11.1%	89	520
$175.00	Jul 24	Aug 28	173.3%	158.9%	9.0%	2.8K	4.2K
$180.00	Jul 24	Aug 28	168.0%	160.2%	4.8%	477	1.5K
$172.50	Jul 24	Aug 21	172.8%	165.4%	4.4%	130	963

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 24	Aug 28	190.8%	162.4%	17.5%	2.1K	6.8K
$155.00	Jul 24	Aug 28	186.4%	164.3%	13.5%	649	966
$160.00	Jul 24	Aug 28	181.2%	159.8%	13.4%	1.7K	3.9K
$165.00	Jul 24	Aug 28	178.9%	163.6%	9.3%	6.4K	21.2K
$175.00	Jul 24	Aug 28	173.3%	158.9%	9.0%	1.6K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 19.83, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Jul 24	$0.37	$2.13	$0.37	5.76	$212.87
$207.50	$210.00	Jul 24	$0.39	$2.11	$0.39	5.41	$207.89
$215.00	$217.50	Jul 24	$0.40	$2.10	$0.40	5.25	$215.40
$210.00	$212.50	Jul 24	$0.45	$2.05	$0.45	4.56	$210.45
$172.50	$175.00	Aug 7	$0.45	$2.05	$0.45	4.56	$172.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Aug 21	$0.12	$2.38	$0.12	19.83	$164.88
$165.00	$162.50	Jul 31	$0.20	$2.30	$0.20	11.50	$164.80
$150.00	$149.00	Jul 31	$0.12	$0.88	$0.12	7.33	$149.88
$148.00	$147.00	Jul 24	$0.13	$0.87	$0.13	6.69	$147.87
$149.00	$148.00	Jul 24	$0.14	$0.86	$0.14	6.14	$148.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 19.83, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 24	$2.38	$2.38	$0.12	19.83	$157.38
$152.50	$155.00	Jul 24	$2.02	$2.02	$0.48	4.21	$154.52
$157.50	$160.00	Jul 24	$2.02	$2.02	$0.48	4.21	$159.52
$167.50	$170.00	Jul 24	$2.00	$2.00	$0.50	4.00	$169.50
$160.00	$165.00	Jul 31	$3.77	$3.77	$1.23	3.07	$163.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 24	$2.35	$2.35	$0.15	15.67	$210.15
$215.00	$212.50	Jul 24	$2.33	$2.33	$0.17	13.71	$212.67
$215.00	$210.00	Aug 14	$4.43	$4.43	$0.57	7.77	$210.57
$205.00	$202.50	Jul 31	$2.18	$2.18	$0.32	6.81	$202.82
$182.50	$180.00	Jul 31	$2.15	$2.15	$0.35	6.14	$180.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $8.73, cheapest $6.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Jul 24	Jul 31	$7.04	159.8%	169.3%
$215.00	Jul 24	Jul 31	$7.27	161.0%	169.7%
$157.50	Jul 24	Jul 31	$7.38	183.6%	190.7%
$212.50	Jul 24	Jul 31	$7.77	160.8%	172.1%
$210.00	Jul 24	Jul 31	$8.10	161.3%	173.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Jul 24	Jul 31	$6.56	192.1%	193.3%
$150.00	Jul 24	Jul 31	$6.65	190.8%	190.5%
$147.00	Jul 24	Jul 31	$6.67	192.8%	196.6%
$149.00	Jul 24	Jul 31	$6.70	191.2%	192.7%
$217.50	Jul 24	Jul 31	$6.93	159.8%	169.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 13.80% of stock, avg 29.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 24	$11.40	$13.80	$25.20	$159.80	$210.20	13.80%
$180.00	Jul 24	$13.95	$11.33	$25.28	$154.72	$205.28	13.84%
$182.50	Jul 24	$12.85	$12.70	$25.55	$156.95	$208.05	13.99%
$190.00	Jul 24	$9.27	$16.50	$25.77	$164.23	$215.77	14.11%
$177.50	Jul 24	$15.50	$10.35	$25.85	$151.65	$203.35	14.16%
$187.50	Jul 24	$10.45	$15.50	$25.95	$161.55	$213.45	14.21%
$175.00	Jul 24	$16.75	$9.35	$26.10	$148.90	$201.10	14.29%
$192.50	Jul 24	$8.35	$18.30	$26.65	$165.85	$219.15	14.59%
$172.50	Jul 24	$18.48	$8.25	$26.73	$145.77	$199.23	14.64%
$170.00	Jul 24	$19.90	$7.43	$27.33	$142.67	$197.33	14.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 8.79% of stock, avg 25.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Jul 24	$6.70	$9.35	$16.05	$158.95	$213.55
$195.00	$175.00	Jul 24	$7.50	$9.35	$16.85	$158.15	$211.85
$197.50	$177.50	Jul 24	$6.70	$10.35	$17.05	$160.45	$214.55
$192.50	$175.00	Jul 24	$8.35	$9.35	$17.70	$157.30	$210.20
$195.00	$177.50	Jul 24	$7.50	$10.35	$17.85	$159.65	$212.85
$197.50	$180.00	Jul 24	$6.70	$11.33	$18.03	$161.97	$215.53
$190.00	$175.00	Jul 24	$9.27	$9.35	$18.62	$156.38	$208.62
$192.50	$177.50	Jul 24	$8.35	$10.35	$18.70	$158.80	$211.20
$195.00	$180.00	Jul 24	$7.50	$11.33	$18.83	$161.17	$213.83
$197.50	$182.50	Jul 24	$6.70	$12.70	$19.40	$163.10	$216.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 49.00, avg credit $2.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	200/205	Aug 28	$4.90	$0.10	49.00	$150.10	$204.90
195/200	205/210	Aug 28	$4.89	$0.11	44.45	$195.11	$209.89
155/160	175/180	Aug 14	$4.85	$0.15	32.33	$155.15	$179.85
150/155	175/180	Aug 28	$4.85	$0.15	32.33	$150.15	$179.85
180/185	190/195	Aug 14	$4.82	$0.18	26.78	$180.18	$194.82
175/180	210/215	Aug 28	$4.82	$0.18	26.78	$175.18	$214.82
158/160	180/182	Aug 21	$2.40	$0.10	24.00	$157.60	$182.40
168/170	172/175	Aug 21	$2.40	$0.10	24.00	$167.60	$174.90
168/170	188/190	Aug 21	$2.40	$0.10	24.00	$167.60	$189.90
175/178	180/182	Aug 21	$2.40	$0.10	24.00	$175.10	$182.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 24	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 24	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Jul 31	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71
$167.50	$170.00	$172.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.07	$2.43	34.71
$155.00	$157.50	$160.00	Jul 24	$0.07	$2.43	34.71
$172.50	$175.00	$177.50	Jul 31	$0.07	$2.43	34.71
$182.50	$185.00	$187.50	Aug 21	$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. 3 found (best net $-2.06, 3 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Jul 24	-$2.06	$0.44
$212.50	$215.00	1:2	Jul 24	-$2.49	$0.01

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 24	-$2.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 19.55%, avg 10.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 28	$35.70	0.59	1.3%	19.55%	20.85%	33	69
$185.00	Aug 21	$33.95	0.58	1.3%	18.59%	19.89%	270	630
$190.00	Aug 28	$33.45	0.57	4.0%	18.32%	22.36%	25	26
$187.50	Aug 21	$32.80	0.57	2.7%	17.96%	20.63%	132	--
$190.00	Aug 21	$31.90	0.56	4.0%	17.47%	21.51%	113	581
$195.00	Aug 28	$31.60	0.55	6.8%	17.30%	24.08%	38	28
$192.50	Aug 21	$31.05	0.55	5.4%	17.00%	22.41%	105	--
$200.00	Aug 28	$30.95	0.53	9.5%	16.95%	26.46%	34	55
$195.00	Aug 21	$30.05	0.54	6.8%	16.45%	23.23%	82	684
$185.00	Aug 14	$29.40	0.57	1.3%	16.10%	17.40%	38	107

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 86,938

Total Puts 143,322

Put/Call Ratio 1.65

Net Difference -56,384

Prior's Put/Call Breakdown

Total Calls 144,912

Total Puts 172,202

Put/Call Ratio 1.19

Net Difference -27,290

Prior 7-Day Put/Call Summary

Total Calls 720,044

Total Puts 942,693

Average Put/Call Ratio 1.30

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