NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$216.92 +18.78%

$218.50 (+0.73%)🌙

as of 07/21 06:50 PM

(7/20 18:50) ◀

Tuesday, July 21, 2026 (6:50pm)

▶ (7/22 20:06)

◀ 7/21 18:50 ▶

Option Volume

Detail

ℹ

Current (07/21) 378,414

Calls: 130,911 (35%)

Puts: 247,503 (65%)

Prior (07/20) 230,260

Calls: 86,938 (38%)

Puts: 143,322 (62%)

Current vs Prior +64.34%

Calls: +50.58% (Calls)

Puts: +72.69% (Puts)

Prior 7-Day Total 1,708,984

Calls: 722,704 (42%)

Puts: 986,280 (58%)

Prior 7-Day Average 244,140

Calls: 103,243 (42%)

Puts: 140,897 (58%)

Current vs Prior 7-Day Avg +55.00%

Calls: +26.80%

Puts: +75.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $518.85M

Calls: $343.86M (66%)

Puts: $175.00M (34%)

Prior (07/20) $342.82M

Calls: $153.54M (45%)

Puts: $189.28M (55%)

Current vs Prior +51.35%

Calls: +123.95%

Puts: -7.55%

Prior 7-Day Total $2.28B

Calls: $994.32M (44%)

Puts: $1.29B (56%)

Prior 7-Day Average $326.19M

Calls: $142.05M (44%)

Puts: $184.15M (56%)

Current vs Prior 7-Day Avg +59.06%

Calls: +142.07%

Puts: -4.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.89

Prior (07/20) 1.65

Current vs Prior +14.68%

Prior 7-Day Average 1.37

Current vs Prior 7-Day Avg +38.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 1,103,667

Calls: 546,642 (50%)

Puts: 557,025 (50%)

Prior (07/20) 1,034,728

Calls: 498,222 (48%)

Puts: 536,506 (52%)

Current vs Prior +6.66%

Prior 7-Day Total 7,434,785

Calls: 3,539,933 (48%)

Puts: 3,894,852 (52%)

Prior 7-Day Average 1,062,112

Calls: 505,704 (48%)

Puts: 556,407 (52%)

Current vs Prior 7-Day Avg +3.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.89% | 22.42%38.08% | 48.42%

Prior 14.59% | 24.75%39.79% | 49.11%

Current vs Prior -11.67% | -9.42%-4.28% | -1.40%

Prior 7-Day Avg 12.30% | 20.92%13.69% | 40.21%

Current vs 7-Day Avg +4.77% | +7.14%+178.22% | +20.42%

Prior 7-Day Eod 14.59% | 24.75%39.79% | 49.11%

Current vs 7-Day Eod -11.67% | -9.42%-4.28% | -1.40%

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

Moderately bullish flow with 66% call dollar volume ($343.86M). Elevated premium activity with dollar volume up 51% vs prior. Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 64% vs prior.

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 BEARISH

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 240 of results (avg 6.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	22.00	22.40	$22.20	1.8%	2.8K	0.53	5.4K
$220.00	Jul 24	11.75	12.00	$11.88	2.1%	3.3K	0.49	12.8K
$215.00	Aug 21	40.75	41.80	$41.28	2.5%	59	0.60	21
$200.00	Aug 21	47.85	49.10	$48.48	2.6%	1.3K	0.66	4.3K
$250.00	Aug 21	27.25	28.00	$27.63	2.7%	1.3K	0.47	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	2.41	2.42	$2.42	0.4%	3.7K	0.12	13.2K
$210.00	Aug 21	35.10	35.80	$35.45	2.0%	526	0.38	1.8K
$230.00	Aug 21	46.15	47.25	$46.70	2.4%	48	0.46	1.1K
$210.00	Jul 24	9.90	10.15	$10.03	2.5%	9.5K	0.39	7.5K
$250.00	Aug 21	59.10	60.80	$59.95	2.8%	26	0.53	382

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. 143 found (avg delta 0.65, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	43.15	45.45	$44.30	5.2%	73	0.91	4.0K
$177.50	Jul 24	40.85	43.15	$42.00	5.5%	15	0.89	96
$180.00	Jul 24	38.05	40.95	$39.50	7.3%	209	0.88	1.5K
$182.50	Jul 24	36.45	38.60	$37.53	5.7%	67	0.86	169
$185.00	Jul 24	33.45	35.80	$34.63	6.8%	512	0.85	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	43.85	46.50	$45.18	5.9%	14	0.87	2.6K
$257.50	Jul 24	40.95	43.25	$42.10	5.5%	2	0.85	50
$255.00	Jul 24	39.45	40.95	$40.20	3.7%	2	0.84	48
$250.00	Jul 24	34.60	36.40	$35.50	5.1%	26	0.81	474
$245.00	Jul 24	31.30	32.25	$31.78	3.0%	8	0.77	63

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 158.9K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	2.96	3.15	$3.06	6.2%	4.6K	0.19	4.3K
$210.00	Jul 24	16.85	17.50	$17.18	3.8%	4.1K	0.61	4.8K
$230.00	Jul 24	7.70	8.00	$7.85	3.8%	4.0K	0.38	3.8K
$215.00	Aug 14	35.80	38.35	$37.08	6.9%	3.5K	0.59	70
$220.00	Jul 24	11.75	12.00	$11.88	2.1%	3.3K	0.49	12.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	9.90	10.15	$10.03	2.5%	9.5K	0.39	7.5K
$210.00	Jul 31	19.45	20.90	$20.17	7.2%	8.5K	0.40	485
$200.00	Jul 31	15.55	16.30	$15.93	4.7%	7.2K	0.33	1.3K
$177.50	Jul 31	8.95	10.00	$9.48	11.1%	6.7K	0.21	113
$177.50	Jul 24	2.03	2.15	$2.09	5.7%	3.9K	0.11	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 9.5%, max 22.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 28	197.4%	160.9%	22.6%	75	4.0K
$180.00	Jul 24	Aug 28	193.1%	158.9%	21.5%	222	1.5K
$185.00	Jul 24	Aug 28	189.0%	158.5%	19.2%	514	1.3K
$190.00	Jul 24	Aug 28	184.4%	157.5%	17.1%	902	8.4K
$195.00	Jul 24	Aug 28	181.9%	156.5%	16.2%	934	851

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 28	197.4%	160.9%	22.6%	2.3K	3.0K
$180.00	Jul 24	Aug 28	193.1%	158.9%	21.5%	3.7K	13.3K
$185.00	Jul 24	Aug 28	189.0%	158.5%	19.2%	2.1K	1.5K
$190.00	Jul 24	Aug 28	184.4%	157.5%	17.1%	2.3K	933
$195.00	Jul 24	Aug 28	181.9%	156.5%	16.2%	1.1K	514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.42, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 24	$0.25	$2.25	$0.25	9.00	$255.25
$257.50	$260.00	Jul 24	$0.29	$2.21	$0.29	7.62	$257.79
$255.00	$257.50	Jul 31	$0.35	$2.15	$0.35	6.14	$255.35
$247.50	$250.00	Jul 24	$0.37	$2.13	$0.37	5.76	$247.87
$250.00	$252.50	Jul 24	$0.37	$2.13	$0.37	5.76	$250.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 24	$0.24	$2.26	$0.24	9.42	$177.26
$182.50	$180.00	Jul 24	$0.30	$2.20	$0.30	7.33	$182.20
$180.00	$177.50	Jul 24	$0.33	$2.17	$0.33	6.58	$179.67
$187.50	$185.00	Jul 24	$0.37	$2.13	$0.37	5.76	$187.13
$185.00	$182.50	Jul 24	$0.41	$2.09	$0.41	5.10	$184.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 15.67, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 24	$2.30	$2.30	$0.20	11.50	$177.30
$175.00	$177.50	Aug 21	$2.22	$2.22	$0.28	7.93	$177.22
$187.50	$190.00	Jul 31	$2.20	$2.20	$0.30	7.33	$189.70
$195.00	$197.50	Jul 24	$2.12	$2.12	$0.38	5.58	$197.12
$190.00	$192.50	Jul 24	$2.05	$2.05	$0.45	4.56	$192.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Jul 24	$4.70	$4.70	$0.30	15.67	$250.30
$245.00	$240.00	Jul 24	$4.45	$4.45	$0.55	8.09	$240.55
$260.00	$257.50	Jul 31	$2.13	$2.13	$0.37	5.76	$257.87
$257.50	$255.00	Jul 24	$1.90	$1.90	$0.60	3.17	$255.60
$260.00	$255.00	Aug 14	$3.73	$3.73	$1.27	2.94	$256.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $9.00, cheapest $6.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 24	Jul 31	$6.65	162.9%	154.2%
$175.00	Jul 24	Jul 31	$6.73	197.4%	191.0%
$257.50	Jul 24	Jul 31	$7.11	163.7%	156.1%
$255.00	Jul 24	Jul 31	$7.21	163.1%	154.5%
$177.50	Jul 24	Jul 31	$7.22	194.5%	188.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 24	Jul 31	$6.15	162.9%	154.2%
$247.50	Jul 31	Aug 7	$6.77	156.7%	157.1%
$175.00	Jul 24	Jul 31	$7.10	197.4%	191.0%
$257.50	Jul 24	Jul 31	$7.10	163.7%	156.1%
$255.00	Jul 24	Jul 31	$7.20	163.1%	154.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 12.20% of stock, avg 27.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 24	$11.88	$14.58	$26.46	$193.54	$246.46	12.20%
$215.00	Jul 24	$14.43	$12.18	$26.61	$188.39	$241.61	12.27%
$217.50	Jul 24	$13.10	$13.53	$26.63	$190.87	$244.13	12.28%
$212.50	Jul 24	$15.78	$11.10	$26.88	$185.62	$239.38	12.39%
$222.50	Jul 24	$10.85	$16.15	$27.00	$195.50	$249.50	12.45%
$210.00	Jul 24	$17.18	$10.03	$27.21	$182.79	$237.21	12.54%
$225.00	Jul 24	$9.68	$17.58	$27.26	$197.74	$252.26	12.57%
$207.50	Jul 24	$18.52	$8.88	$27.40	$180.10	$234.90	12.63%
$227.50	Jul 24	$8.57	$19.20	$27.77	$199.73	$255.27	12.80%
$205.00	Jul 24	$20.35	$8.05	$28.40	$176.60	$233.40	13.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 7.71% of stock, avg 23.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 24	$7.85	$8.88	$16.73	$190.77	$246.73
$227.50	$207.50	Jul 24	$8.57	$8.88	$17.45	$190.05	$244.95
$230.00	$210.00	Jul 24	$7.85	$10.03	$17.88	$192.12	$247.88
$225.00	$207.50	Jul 24	$9.68	$8.88	$18.56	$188.94	$243.56
$227.50	$210.00	Jul 24	$8.57	$10.03	$18.60	$191.40	$246.10
$230.00	$212.50	Jul 24	$7.85	$11.10	$18.95	$193.55	$248.95
$227.50	$212.50	Jul 24	$8.57	$11.10	$19.67	$192.83	$247.17
$225.00	$210.00	Jul 24	$9.68	$10.03	$19.71	$190.29	$244.71
$222.50	$207.50	Jul 24	$10.85	$8.88	$19.73	$187.77	$242.23
$230.00	$215.00	Jul 24	$7.85	$12.18	$20.03	$194.97	$250.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 26.78, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	215/220	Aug 14	$4.82	$0.18	26.78	$200.18	$219.82
175/178	182/185	Jul 31	$2.40	$0.10	24.00	$175.10	$184.90
178/180	192/195	Aug 21	$2.40	$0.10	24.00	$177.60	$194.90
178/180	190/192	Jul 24	$2.38	$0.12	19.83	$177.62	$192.38
192/195	198/200	Jul 24	$2.38	$0.12	19.83	$192.62	$199.88
178/180	198/200	Aug 7	$2.38	$0.12	19.83	$177.62	$199.88
178/180	202/205	Aug 7	$2.38	$0.12	19.83	$177.62	$204.88
185/190	200/205	Aug 14	$4.75	$0.25	19.00	$185.25	$204.75
178/180	182/185	Jul 31	$2.37	$0.13	18.23	$177.63	$184.87
180/182	198/200	Aug 7	$2.37	$0.13	18.23	$180.13	$199.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.08	$4.92	61.50
$210.00	$212.50	$215.00	Jul 24	$0.05	$2.45	49.00
$237.50	$240.00	$242.50	Jul 24	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Aug 7	$0.10	$4.90	49.00
$222.50	$225.00	$227.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 14	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Aug 14	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Aug 28	$0.10	$4.90	49.00
$215.00	$220.00	$225.00	Aug 21	$0.11	$4.89	44.45
$187.50	$190.00	$192.50	Jul 24	$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. 8 found (best net $-1.49, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 24	-$1.49	$1.01
$255.00	$257.50	1:2	Jul 24	-$1.82	$0.68
$252.50	$255.00	1:2	Jul 24	-$1.95	$0.55
$250.00	$252.50	1:2	Jul 24	-$2.32	$0.18

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Jul 24	-$1.61	$0.89
$180.00	$177.50	1:2	Jul 24	-$1.76	$0.74
$182.50	$180.00	1:2	Jul 24	-$2.12	$0.38
$185.00	$182.50	1:2	Jul 24	-$2.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 18.72%, avg 8.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$40.60	0.59	1.4%	18.72%	20.14%	58	53
$220.00	Aug 21	$38.35	0.58	1.4%	17.68%	19.10%	1.4K	2.7K
$225.00	Aug 28	$38.35	0.57	3.7%	17.68%	21.40%	12	73
$230.00	Aug 28	$37.45	0.55	6.0%	17.26%	23.29%	60	153
$225.00	Aug 21	$36.00	0.56	3.7%	16.60%	20.32%	139	23
$235.00	Aug 28	$34.60	0.53	8.3%	15.95%	24.29%	9	11
$230.00	Aug 21	$34.15	0.54	6.0%	15.74%	21.77%	1.4K	5.0K
$240.00	Aug 28	$33.65	0.52	10.6%	15.51%	26.15%	40	62
$220.00	Aug 14	$33.40	0.57	1.4%	15.40%	16.82%	235	220
$225.00	Aug 14	$31.10	0.55	3.7%	14.34%	18.06%	92	313

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 130,911

Total Puts 247,503

Put/Call Ratio 1.89

Net Difference -116,592

Prior's Put/Call Breakdown

Total Calls 86,938

Total Puts 143,322

Put/Call Ratio 1.65

Net Difference -56,384

Prior 7-Day Put/Call Summary

Total Calls 722,704

Total Puts 986,280

Average Put/Call Ratio 1.37

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