NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$220.97 +1.29%

$219.95 (-0.46%)🌙

as of 07/23 06:53 PM

(7/22 20:06) ◀

Thursday, July 23, 2026 (6:53pm)

▶ (7/24 03:10)

◀ 7/23 18:53 ▶

Option Volume

Detail

ℹ

Current (07/23) 163,755

Calls: 67,017 (41%)

Puts: 96,738 (59%)

Prior (07/22) 276,761

Calls: 84,286 (30%)

Puts: 192,475 (70%)

Current vs Prior -40.83%

Calls: -20.49% (Calls)

Puts: -49.74% (Puts)

Prior 7-Day Total 1,983,706

Calls: 762,110 (38%)

Puts: 1,221,596 (62%)

Prior 7-Day Average 283,386

Calls: 108,872 (38%)

Puts: 174,513 (62%)

Current vs Prior 7-Day Avg -42.21%

Calls: -38.44%

Puts: -44.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23) $163.19M

Calls: $95.82M (59%)

Puts: $67.37M (41%)

Prior (07/22) $334.08M

Calls: $164.47M (49%)

Puts: $169.62M (51%)

Current vs Prior -51.15%

Calls: -41.74%

Puts: -60.28%

Prior 7-Day Total $2.73B

Calls: $1.28B (47%)

Puts: $1.45B (53%)

Prior 7-Day Average $390.25M

Calls: $182.60M (47%)

Puts: $207.66M (53%)

Current vs Prior 7-Day Avg -58.18%

Calls: -47.52%

Puts: -67.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 1.44

Prior (07/22) 2.28

Current vs Prior -36.79%

Prior 7-Day Average 1.63

Current vs Prior 7-Day Avg -11.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23) 1,199,699

Calls: 532,892 (44%)

Puts: 666,807 (56%)

Prior (07/22) 1,217,036

Calls: 539,793 (44%)

Puts: 677,243 (56%)

Current vs Prior -1.42%

Prior 7-Day Total 7,971,575

Calls: 3,817,240 (48%)

Puts: 4,154,335 (52%)

Prior 7-Day Average 1,138,796

Calls: 545,320 (48%)

Puts: 593,476 (52%)

Current vs Prior 7-Day Avg +5.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.78% | 19.23%36.42% | 47.26%

Prior 10.60% | 21.33%36.89% | 46.73%

Current vs Prior -36.06% | -9.82%-1.27% | +1.13%

Prior 7-Day Avg 11.92% | 21.50%20.66% | 42.65%

Current vs 7-Day Avg -43.13% | -10.56%+76.27% | +10.81%

Prior 7-Day Eod 10.60% | 21.33%36.89% | 46.73%

Current vs 7-Day Eod -36.06% | -9.82%-1.27% | +1.13%

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

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio dropping 37% - sentiment shifting bullish.

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 BEARISH

Prior BEARISH

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 165 of results (avg 7.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	21.15	21.50	$21.33	1.6%	427	0.56	7.5K
$230.00	Aug 21	35.00	36.05	$35.53	3.0%	364	0.55	5.6K
$240.00	Aug 21	31.50	32.45	$31.98	3.0%	635	0.51	13.0K
$220.00	Aug 21	39.15	40.45	$39.80	3.3%	212	0.59	3.7K
$185.00	Aug 21	57.25	59.25	$58.25	3.4%	2	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	56.00	57.30	$56.65	2.3%	14	0.52	395
$235.00	Aug 21	45.95	47.50	$46.73	3.3%	2	0.47	51
$245.00	Aug 21	52.10	53.95	$53.03	3.5%	3	0.50	6
$210.00	Aug 21	32.10	33.30	$32.70	3.7%	68	0.37	2.5K
$215.00	Aug 21	34.65	35.95	$35.30	3.7%	8	0.39	564

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	0.43	0.51	$0.47	17.0%	13.3K	0.06	6.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 24	37.40	41.00	$39.20	9.2%	1	0.97	134
$180.00	Jul 24	39.65	43.15	$41.40	8.5%	223	0.97	1.4K
$185.00	Jul 24	35.35	38.65	$37.00	8.9%	10	0.96	1.2K
$177.50	Jul 24	42.35	45.95	$44.15	8.2%	2	0.96	--
$187.50	Jul 24	32.40	36.45	$34.42	11.8%	5	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 24	34.60	38.00	$36.30	9.4%	3	1.00	49
$260.00	Jul 24	37.40	40.75	$39.08	8.6%	4	1.00	2.6K
$262.50	Jul 24	39.40	42.90	$41.15	8.5%	2	1.00	17
$265.00	Jul 24	42.10	45.40	$43.75	7.5%	2	1.00	406
$255.00	Jul 24	32.10	35.55	$33.83	10.2%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 87.7K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	0.43	0.51	$0.47	17.0%	13.3K	0.06	6.4K
$230.00	Jul 24	3.20	3.60	$3.40	11.8%	4.8K	0.32	4.3K
$240.00	Jul 24	1.21	1.46	$1.34	18.7%	4.6K	0.15	2.9K
$242.50	Jul 24	0.87	1.17	$1.02	29.4%	2.3K	0.12	392
$225.00	Jul 24	4.70	5.65	$5.18	18.3%	2.0K	0.43	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	0.30	0.57	$0.43	62.8%	6.5K	0.05	3.6K
$190.00	Jul 31	8.55	9.45	$9.00	10.0%	5.4K	0.24	4.4K
$200.00	Jul 24	1.01	1.20	$1.11	17.1%	4.7K	0.11	2.5K
$180.00	Jul 24	0.20	0.35	$0.28	53.6%	2.2K	0.03	8.1K
$210.00	Jul 24	2.57	2.89	$2.73	11.7%	1.6K	0.25	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 12.8%, max 57.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 24	Aug 21	258.2%	164.2%	57.2%	6	--
$180.00	Jul 24	Aug 21	221.4%	163.4%	35.5%	227	1.4K
$185.00	Jul 24	Aug 21	203.1%	162.4%	25.0%	12	1.2K
$195.00	Jul 24	Sep 4	180.7%	149.1%	21.2%	31	700
$187.50	Jul 24	Aug 21	195.1%	162.6%	20.0%	16	89

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 24	Aug 21	258.2%	164.2%	57.2%	314	2.5K
$180.00	Jul 24	Sep 4	221.4%	151.3%	46.3%	2.2K	8.1K
$182.50	Jul 24	Aug 21	203.3%	161.7%	25.7%	160	1.2K
$185.00	Jul 24	Aug 21	203.1%	162.4%	25.0%	807	2.6K
$195.00	Jul 24	Sep 4	180.7%	149.1%	21.2%	621	689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 24.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 24	$0.10	$2.40	$0.10	24.00	$255.10
$252.50	$255.00	Jul 24	$0.12	$2.38	$0.12	19.83	$252.62
$247.50	$250.00	Jul 24	$0.15	$2.35	$0.15	15.67	$247.65
$262.50	$265.00	Jul 24	$0.15	$2.35	$0.15	15.67	$262.65
$245.00	$247.50	Jul 24	$0.18	$2.32	$0.18	12.89	$245.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 24	$0.16	$2.34	$0.16	14.62	$197.34
$195.00	$192.50	Jul 24	$0.20	$2.30	$0.20	11.50	$194.80
$200.00	$197.50	Jul 24	$0.24	$2.26	$0.24	9.42	$199.76
$180.00	$177.50	Aug 7	$0.28	$2.22	$0.28	7.93	$179.72
$205.00	$202.50	Jul 24	$0.30	$2.20	$0.30	7.33	$204.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 24	$2.33	$2.33	$0.17	13.71	$207.33
$180.00	$182.50	Jul 24	$2.20	$2.20	$0.30	7.33	$182.20
$182.50	$185.00	Jul 24	$2.20	$2.20	$0.30	7.33	$184.70
$177.50	$180.00	Jul 31	$2.20	$2.20	$0.30	7.33	$179.70
$195.00	$197.50	Jul 31	$2.17	$2.17	$0.33	6.58	$197.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 24	$2.35	$2.35	$0.15	15.67	$250.15
$235.00	$232.50	Jul 24	$2.22	$2.22	$0.28	7.93	$232.78
$255.00	$252.50	Jul 24	$2.13	$2.13	$0.37	5.76	$252.87
$242.50	$240.00	Jul 31	$2.13	$2.13	$0.37	5.76	$240.37
$262.50	$260.00	Jul 24	$2.07	$2.07	$0.43	4.81	$260.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $10.53, cheapest $5.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 31	$6.01	168.6%	149.4%
$177.50	Jul 24	Jul 31	$6.18	258.2%	188.2%
$262.50	Jul 24	Jul 31	$6.38	183.2%	150.1%
$180.00	Jul 24	Jul 31	$6.73	221.4%	188.9%
$182.50	Jul 24	Jul 31	$6.95	203.3%	178.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 31	$5.78	168.6%	149.4%
$177.50	Jul 24	Jul 31	$6.18	258.2%	188.2%
$260.00	Jul 24	Jul 31	$6.77	149.5%	151.0%
$182.50	Jul 24	Jul 31	$6.86	203.3%	178.1%
$180.00	Jul 24	Jul 31	$7.10	221.4%	188.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 6.21% of stock, avg 24.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 24	$7.48	$6.25	$13.73	$206.27	$233.73	6.21%
$217.50	Jul 24	$8.77	$5.08	$13.85	$203.65	$231.35	6.27%
$225.00	Jul 24	$5.18	$8.70	$13.88	$211.12	$238.88	6.28%
$222.50	Jul 24	$6.43	$7.50	$13.93	$208.57	$236.43	6.30%
$215.00	Jul 24	$10.33	$4.15	$14.48	$200.52	$229.48	6.55%
$227.50	Jul 24	$4.20	$10.40	$14.60	$212.90	$242.10	6.61%
$230.00	Jul 24	$3.40	$11.93	$15.33	$214.67	$245.33	6.94%
$212.50	Jul 24	$12.38	$3.38	$15.76	$196.74	$228.26	7.13%
$232.50	Jul 24	$2.71	$13.73	$16.44	$216.06	$248.94	7.44%
$210.00	Jul 24	$13.95	$2.73	$16.68	$193.32	$226.68	7.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 2.46% of stock, avg 22.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 24	$2.71	$2.73	$5.44	$204.56	$237.94
$232.50	$212.50	Jul 24	$2.71	$3.38	$6.09	$206.41	$238.59
$230.00	$210.00	Jul 24	$3.40	$2.73	$6.13	$203.87	$236.13
$230.00	$212.50	Jul 24	$3.40	$3.38	$6.78	$205.72	$236.78
$232.50	$215.00	Jul 24	$2.71	$4.15	$6.86	$208.14	$239.36
$227.50	$210.00	Jul 24	$4.20	$2.73	$6.93	$203.07	$234.43
$230.00	$215.00	Jul 24	$3.40	$4.15	$7.55	$207.45	$237.55
$227.50	$212.50	Jul 24	$4.20	$3.38	$7.58	$204.92	$235.08
$232.50	$217.50	Jul 24	$2.71	$5.08	$7.79	$209.71	$240.29
$225.00	$210.00	Jul 24	$5.18	$2.73	$7.91	$202.09	$232.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 49.00, avg credit $4.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	220/225	Aug 14	$4.90	$0.10	49.00	$210.10	$224.90
225/230	235/240	Sep 4	$4.88	$0.12	40.67	$225.12	$239.88
195/200	225/230	Aug 28	$4.86	$0.14	34.71	$195.14	$229.86
195/200	215/220	Aug 28	$4.85	$0.15	32.33	$195.15	$219.85
215/220	235/240	Sep 4	$4.85	$0.15	32.33	$215.15	$239.85
210/215	255/260	Aug 28	$4.81	$0.19	25.32	$210.19	$259.81
200/205	210/215	Aug 28	$4.80	$0.20	24.00	$200.20	$214.80
195/200	220/225	Aug 28	$4.78	$0.22	21.73	$195.22	$224.78
190/192	215/218	Aug 7	$2.38	$0.12	19.83	$190.12	$217.38
200/205	225/230	Aug 28	$4.75	$0.25	19.00	$200.25	$229.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Aug 21	$0.07	$4.93	70.43
$215.00	$220.00	$225.00	Aug 28	$0.07	$4.93	70.43
$230.00	$235.00	$240.00	Aug 21	$0.11	$4.89	44.45
$187.50	$190.00	$192.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Aug 21	$0.05	$2.45	49.00
$215.00	$220.00	$225.00	Aug 28	$0.11	$4.89	44.45
$197.50	$200.00	$202.50	Jul 24	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Aug 7	$0.07	$2.43	34.71
$195.00	$197.50	$200.00	Jul 24	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.04, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 24	-$0.04	$2.46
$255.00	$257.50	1:2	Jul 24	-$0.06	$2.44
$252.50	$255.00	1:2	Jul 24	-$0.14	$2.36
$250.00	$252.50	1:2	Jul 24	-$0.29	$2.21
$247.50	$250.00	1:2	Jul 24	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$182.50	1:2	Jul 24	-$0.15	$2.35
$187.50	$185.00	1:2	Jul 24	-$0.28	$2.22
$195.00	$192.50	1:2	Jul 24	-$0.31	$2.19
$182.50	$180.00	1:2	Jul 24	-$0.32	$2.18
$190.00	$187.50	1:2	Jul 24	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 18.78%, avg 8.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Sep 4	$41.50	0.59	1.8%	18.78%	20.60%	16	--
$230.00	Sep 4	$39.50	0.57	4.1%	17.88%	21.96%	14	--
$225.00	Aug 28	$39.30	0.58	1.8%	17.79%	19.61%	13	89
$235.00	Sep 4	$37.50	0.56	6.3%	16.97%	23.32%	2	--
$230.00	Aug 28	$37.25	0.56	4.1%	16.86%	20.94%	15	164
$225.00	Aug 21	$37.05	0.57	1.8%	16.77%	18.59%	261	110
$240.00	Sep 4	$35.50	0.54	8.6%	16.07%	24.68%	9	--
$235.00	Aug 28	$35.45	0.55	6.3%	16.04%	22.39%	2	--
$230.00	Aug 21	$35.00	0.55	4.1%	15.84%	19.93%	364	5.6K
$240.00	Aug 28	$33.60	0.53	8.6%	15.21%	23.82%	12	86

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 67,017

Total Puts 96,738

Put/Call Ratio 1.44

Net Difference -29,721

Prior's Put/Call Breakdown

Total Calls 84,286

Total Puts 192,475

Put/Call Ratio 2.28

Net Difference -108,189

Prior 7-Day Put/Call Summary

Total Calls 762,110

Total Puts 1,221,596

Average Put/Call Ratio 1.63

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