NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$187.77 -15.02%

$189.78 (+1.07%)🌙

as of 07/25 03:10 AM

(7/23 18:53) ◀

Friday, July 24, 2026 (3:10am)

▶ (7/27 09:35)

◀ 7/24 03:10 ▶

Option Volume

Detail

ℹ

Current (07/25) 421,018

Calls: 160,698 (38%)

Puts: 260,320 (62%)

Prior (07/23) 163,755

Calls: 67,017 (41%)

Puts: 96,738 (59%)

Current vs Prior +157.10%

Calls: +139.79% (Calls)

Puts: +169.10% (Puts)

Prior 7-Day Total 1,907,522

Calls: 726,768 (38%)

Puts: 1,180,754 (62%)

Prior 7-Day Average 272,503

Calls: 103,824 (38%)

Puts: 168,679 (62%)

Current vs Prior 7-Day Avg +54.50%

Calls: +54.78%

Puts: +54.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $456.48M

Calls: $156.99M (34%)

Puts: $299.48M (66%)

Prior (07/23) $163.19M

Calls: $95.82M (59%)

Puts: $67.37M (41%)

Current vs Prior +179.72%

Calls: +63.84%

Puts: +344.52%

Prior 7-Day Total $2.55B

Calls: $1.22B (48%)

Puts: $1.34B (52%)

Prior 7-Day Average $364.78M

Calls: $174.06M (48%)

Puts: $190.73M (52%)

Current vs Prior 7-Day Avg +25.14%

Calls: -9.81%

Puts: +57.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.62

Prior (07/23) 1.44

Current vs Prior +12.22%

Prior 7-Day Average 1.64

Current vs Prior 7-Day Avg -1.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 1,326,967

Calls: 544,180 (41%)

Puts: 782,787 (59%)

Prior (07/23) 1,199,699

Calls: 532,892 (44%)

Puts: 666,807 (56%)

Current vs Prior +10.61%

Prior 7-Day Total 8,068,496

Calls: 3,820,636 (47%)

Puts: 4,247,860 (53%)

Prior 7-Day Average 1,152,642

Calls: 545,805 (47%)

Puts: 606,837 (53%)

Current vs Prior 7-Day Avg +15.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 17.80% | 27.47%36.76% | 46.17%

Prior 6.78% | 19.23%36.42% | 47.26%

Current vs Prior +162.62% | +42.82%+0.95% | -2.30%

Prior 7-Day Avg 11.30% | 21.50%24.27% | 43.92%

Current vs 7-Day Avg +57.58% | +27.79%+51.47% | +5.13%

Prior 7-Day Eod 6.78% | 19.23%36.42% | 47.26%

Current vs 7-Day Eod +162.62% | +42.82%+0.95% | -2.30%

Sentiment BEARISHBEARISH

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 bearish flow with 66% put dollar volume ($299.48M). Massive premium surge with dollar volume up 180% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bearish P/C ratio of 1.62 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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 91 of results (avg 8.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	48.25	51.55	$49.90	6.6%	29	0.71	2
$152.50	Jul 31	38.20	40.95	$39.58	6.9%	51	0.83	1
$165.00	Aug 21	43.50	46.65	$45.08	7.0%	17	0.69	308
$155.00	Aug 7	42.85	46.00	$44.43	7.1%	2	0.75	39
$160.00	Aug 21	46.20	49.60	$47.90	7.1%	62	0.71	708

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	32.50	34.00	$33.25	4.5%	161	0.72	373
$225.00	Aug 21	56.05	58.75	$57.40	4.7%	6	0.57	73
$177.50	Jul 31	13.00	13.65	$13.33	4.9%	5.0K	0.36	2.6K
$220.00	Aug 21	52.50	55.35	$53.93	5.3%	55	0.55	1.9K
$225.00	Aug 28	58.50	62.00	$60.25	5.8%	1	0.55	--

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. 136 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	31.00	33.75	$32.38	8.5%	49	1.00	68
$162.50	Jul 24	23.50	26.25	$24.88	11.1%	2	1.00	11
$160.00	Jul 24	26.00	28.80	$27.40	10.2%	184	1.00	226
$157.50	Jul 24	28.50	31.30	$29.90	9.4%	22	1.00	118
$165.00	Jul 24	21.00	23.70	$22.35	12.1%	1.3K	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	4.00	5.75	$4.88	35.9%	2.1K	1.00	610
$195.00	Jul 24	5.95	8.95	$7.45	40.3%	6.7K	1.00	906
$197.50	Jul 24	8.75	11.20	$9.98	24.5%	1.7K	1.00	402
$200.00	Jul 24	12.00	12.80	$12.40	6.5%	6.0K	1.00	2.7K
$202.50	Jul 24	13.75	16.45	$15.10	17.9%	1.2K	1.00	332

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 256.3K, top 31.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	12.40	14.50	$13.45	15.6%	7.0K	0.37	3.2K
$200.00	Jul 24	0.00	0.01	$0.01	100.0%	7.0K	0.00	3.7K
$210.00	Jul 24	0.00	0.02	$0.01	200.0%	6.7K	0.00	3.5K
$220.00	Jul 31	4.95	5.70	$5.33	14.1%	5.4K	0.25	7.5K
$220.00	Aug 21	20.80	23.40	$22.10	11.8%	5.4K	0.45	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	15.15	18.95	$17.05	22.3%	31.4K	0.33	1.6K
$170.00	Jul 31	8.70	9.75	$9.23	11.4%	26.6K	0.29	22.0K
$190.00	Jul 24	1.95	2.55	$2.25	26.7%	9.7K	0.79	8.6K
$180.00	Jul 31	12.40	13.90	$13.15	11.4%	8.8K	0.38	11.6K
$180.00	Aug 21	28.30	30.00	$29.15	5.8%	7.5K	0.38	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 245.5%, max 1108.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 24	Jul 31	2141.4%	177.2%	1108.8%	58	110
$157.50	Jul 24	Jul 31	916.7%	178.9%	412.4%	85	118
$160.00	Jul 24	Aug 28	817.4%	159.9%	411.2%	213	228
$225.00	Jul 24	Aug 28	797.2%	156.9%	408.2%	1.5K	2.4K
$222.50	Jul 24	Aug 7	799.2%	166.3%	380.6%	498	918

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 24	Jul 31	2141.4%	177.2%	1108.8%	238	662
$155.00	Jul 24	Sep 4	864.9%	154.9%	458.5%	162	1.3K
$157.50	Jul 24	Aug 21	916.7%	169.7%	440.1%	287	942
$160.00	Jul 24	Sep 4	817.4%	154.2%	429.9%	501	3.2K
$225.00	Jul 24	Aug 28	797.2%	156.9%	408.2%	180	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 21.73, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.17	$2.33	$0.17	13.71	$222.67
$215.00	$217.50	Jul 31	$0.30	$2.20	$0.30	7.33	$215.30
$217.50	$220.00	Aug 7	$0.30	$2.20	$0.30	7.33	$217.80
$217.50	$220.00	Jul 31	$0.32	$2.18	$0.32	6.81	$217.82
$190.00	$192.50	Jul 24	$0.34	$2.16	$0.34	6.35	$190.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 24	$0.11	$2.39	$0.11	21.73	$179.89
$185.00	$182.50	Jul 24	$0.20	$2.30	$0.20	11.50	$184.80
$165.00	$162.50	Jul 31	$0.22	$2.28	$0.22	10.36	$164.78
$160.00	$157.50	Aug 7	$0.23	$2.27	$0.23	9.87	$159.77
$180.00	$177.50	Aug 7	$0.35	$2.15	$0.35	6.14	$179.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 19.83, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 24	$2.38	$2.38	$0.12	19.83	$174.88
$170.00	$172.50	Jul 31	$2.03	$2.03	$0.47	4.32	$172.03
$162.50	$165.00	Jul 31	$1.98	$1.98	$0.52	3.81	$164.48
$157.50	$160.00	Jul 31	$1.95	$1.95	$0.55	3.55	$159.45
$152.50	$155.00	Jul 31	$1.91	$1.91	$0.59	3.24	$154.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 24	$2.37	$2.37	$0.13	18.23	$222.63
$225.00	$222.50	Jul 31	$2.22	$2.22	$0.28	7.93	$222.78
$207.50	$205.00	Jul 24	$2.17	$2.17	$0.33	6.58	$205.33
$212.50	$210.00	Jul 24	$2.17	$2.17	$0.33	6.58	$210.33
$177.50	$175.00	Jul 31	$2.13	$2.13	$0.37	5.76	$175.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $9.18, cheapest $3.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 24	Jul 31	$4.17	797.2%	147.1%
$222.50	Jul 24	Jul 31	$4.34	799.2%	144.0%
$152.50	Jul 24	Jul 31	$4.75	2141.4%	177.2%
$155.00	Jul 24	Jul 31	$5.29	864.9%	178.8%
$220.00	Jul 24	Jul 31	$5.32	706.5%	150.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 24	Jul 31	$3.27	2141.4%	177.2%
$225.00	Jul 24	Jul 31	$4.20	797.2%	147.1%
$222.50	Jul 24	Jul 31	$4.35	799.2%	144.0%
$220.00	Jul 24	Jul 31	$5.20	706.5%	150.6%
$155.00	Jul 24	Jul 31	$5.24	864.9%	178.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.32% of stock, avg 26.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 24	$1.48	$0.99	$2.47	$185.03	$189.97	1.32%
$190.00	Jul 24	$0.40	$2.25	$2.65	$187.35	$192.65	1.41%
$185.00	Jul 24	$3.25	$0.35	$3.60	$181.40	$188.60	1.92%
$192.50	Jul 24	$0.06	$4.88	$4.94	$187.56	$197.44	2.63%
$182.50	Jul 24	$4.97	$0.15	$5.12	$177.38	$187.62	2.73%
$195.00	Jul 24	$0.05	$7.45	$7.50	$187.50	$202.50	3.99%
$180.00	Jul 24	$8.07	$0.16	$8.23	$171.77	$188.23	4.38%
$177.50	Jul 24	$9.93	$0.05	$9.98	$167.52	$187.48	5.32%
$197.50	Jul 24	$0.01	$9.98	$9.99	$187.51	$207.49	5.32%
$175.00	Jul 24	$12.35	$0.02	$12.37	$162.63	$187.37	6.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.29% of stock, avg 26.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$182.50	Jul 24	$0.40	$0.15	$0.55	$181.95	$190.55
$190.00	$180.00	Jul 24	$0.40	$0.16	$0.56	$179.44	$190.56
$190.00	$185.00	Jul 24	$0.40	$0.35	$0.75	$184.25	$190.75
$190.00	$187.50	Jul 24	$0.40	$0.99	$1.39	$186.11	$191.39
$190.00	$152.50	Jul 24	$0.40	$1.26	$1.66	$150.84	$191.66
$202.50	$180.00	Jul 31	$10.55	$13.15	$23.70	$156.30	$226.20
$200.00	$180.00	Jul 31	$10.98	$13.15	$24.13	$155.87	$224.13
$202.50	$182.50	Jul 31	$10.55	$14.13	$24.68	$157.82	$227.18
$197.50	$180.00	Jul 31	$11.68	$13.15	$24.83	$155.17	$222.33
$200.00	$182.50	Jul 31	$10.98	$14.13	$25.11	$157.39	$225.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 44.45, avg credit $3.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 14	$4.89	$0.11	44.45	$155.11	$169.89
195/200	205/210	Aug 14	$4.87	$0.13	37.46	$195.13	$209.87
190/195	200/205	Aug 28	$4.87	$0.13	37.46	$190.13	$204.87
170/175	180/185	Sep 4	$4.87	$0.13	37.46	$170.13	$184.87
165/170	190/195	Sep 4	$4.85	$0.15	32.33	$165.15	$194.85
175/180	185/190	Sep 4	$4.85	$0.15	32.33	$175.15	$189.85
195/200	205/210	Sep 4	$4.85	$0.15	32.33	$195.15	$209.85
180/185	190/195	Aug 14	$4.82	$0.18	26.78	$180.18	$194.82
190/195	205/210	Sep 4	$4.82	$0.18	26.78	$190.18	$209.82
185/190	200/205	Sep 4	$4.81	$0.19	25.32	$185.19	$204.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 28	$0.12	$4.88	40.67
$192.50	$195.00	$197.50	Aug 7	$0.07	$2.43	34.71
$160.00	$165.00	$170.00	Aug 21	$0.14	$4.86	34.71
$180.00	$185.00	$190.00	Aug 14	$0.15	$4.85	32.33
$162.50	$165.00	$167.50	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 28	$0.05	$4.95	99.00
$215.00	$220.00	$225.00	Aug 21	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 14	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Aug 28	$0.08	$4.92	61.50
$217.50	$220.00	$222.50	Aug 7	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $--, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Jul 24	$0.00	$2.50
$197.50	$200.00	1:2	Jul 24	-$0.01	$2.49
$200.00	$202.50	1:2	Jul 24	-$0.01	$2.49
$202.50	$205.00	1:2	Jul 24	-$0.01	$2.49
$205.00	$207.50	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Jul 24	$0.00	$2.50
$165.00	$162.50	1:2	Jul 24	$0.00	$2.50
$170.00	$167.50	1:2	Jul 24	-$0.01	$2.49
$160.00	$157.50	1:2	Jul 24	-$0.02	$2.48
$167.50	$165.00	1:2	Jul 24	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 19.20%, avg 10.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 4	$36.05	0.59	1.2%	19.20%	20.39%	2	--
$195.00	Sep 4	$34.05	0.57	3.9%	18.13%	21.98%	66	1
$190.00	Aug 28	$33.50	0.58	1.2%	17.84%	19.03%	13	32
$200.00	Sep 4	$32.15	0.55	6.5%	17.12%	23.64%	15	6
$195.00	Aug 28	$31.50	0.56	3.9%	16.78%	20.63%	26	30
$190.00	Aug 21	$31.30	0.58	1.2%	16.67%	17.86%	288	610
$192.50	Aug 21	$30.40	0.56	2.5%	16.19%	18.71%	101	86
$205.00	Sep 4	$30.20	0.53	9.2%	16.08%	25.26%	50	--
$200.00	Aug 28	$29.50	0.54	6.5%	15.71%	22.22%	46	60
$195.00	Aug 21	$29.35	0.55	3.9%	15.63%	19.48%	182	709

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 160,698

Total Puts 260,320

Put/Call Ratio 1.62

Net Difference -99,622

Prior's Put/Call Breakdown

Total Calls 67,017

Total Puts 96,738

Put/Call Ratio 1.44

Net Difference -29,721

Prior 7-Day Put/Call Summary

Total Calls 726,768

Total Puts 1,180,754

Average Put/Call Ratio 1.64

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