NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$187.88 +0.06%

$186.42 (-0.78%)🌙

as of 07/27 06:52 PM

(7/27 09:55) ◀

Monday, July 27, 2026 (6:52pm)

▶ (7/28 18:53)

◀ 7/27 18:52 ▶

Option Volume

Detail

ℹ

Current (07/27) 142,581

Calls: 67,604 (47%)

Puts: 74,977 (53%)

Prior (07/24) 421,018

Calls: 160,698 (38%)

Puts: 260,320 (62%)

Current vs Prior -66.13%

Calls: -57.93% (Calls)

Puts: -71.20% (Puts)

Prior 7-Day Total 2,112,819

Calls: 793,905 (38%)

Puts: 1,318,914 (62%)

Prior 7-Day Average 301,831

Calls: 113,415 (38%)

Puts: 188,416 (62%)

Current vs Prior 7-Day Avg -52.76%

Calls: -40.39%

Puts: -60.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $185.91M

Calls: $93.81M (50%)

Puts: $92.10M (50%)

Prior (07/24) $456.48M

Calls: $156.99M (34%)

Puts: $299.48M (66%)

Current vs Prior -59.27%

Calls: -40.24%

Puts: -69.25%

Prior 7-Day Total $2.75B

Calls: $1.23B (45%)

Puts: $1.52B (55%)

Prior 7-Day Average $393.33M

Calls: $175.94M (45%)

Puts: $217.39M (55%)

Current vs Prior 7-Day Avg -52.73%

Calls: -46.68%

Puts: -57.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.11

Prior (07/24) 1.62

Current vs Prior -31.54%

Prior 7-Day Average 1.69

Current vs Prior 7-Day Avg -34.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 1,108,118

Calls: 472,320 (43%)

Puts: 635,798 (57%)

Prior (07/24) 1,326,967

Calls: 544,180 (41%)

Puts: 782,787 (59%)

Current vs Prior -16.49%

Prior 7-Day Total 8,348,684

Calls: 3,852,874 (46%)

Puts: 4,495,810 (54%)

Prior 7-Day Average 1,192,669

Calls: 550,410 (46%)

Puts: 642,258 (54%)

Current vs Prior 7-Day Avg -7.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 14.63% | 23.25%34.19% | 44.32%

Prior 17.80% | 27.47%36.76% | 46.17%

Current vs Prior -17.85% | -15.37%-7.01% | -4.02%

Prior 7-Day Avg 12.57% | 22.70%28.25% | 45.13%

Current vs 7-Day Avg +16.36% | +2.40%+21.01% | -1.80%

Prior 7-Day Eod 17.80% | 27.47%36.76% | 46.17%

Current vs 7-Day Eod -17.85% | -15.37%-7.01% | -4.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior -19.63% | +50.00%

Prior 7-Day Avg 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs 7-Day Avg -19.63% | +50.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 66% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio dropping 32% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 163 of results (avg 6.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	11.95	12.50	$12.23	4.5%	1.2K	0.52	2.2K
$170.00	Jul 31	23.60	24.75	$24.18	4.8%	91	0.74	351
$182.50	Aug 21	33.35	35.00	$34.17	4.8%	29	0.60	17
$190.00	Aug 21	30.00	31.55	$30.78	5.0%	174	0.57	685
$165.00	Jul 31	27.10	28.50	$27.80	5.0%	1.3K	0.79	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	26.40	27.20	$26.80	3.0%	378	0.38	9.4K
$200.00	Aug 21	37.45	38.75	$38.10	3.4%	113	0.47	5.3K
$210.00	Jul 31	26.30	27.25	$26.78	3.5%	191	0.72	5.5K
$215.00	Jul 31	30.05	31.15	$30.60	3.6%	51	0.77	352
$215.00	Aug 21	46.90	48.70	$47.80	3.8%	18	0.55	559

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. 122 found (avg delta 0.63, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	37.35	39.40	$38.38	5.3%	2	0.88	--
$157.50	Jul 31	32.75	34.50	$33.63	5.2%	5	0.85	--
$160.00	Jul 31	30.65	32.45	$31.55	5.7%	113	0.83	167
$162.50	Jul 31	28.60	30.55	$29.58	6.6%	2	0.81	51
$165.00	Jul 31	27.10	28.50	$27.80	5.0%	1.3K	0.79	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	38.60	40.35	$39.48	4.4%	30	0.85	4.2K
$222.50	Jul 31	36.35	38.20	$37.28	5.0%	8	0.83	199
$220.00	Jul 31	33.55	35.55	$34.55	5.8%	69	0.81	7.5K
$217.50	Jul 31	32.20	33.60	$32.90	4.3%	8	0.79	211
$215.00	Jul 31	30.05	31.15	$30.60	3.6%	51	0.77	352

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 58.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	8.85	10.20	$9.52	14.2%	3.7K	0.33	5.5K
$200.00	Jul 31	7.70	8.15	$7.93	5.7%	3.0K	0.39	1.8K
$220.00	Jul 31	2.85	3.15	$3.00	10.0%	2.8K	0.19	7.7K
$210.00	Jul 31	4.80	5.20	$5.00	8.0%	2.0K	0.28	1.2K
$225.00	Jul 31	2.19	2.35	$2.27	7.0%	1.7K	0.15	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	9.05	9.90	$9.48	9.0%	3.1K	0.37	16.6K
$165.00	Jul 31	4.35	5.05	$4.70	14.9%	1.8K	0.21	11.2K
$170.00	Jul 31	5.75	6.30	$6.03	9.1%	1.7K	0.26	27.1K
$190.00	Jul 31	13.55	14.40	$13.98	6.1%	1.5K	0.49	11.7K
$185.00	Jul 31	11.40	12.25	$11.83	7.2%	1.3K	0.43	1.4K

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 9.6%, max 22.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Aug 28	181.4%	155.5%	16.7%	1.3K	2.5K
$155.00	Aug 7	Sep 4	176.6%	152.0%	16.2%	35	39
$175.00	Jul 31	Sep 4	174.6%	150.3%	16.1%	50	303
$185.00	Jul 31	Sep 4	174.0%	150.7%	15.5%	631	1.4K
$160.00	Jul 31	Aug 21	186.0%	161.3%	15.3%	114	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 4	186.0%	152.1%	22.2%	1.0K	4.7K
$155.00	Jul 31	Aug 28	189.8%	158.7%	19.6%	623	1.2K
$165.00	Jul 31	Sep 4	181.4%	152.4%	19.1%	1.8K	11.2K
$170.00	Jul 31	Sep 4	178.8%	150.4%	18.9%	1.7K	27.1K
$157.50	Jul 31	Aug 21	187.3%	159.5%	17.4%	97	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.87, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Aug 14	$0.25	$2.25	$0.25	9.00	$217.75
$215.00	$217.50	Jul 31	$0.35	$2.15	$0.35	6.14	$215.35
$220.00	$222.50	Jul 31	$0.36	$2.14	$0.36	5.94	$220.36
$222.50	$225.00	Jul 31	$0.37	$2.13	$0.37	5.76	$222.87
$222.50	$225.00	Aug 14	$0.45	$2.05	$0.45	4.56	$222.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Aug 21	$0.23	$2.27	$0.23	9.87	$164.77
$155.00	$152.50	Jul 31	$0.36	$2.14	$0.36	5.94	$154.64
$157.50	$155.00	Jul 31	$0.38	$2.12	$0.38	5.58	$157.12
$157.50	$155.00	Aug 21	$0.38	$2.12	$0.38	5.58	$157.12
$160.00	$157.50	Jul 31	$0.47	$2.03	$0.47	4.32	$159.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 19.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$157.50	Jul 31	$4.75	$4.75	$0.25	19.00	$157.25
$157.50	$160.00	Jul 31	$2.08	$2.08	$0.42	4.95	$159.58
$160.00	$162.50	Jul 31	$1.97	$1.97	$0.53	3.72	$161.97
$162.50	$165.00	Aug 7	$1.90	$1.90	$0.60	3.17	$164.40
$155.00	$160.00	Aug 14	$3.78	$3.78	$1.22	3.10	$158.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Jul 31	$2.30	$2.30	$0.20	11.50	$215.20
$215.00	$212.50	Aug 14	$2.27	$2.27	$0.23	9.87	$212.73
$225.00	$222.50	Jul 31	$2.20	$2.20	$0.30	7.33	$222.80
$187.50	$185.00	Aug 21	$2.12	$2.12	$0.38	5.58	$185.38
$212.50	$210.00	Jul 31	$2.07	$2.07	$0.43	4.81	$210.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $7.24, cheapest $4.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$4.90	176.6%	172.8%
$225.00	Jul 31	Aug 7	$5.98	156.0%	154.4%
$222.50	Jul 31	Aug 7	$6.14	157.1%	154.2%
$220.00	Jul 31	Aug 7	$6.52	157.2%	155.7%
$157.50	Jul 31	Aug 7	$6.75	187.3%	174.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 31	Aug 7	$5.30	156.0%	154.4%
$155.00	Jul 31	Aug 7	$5.38	189.8%	176.6%
$157.50	Jul 31	Aug 7	$5.59	187.3%	174.5%
$222.50	Jul 31	Aug 7	$5.60	157.1%	154.2%
$160.00	Jul 31	Aug 7	$6.00	186.0%	174.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 13.91% of stock, avg 28.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$13.50	$12.63	$26.13	$161.37	$213.63	13.91%
$190.00	Jul 31	$12.23	$13.98	$26.21	$163.79	$216.21	13.95%
$185.00	Jul 31	$14.58	$11.83	$26.41	$158.59	$211.41	14.06%
$192.50	Jul 31	$11.10	$15.33	$26.43	$166.07	$218.93	14.07%
$195.00	Jul 31	$9.85	$16.75	$26.60	$168.40	$221.60	14.16%
$182.50	Jul 31	$16.23	$10.58	$26.81	$155.69	$209.31	14.27%
$180.00	Jul 31	$17.43	$9.48	$26.91	$153.09	$206.91	14.32%
$197.50	Jul 31	$8.85	$18.13	$26.98	$170.52	$224.48	14.36%
$177.50	Jul 31	$19.00	$8.57	$27.57	$149.93	$205.07	14.67%
$200.00	Jul 31	$7.93	$19.85	$27.78	$172.22	$227.78	14.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 8.88% of stock, avg 25.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Jul 31	$7.20	$9.48	$16.68	$163.32	$219.18
$200.00	$180.00	Jul 31	$7.93	$9.48	$17.41	$162.59	$217.41
$202.50	$182.50	Jul 31	$7.20	$10.58	$17.78	$164.72	$220.28
$197.50	$180.00	Jul 31	$8.85	$9.48	$18.33	$161.67	$215.83
$200.00	$182.50	Jul 31	$7.93	$10.58	$18.51	$163.99	$218.51
$202.50	$185.00	Jul 31	$7.20	$11.83	$19.03	$165.97	$221.53
$195.00	$180.00	Jul 31	$9.85	$9.48	$19.33	$160.67	$214.33
$197.50	$182.50	Jul 31	$8.85	$10.58	$19.43	$163.07	$216.93
$200.00	$185.00	Jul 31	$7.93	$11.83	$19.76	$165.24	$219.76
$202.50	$187.50	Jul 31	$7.20	$12.63	$19.83	$167.67	$222.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 49.00, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	205/210	Aug 28	$4.90	$0.10	49.00	$190.10	$209.90
195/200	210/215	Aug 28	$4.87	$0.13	37.46	$195.13	$214.87
180/185	205/210	Sep 4	$4.85	$0.15	32.33	$180.15	$209.85
190/195	220/225	Sep 4	$4.85	$0.15	32.33	$190.15	$224.85
195/200	205/210	Sep 4	$4.85	$0.15	32.33	$195.15	$209.85
190/195	215/220	Sep 4	$4.84	$0.16	30.25	$190.16	$219.84
158/160	172/175	Aug 7	$2.40	$0.10	24.00	$157.60	$174.90
185/190	205/210	Aug 28	$4.79	$0.21	22.81	$185.21	$209.79
155/160	165/170	Aug 14	$4.78	$0.22	21.73	$155.22	$169.78
190/195	200/205	Aug 28	$4.78	$0.22	21.73	$190.22	$204.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Sep 4	$0.05	$4.95	99.00
$210.00	$215.00	$220.00	Aug 28	$0.09	$4.91	54.56
$215.00	$220.00	$225.00	Aug 28	$0.09	$4.91	54.56
$190.00	$192.50	$195.00	Aug 7	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 14	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Sep 4	$0.08	$4.92	61.50
$205.00	$210.00	$215.00	Aug 28	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Aug 28	$0.11	$4.89	44.45
$170.00	$172.50	$175.00	Aug 7	$0.06	$2.44	40.67
$180.00	$182.50	$185.00	Aug 14	$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. 4 found (best net $-1.90, 4 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$1.90	$0.60
$220.00	$222.50	1:2	Jul 31	-$2.28	$0.22

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$2.13	$0.37
$157.50	$155.00	1:2	Jul 31	-$2.47	$0.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 18.39%, avg 9.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 4	$34.55	0.59	1.1%	18.39%	19.52%	32	1
$195.00	Sep 4	$32.60	0.57	3.8%	17.35%	21.14%	20	21
$190.00	Aug 28	$31.50	0.58	1.1%	16.77%	17.89%	17	45
$200.00	Sep 4	$30.65	0.55	6.5%	16.31%	22.76%	11	12
$190.00	Aug 21	$30.00	0.57	1.1%	15.97%	17.10%	174	685
$195.00	Aug 28	$29.50	0.56	3.8%	15.70%	19.49%	20	43
$192.50	Aug 21	$28.90	0.56	2.5%	15.38%	17.84%	26	160
$205.00	Sep 4	$28.85	0.53	9.1%	15.36%	24.47%	8	17
$200.00	Aug 28	$28.05	0.54	6.5%	14.93%	21.38%	28	73
$195.00	Aug 21	$27.75	0.55	3.8%	14.77%	18.56%	48	757

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 67,604

Total Puts 74,977

Put/Call Ratio 1.11

Net Difference -7,373

Prior's Put/Call Breakdown

Total Calls 160,698

Total Puts 260,320

Put/Call Ratio 1.62

Net Difference -99,622

Prior 7-Day Put/Call Summary

Total Calls 793,905

Total Puts 1,318,914

Average Put/Call Ratio 1.69

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