NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$169.69 -9.68%

$165.51 (-2.46%)🌙

as of 07/28 06:53 PM

(7/27 18:52) ◀

Tuesday, July 28, 2026 (6:53pm)

▶ (7/29 18:55)

◀ 7/28 18:53 ▶

Option Volume

Detail

ℹ

Current (07/28) 199,840

Calls: 79,007 (40%)

Puts: 120,833 (60%)

Prior (07/27) 142,581

Calls: 67,604 (47%)

Puts: 74,977 (53%)

Current vs Prior +40.16%

Calls: +16.87% (Calls)

Puts: +61.16% (Puts)

Prior 7-Day Total 1,929,903

Calls: 742,366 (38%)

Puts: 1,187,537 (62%)

Prior 7-Day Average 275,700

Calls: 106,052 (38%)

Puts: 169,648 (62%)

Current vs Prior 7-Day Avg -27.52%

Calls: -25.50%

Puts: -28.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28) $427.30M

Calls: $126.44M (30%)

Puts: $300.86M (70%)

Prior (07/27) $185.91M

Calls: $93.81M (50%)

Puts: $92.10M (50%)

Current vs Prior +129.84%

Calls: +34.78%

Puts: +226.66%

Prior 7-Day Total $2.38B

Calls: $1.18B (49%)

Puts: $1.20B (51%)

Prior 7-Day Average $339.84M

Calls: $167.88M (49%)

Puts: $171.96M (51%)

Current vs Prior 7-Day Avg +25.73%

Calls: -24.69%

Puts: +74.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 1.53

Prior (07/27) 1.11

Current vs Prior +37.90%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg -4.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28) 1,241,134

Calls: 551,372 (44%)

Puts: 689,762 (56%)

Prior (07/27) 1,108,118

Calls: 472,320 (43%)

Puts: 635,798 (57%)

Current vs Prior +12.00%

Prior 7-Day Total 8,237,963

Calls: 3,734,285 (45%)

Puts: 4,503,678 (55%)

Prior 7-Day Average 1,176,851

Calls: 533,469 (45%)

Puts: 643,382 (55%)

Current vs Prior 7-Day Avg +5.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.63% | 22.17%33.48% | 44.20%

Prior 14.63% | 23.25%34.19% | 44.32%

Current vs Prior -6.81% | -4.64%-2.07% | -0.26%

Prior 7-Day Avg 13.59% | 23.34%32.06% | 45.92%

Current vs 7-Day Avg +0.31% | -5.03%+4.41% | -3.75%

Prior 7-Day Eod 14.63% | 23.25%34.19% | 44.32%

Current vs 7-Day Eod -6.81% | -4.64%-2.07% | -0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.97% | 6.56%

Calls: 9.25% | 7.10%

Puts: 6.68% | 6.03%

Current vs 7-Day Avg -17.31% | +40.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($300.86M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 38% - increased hedging/bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 147 of results (avg 7.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	2.13	2.15	$2.14	0.9%	5.7K	0.16	2.2K
$160.00	Aug 28	33.70	35.00	$34.35	3.8%	51	0.63	29
$170.00	Jul 31	10.40	10.90	$10.65	4.7%	3.0K	0.52	385
$145.00	Aug 21	39.60	41.70	$40.65	5.2%	4	0.71	--
$175.00	Jul 31	8.30	8.75	$8.53	5.3%	1.1K	0.45	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	17.95	18.65	$18.30	3.8%	1.9K	0.31	5.8K
$182.50	Aug 21	34.70	36.20	$35.45	4.2%	17	0.49	463
$170.00	Jul 31	11.10	11.60	$11.35	4.4%	2.1K	0.48	27.1K
$192.50	Aug 21	41.05	42.90	$41.97	4.4%	20	0.54	71
$160.00	Aug 21	22.00	23.00	$22.50	4.4%	2.4K	0.37	2.4K

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. 114 found (avg delta 0.63, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 31	32.65	35.25	$33.95	7.7%	25	0.88	--
$136.00	Jul 31	33.65	36.10	$34.88	7.0%	2	0.88	--
$138.00	Jul 31	31.90	34.35	$33.13	7.4%	6	0.87	--
$139.00	Jul 31	31.05	33.70	$32.38	8.2%	6	0.87	3
$140.00	Jul 31	30.20	32.90	$31.55	8.6%	84	0.86	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 31	33.50	36.25	$34.88	7.9%	8	0.85	496
$200.00	Jul 31	31.70	34.35	$33.03	8.0%	517	0.83	3.3K
$197.50	Jul 31	29.60	32.05	$30.83	7.9%	39	0.81	269
$195.00	Jul 31	27.45	29.50	$28.48	7.2%	165	0.79	802
$192.50	Jul 31	25.55	28.20	$26.88	9.9%	34	0.77	241

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 68.9K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	2.13	2.15	$2.14	0.9%	5.7K	0.16	2.2K
$170.00	Jul 31	10.40	10.90	$10.65	4.7%	3.0K	0.52	385
$165.00	Jul 31	12.60	13.65	$13.13	8.0%	2.5K	0.59	1.4K
$190.00	Jul 31	3.50	4.00	$3.75	13.3%	2.4K	0.25	2.6K
$180.00	Jul 31	6.45	7.00	$6.73	8.2%	2.2K	0.38	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	3.85	4.20	$4.03	8.7%	3.9K	0.22	6.3K
$165.00	Jul 31	8.55	9.35	$8.95	8.9%	3.3K	0.41	10.8K
$160.00	Aug 21	22.00	23.00	$22.50	4.4%	2.4K	0.37	2.4K
$170.00	Jul 31	11.10	11.60	$11.35	4.4%	2.1K	0.48	27.1K
$150.00	Aug 21	17.95	18.65	$18.30	3.8%	1.9K	0.31	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 15.9%, max 37.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	208.2%	151.9%	37.1%	85	4
$150.00	Jul 31	Sep 4	195.3%	152.9%	27.7%	267	238
$155.00	Jul 31	Aug 28	194.8%	156.2%	24.7%	215	45
$165.00	Jul 31	Sep 4	183.8%	151.0%	21.8%	2.5K	1.4K
$160.00	Jul 31	Sep 4	183.7%	151.5%	21.3%	243	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	208.2%	151.9%	37.1%	1.5K	23.8K
$145.00	Jul 31	Sep 4	199.8%	150.5%	32.8%	734	4.0K
$155.00	Jul 31	Sep 4	194.8%	151.1%	28.9%	1.3K	1.2K
$150.00	Jul 31	Sep 4	195.3%	152.9%	27.7%	3.9K	6.3K
$165.00	Jul 31	Sep 4	183.8%	151.0%	21.8%	3.4K	10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 11.50, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Jul 31	$0.33	$2.17	$0.33	6.58	$197.83
$200.00	$202.50	Jul 31	$0.33	$2.17	$0.33	6.58	$200.33
$195.00	$197.50	Jul 31	$0.41	$2.09	$0.41	5.10	$195.41
$192.50	$195.00	Jul 31	$0.42	$2.08	$0.42	4.95	$192.92
$190.00	$192.50	Jul 31	$0.45	$2.05	$0.45	4.56	$190.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Aug 21	$0.20	$2.30	$0.20	11.50	$159.80
$139.00	$138.00	Jul 31	$0.14	$0.86	$0.14	6.14	$138.86
$142.00	$141.00	Jul 31	$0.14	$0.86	$0.14	6.14	$141.86
$138.00	$137.00	Jul 31	$0.15	$0.85	$0.15	5.67	$137.85
$147.00	$146.00	Jul 31	$0.15	$0.85	$0.15	5.67	$146.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 15.67, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$139.00	$140.00	Jul 31	$0.83	$0.83	$0.17	4.88	$139.83
$137.00	$138.00	Jul 31	$0.82	$0.82	$0.18	4.56	$137.82
$150.00	$152.50	Jul 31	$2.00	$2.00	$0.50	4.00	$152.00
$141.00	$145.00	Jul 31	$3.17	$3.17	$0.83	3.82	$144.17
$145.00	$149.00	Jul 31	$3.10	$3.10	$0.90	3.44	$148.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 31	$2.35	$2.35	$0.15	15.67	$195.15
$162.50	$160.00	Aug 21	$2.28	$2.28	$0.22	10.36	$160.22
$200.00	$197.50	Jul 31	$2.20	$2.20	$0.30	7.33	$197.80
$197.50	$195.00	Aug 14	$2.20	$2.20	$0.30	7.33	$195.30
$177.50	$175.00	Aug 21	$2.15	$2.15	$0.35	6.14	$175.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $6.10, cheapest $4.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 31	Aug 7	$4.93	208.2%	178.7%
$202.50	Jul 31	Aug 7	$4.97	175.0%	154.5%
$200.00	Jul 31	Aug 7	$5.09	175.9%	153.7%
$197.50	Jul 31	Aug 7	$5.23	175.7%	152.8%
$145.00	Jul 31	Aug 7	$5.45	199.8%	176.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Jul 31	Aug 7	$4.31	225.0%	187.1%
$137.00	Jul 31	Aug 7	$4.49	213.3%	183.3%
$138.00	Jul 31	Aug 7	$4.54	213.0%	182.1%
$140.00	Jul 31	Aug 7	$4.68	208.2%	178.7%
$142.00	Jul 31	Aug 7	$4.85	212.6%	179.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 12.78% of stock, avg 27.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 31	$11.78	$9.90	$21.68	$145.82	$189.18	12.78%
$170.00	Jul 31	$10.65	$11.35	$22.00	$148.00	$192.00	12.96%
$172.50	Jul 31	$9.35	$12.70	$22.05	$150.45	$194.55	12.99%
$165.00	Jul 31	$13.13	$8.95	$22.08	$142.92	$187.08	13.01%
$162.50	Jul 31	$14.73	$7.95	$22.68	$139.82	$185.18	13.37%
$175.00	Jul 31	$8.53	$14.15	$22.68	$152.32	$197.68	13.37%
$177.50	Jul 31	$7.50	$15.53	$23.03	$154.47	$200.53	13.57%
$160.00	Jul 31	$16.50	$6.78	$23.28	$136.72	$183.28	13.72%
$180.00	Jul 31	$6.73	$17.35	$24.08	$155.92	$204.08	14.19%
$157.50	Jul 31	$18.35	$6.08	$24.43	$133.07	$181.93	14.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 7.38% of stock, avg 24.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Jul 31	$5.75	$6.78	$12.53	$147.47	$195.03
$180.00	$160.00	Jul 31	$6.73	$6.78	$13.51	$146.49	$193.51
$182.50	$162.50	Jul 31	$5.75	$7.95	$13.70	$148.80	$196.20
$177.50	$160.00	Jul 31	$7.50	$6.78	$14.28	$145.72	$191.78
$180.00	$162.50	Jul 31	$6.73	$7.95	$14.68	$147.82	$194.68
$182.50	$165.00	Jul 31	$5.75	$8.95	$14.70	$150.30	$197.20
$175.00	$160.00	Jul 31	$8.53	$6.78	$15.31	$144.69	$190.31
$177.50	$162.50	Jul 31	$7.50	$7.95	$15.45	$147.05	$192.95
$182.50	$167.50	Jul 31	$5.75	$9.90	$15.65	$151.85	$198.15
$180.00	$165.00	Jul 31	$6.73	$8.95	$15.68	$149.32	$195.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 44.45, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 28	$4.89	$0.11	44.45	$155.11	$169.89
160/165	180/185	Sep 4	$4.89	$0.11	44.45	$160.11	$184.89
140/145	160/165	Aug 14	$4.88	$0.12	40.67	$140.12	$164.88
155/160	185/190	Aug 28	$4.87	$0.13	37.46	$155.13	$189.87
155/160	190/195	Sep 4	$4.87	$0.13	37.46	$155.13	$194.87
165/170	190/195	Sep 4	$4.87	$0.13	37.46	$165.13	$194.87
145/150	160/165	Aug 28	$4.85	$0.15	32.33	$145.15	$164.85
170/175	195/200	Aug 28	$4.82	$0.18	26.78	$170.18	$199.82
145/150	160/165	Aug 21	$4.80	$0.20	24.00	$145.20	$164.80
145/150	195/200	Aug 28	$4.79	$0.21	22.81	$145.21	$199.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 4	$0.08	$4.92	61.50
$141.00	$145.00	$149.00	Jul 31	$0.07	$3.93	56.14
$180.00	$182.50	$185.00	Jul 31	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Aug 7	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 4	$0.08	$4.92	61.50
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Sep 4	$0.10	$4.90	49.00
$195.00	$197.50	$200.00	Aug 7	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 7	$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. 4 found (best net $-1.48, 4 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Jul 31	-$1.48	$1.02
$197.50	$200.00	1:2	Jul 31	-$1.81	$0.69
$195.00	$197.50	1:2	Jul 31	-$2.06	$0.44
$192.50	$195.00	1:2	Jul 31	-$2.46	$0.04

PUTS (0)

No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 18.15%, avg 8.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$30.80	0.59	0.2%	18.15%	18.33%	33	27
$170.00	Aug 28	$29.05	0.58	0.2%	17.12%	17.30%	119	50
$175.00	Sep 4	$28.60	0.56	3.1%	16.85%	19.98%	16	5
$180.00	Sep 4	$27.40	0.54	6.1%	16.15%	22.22%	5	3
$175.00	Aug 28	$26.95	0.56	3.1%	15.88%	19.01%	28	24
$170.00	Aug 21	$26.90	0.58	0.2%	15.85%	16.04%	132	479
$185.00	Sep 4	$25.50	0.52	9.0%	15.03%	24.05%	6	28
$172.50	Aug 21	$25.35	0.56	1.7%	14.94%	16.59%	19	4
$175.00	Aug 21	$24.60	0.55	3.1%	14.50%	17.63%	56	1.2K
$190.00	Sep 4	$24.40	0.50	12.0%	14.38%	26.35%	6	30

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 79,007

Total Puts 120,833

Put/Call Ratio 1.53

Net Difference -41,826

Prior's Put/Call Breakdown

Total Calls 67,604

Total Puts 74,977

Put/Call Ratio 1.11

Net Difference -7,373

Prior 7-Day Put/Call Summary

Total Calls 742,366

Total Puts 1,187,537

Average Put/Call Ratio 1.60

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