NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$189.89 +0.77%

(7/30 19:13) ◀

Friday, July 31, 2026 (3:15pm)

▶ (7/31 18:54)

◀ 7/31 15:15 ▶

Option Volume

Detail

ℹ

Current (07/31) 259,817

Calls: 136,521 (53%)

Puts: 123,296 (47%)

Prior (07/30) 336,432

Calls: 177,094 (53%)

Puts: 159,338 (47%)

Current vs Prior -22.77%

Calls: -22.91% (Calls)

Puts: -22.62% (Puts)

Prior 7-Day Total 1,854,977

Calls: 772,725 (42%)

Puts: 1,082,252 (58%)

Prior 7-Day Average 264,996

Calls: 110,389 (42%)

Puts: 154,607 (58%)

Current vs Prior 7-Day Avg -1.95%

Calls: +23.67%

Puts: -20.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $229.75M

Calls: $166.77M (73%)

Puts: $62.98M (27%)

Prior (07/30) $401.30M

Calls: $253.27M (63%)

Puts: $148.03M (37%)

Current vs Prior -42.75%

Calls: -34.15%

Puts: -57.45%

Prior 7-Day Total $2.42B

Calls: $1.06B (44%)

Puts: $1.36B (56%)

Prior 7-Day Average $345.31M

Calls: $151.41M (44%)

Puts: $193.90M (56%)

Current vs Prior 7-Day Avg -33.47%

Calls: +10.15%

Puts: -67.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.90

Prior (07/30) 0.90

Current vs Prior +0.38%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -37.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31) 1,662,045

Calls: 745,063 (45%)

Puts: 916,982 (55%)

Prior (07/30) 1,366,105

Calls: 603,816 (44%)

Puts: 762,289 (56%)

Current vs Prior +21.66%

Prior 7-Day Total 8,748,737

Calls: 3,829,159 (44%)

Puts: 4,919,578 (56%)

Prior 7-Day Average 1,249,819

Calls: 547,022 (44%)

Puts: 702,796 (56%)

Current vs Prior 7-Day Avg +32.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.37% | 16.05%27.97% | 38.11%

Prior 7.85% | 17.25%28.58% | 38.60%

Current vs Prior -69.83% | -6.94%-2.15% | -1.27%

Prior 7-Day Avg 12.02% | 21.67%34.38% | 44.39%

Current vs 7-Day Avg -80.29% | -25.94%-18.65% | -14.16%

Prior 7-Day Eod 7.85% | 17.25%28.58% | 38.60%

Current vs 7-Day Eod -69.83% | -6.94%-2.15% | -1.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.78% | 4.06%

Calls: 14.38% | 5.03%

Puts: 23.18% | 3.09%

Prior 15.68% | 8.32%

Calls: 20.83% | 9.91%

Puts: 10.53% | 6.73%

Current vs Prior +19.77% | -51.20%

Prior 7-Day Avg 8.58% | 7.75%

Calls: 10.12% | 8.29%

Puts: 7.03% | 7.21%

Current vs 7-Day Avg +118.92% | -47.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($166.77M). Rising open interest (up 22%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 231 of results (avg 6.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	14.35	14.70	$14.52	2.4%	820	0.54	678
$220.00	Aug 21	15.05	15.50	$15.28	2.9%	241	0.40	7.9K
$180.00	Aug 21	30.60	31.55	$31.08	3.1%	108	0.63	783
$187.50	Aug 14	23.25	24.00	$23.63	3.2%	221	0.58	38
$192.50	Aug 21	24.75	25.60	$25.18	3.4%	51	0.55	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	37.85	38.50	$38.17	1.7%	13	0.55	2.0K
$220.00	Aug 21	44.50	45.55	$45.03	2.3%	9	0.60	1.7K
$180.00	Aug 7	9.85	10.10	$9.98	2.5%	1.1K	0.36	779
$185.00	Aug 21	22.80	23.40	$23.10	2.6%	147	0.40	1.0K
$205.00	Aug 21	34.30	35.30	$34.80	2.9%	4	0.52	68

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. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	36.35	39.15	$37.75	7.4%	2	1.00	213
$155.00	Jul 31	33.65	36.55	$35.10	8.3%	67	1.00	167
$157.50	Jul 31	31.30	33.60	$32.45	7.1%	95	1.00	422
$160.00	Jul 31	29.10	31.10	$30.10	6.6%	60	1.00	519
$162.50	Jul 31	25.95	28.75	$27.35	10.2%	2	1.00	449

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	19.30	21.15	$20.23	9.1%	51	1.00	2.5K
$225.00	Jul 31	33.55	36.80	$35.17	9.2%	17	1.00	2.3K
$227.50	Jul 31	36.00	39.55	$37.78	9.4%	1	1.00	139
$220.00	Jul 31	29.00	31.00	$30.00	6.7%	105	0.99	6.1K
$207.50	Jul 31	16.05	19.25	$17.65	18.1%	14	0.99	183

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 168.2K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.04	0.06	$0.05	40.0%	11.3K	0.03	6.9K
$195.00	Jul 31	0.11	0.15	$0.13	30.8%	8.2K	0.08	2.4K
$182.50	Jul 31	6.35	9.05	$7.70	35.1%	7.3K	0.95	303
$177.50	Jul 31	10.90	13.65	$12.28	22.4%	7.0K	0.96	165
$190.00	Jul 31	1.14	1.46	$1.30	24.6%	6.1K	0.48	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	0.05	0.08	$0.07	42.9%	7.2K	0.03	13.3K
$185.00	Jul 31	0.15	0.27	$0.21	57.1%	6.7K	0.11	979
$190.00	Jul 31	1.33	1.68	$1.51	23.2%	5.2K	0.52	10.2K
$175.00	Jul 31	0.03	0.15	$0.09	133.3%	5.2K	0.03	3.2K
$160.00	Aug 7	4.00	4.15	$4.08	3.7%	3.9K	0.17	892

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 209.8%, max 476.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	771.6%	137.5%	461.3%	67	196
$152.50	Jul 31	Aug 7	810.2%	154.0%	426.1%	5	246
$222.50	Jul 31	Aug 21	729.3%	143.4%	408.5%	153	1.3K
$160.00	Jul 31	Sep 4	686.8%	135.9%	405.5%	60	529
$157.50	Jul 31	Aug 21	684.5%	148.3%	361.7%	95	564

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	771.6%	133.9%	476.4%	511	1.7K
$160.00	Jul 31	Sep 11	686.8%	133.4%	414.8%	905	4.7K
$152.50	Jul 31	Aug 14	810.2%	158.6%	410.7%	155	303
$222.50	Jul 31	Aug 21	729.3%	143.4%	408.5%	13	254
$157.50	Jul 31	Aug 21	684.5%	148.3%	361.7%	127	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 21.73, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.11	$2.39	$0.11	21.73	$222.61
$225.00	$227.50	Aug 7	$0.22	$2.28	$0.22	10.36	$225.22
$192.50	$195.00	Jul 31	$0.33	$2.17	$0.33	6.58	$192.83
$220.00	$222.50	Aug 7	$0.38	$2.12	$0.38	5.58	$220.38
$215.00	$217.50	Aug 7	$0.47	$2.03	$0.47	4.32	$215.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Aug 7	$0.29	$2.21	$0.29	7.62	$154.71
$187.50	$185.00	Jul 31	$0.38	$2.12	$0.38	5.58	$187.12
$160.00	$157.50	Aug 7	$0.43	$2.07	$0.43	4.81	$159.57
$157.50	$155.00	Aug 7	$0.47	$2.03	$0.47	4.32	$157.03
$165.00	$162.50	Aug 7	$0.55	$1.95	$0.55	3.55	$164.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 19.83, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 31	$2.38	$2.38	$0.12	19.83	$169.88
$157.50	$160.00	Jul 31	$2.35	$2.35	$0.15	15.67	$159.85
$162.50	$165.00	Jul 31	$2.25	$2.25	$0.25	9.00	$164.75
$155.00	$157.50	Aug 7	$2.15	$2.15	$0.35	6.14	$157.15
$160.00	$162.50	Aug 21	$2.05	$2.05	$0.45	4.56	$162.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 31	$2.18	$2.18	$0.32	6.81	$212.82
$212.50	$210.00	Aug 7	$2.18	$2.18	$0.32	6.81	$210.32
$217.50	$215.00	Aug 21	$2.15	$2.15	$0.35	6.14	$215.35
$202.50	$200.00	Jul 31	$2.11	$2.11	$0.39	5.41	$200.39
$220.00	$217.50	Aug 14	$2.03	$2.03	$0.47	4.32	$217.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $7.48, cheapest $2.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.42	810.2%	154.0%
$155.00	Jul 31	Aug 7	$3.43	771.6%	150.9%
$227.50	Jul 31	Aug 7	$3.66	634.9%	138.1%
$160.00	Jul 31	Aug 7	$3.78	686.8%	148.3%
$225.00	Jul 31	Aug 7	$3.89	577.8%	135.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.86	810.2%	154.0%
$155.00	Jul 31	Aug 7	$3.15	771.6%	150.9%
$225.00	Jul 31	Aug 7	$3.38	577.8%	135.9%
$227.50	Jul 31	Aug 7	$3.42	634.9%	138.1%
$157.50	Jul 31	Aug 7	$3.63	684.5%	150.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.48% of stock, avg 23.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$1.30	$1.51	$2.81	$187.19	$192.81	1.48%
$187.50	Jul 31	$2.99	$0.59	$3.58	$183.92	$191.08	1.89%
$192.50	Jul 31	$0.46	$3.23	$3.69	$188.81	$196.19	1.94%
$185.00	Jul 31	$4.82	$0.21	$5.03	$179.97	$190.03	2.65%
$195.00	Jul 31	$0.13	$5.25	$5.38	$189.62	$200.38	2.83%
$182.50	Jul 31	$7.70	$0.11	$7.81	$174.69	$190.31	4.11%
$197.50	Jul 31	$0.08	$7.85	$7.93	$189.57	$205.43	4.18%
$180.00	Jul 31	$10.38	$0.07	$10.45	$169.55	$190.45	5.50%
$200.00	Jul 31	$0.05	$10.52	$10.57	$189.43	$210.57	5.57%
$177.50	Jul 31	$12.28	$0.09	$12.37	$165.13	$189.87	6.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.13% of stock, avg 21.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$182.50	Jul 31	$0.13	$0.11	$0.24	$182.26	$195.24
$195.00	$185.00	Jul 31	$0.13	$0.21	$0.34	$184.66	$195.34
$192.50	$182.50	Jul 31	$0.46	$0.11	$0.57	$181.93	$193.07
$192.50	$185.00	Jul 31	$0.46	$0.21	$0.67	$184.33	$193.17
$195.00	$187.50	Jul 31	$0.13	$0.59	$0.72	$186.78	$195.72
$192.50	$187.50	Jul 31	$0.46	$0.59	$1.05	$186.45	$193.55
$190.00	$182.50	Jul 31	$1.30	$0.11	$1.41	$181.09	$191.41
$190.00	$185.00	Jul 31	$1.30	$0.21	$1.51	$183.49	$191.51
$190.00	$187.50	Jul 31	$1.30	$0.59	$1.89	$185.61	$191.89
$205.00	$182.50	Aug 7	$8.65	$11.08	$19.73	$162.77	$224.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 32.33, avg credit $3.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Sep 4	$4.85	$0.15	32.33	$175.15	$194.85
160/165	180/185	Aug 28	$4.80	$0.20	24.00	$160.20	$184.80
180/185	200/205	Aug 28	$4.79	$0.21	22.81	$180.21	$204.79
158/160	165/168	Aug 7	$2.38	$0.12	19.83	$157.62	$167.38
160/162	168/170	Aug 7	$2.38	$0.12	19.83	$160.12	$169.88
155/158	180/182	Aug 14	$2.38	$0.12	19.83	$155.12	$182.38
168/170	180/182	Aug 14	$2.38	$0.12	19.83	$167.62	$182.38
170/175	195/200	Sep 4	$4.75	$0.25	19.00	$170.25	$199.75
165/168	172/175	Aug 7	$2.37	$0.13	18.23	$165.13	$174.87
160/162	178/180	Aug 21	$2.37	$0.13	18.23	$160.13	$179.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 54.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Aug 21	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Aug 7	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Aug 21	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Aug 28	$0.14	$4.86	34.71
$217.50	$220.00	$222.50	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Sep 11	$0.09	$4.91	54.56
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 28	$0.11	$4.89	44.45
$170.00	$172.50	$175.00	Jul 31	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Jul 31	$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. 35 found (best net $--, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Jul 31	$0.00	$2.50
$207.50	$210.00	1:2	Jul 31	$0.00	$2.50
$197.50	$200.00	1:2	Jul 31	-$0.02	$2.48
$205.00	$207.50	1:2	Jul 31	-$0.02	$2.48
$217.50	$220.00	1:2	Jul 31	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Jul 31	$0.00	$2.50
$185.00	$182.50	1:2	Jul 31	-$0.01	$2.49
$167.50	$165.00	1:2	Jul 31	-$0.02	$2.48
$155.00	$152.50	1:2	Jul 31	-$0.03	$2.47
$165.00	$162.50	1:2	Jul 31	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 17.01%, avg 8.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$32.30	0.59	0.1%	17.01%	17.07%	10	3
$190.00	Sep 4	$30.50	0.59	0.1%	16.06%	16.12%	20	40
$200.00	Sep 11	$28.70	0.54	5.3%	15.11%	20.44%	1	--
$195.00	Sep 4	$28.55	0.56	2.7%	15.04%	17.73%	13	26
$190.00	Aug 28	$28.25	0.58	0.1%	14.88%	14.93%	95	69
$200.00	Sep 4	$26.65	0.54	5.3%	14.03%	19.36%	18	85
$205.00	Sep 11	$26.65	0.52	8.0%	14.03%	21.99%	5	--
$195.00	Aug 28	$26.10	0.55	2.7%	13.74%	16.44%	15	75
$190.00	Aug 21	$25.40	0.56	0.1%	13.38%	13.43%	323	704
$192.50	Aug 21	$24.75	0.55	1.4%	13.03%	14.41%	51	194

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 136,521

Total Puts 123,296

Put/Call Ratio 0.90

Net Difference 13,225

Prior's Put/Call Breakdown

Total Calls 177,094

Total Puts 159,338

Put/Call Ratio 0.90

Net Difference 17,756

Prior 7-Day Put/Call Summary

Total Calls 772,725

Total Puts 1,082,252

Average Put/Call Ratio 1.45

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