NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$190.41 +1.05%

$187.99 (-1.27%)🌙

as of 07/31 06:54 PM

(7/31 15:15) ◀

Friday, July 31, 2026 (6:54pm)

▶ (8/3 18:43)

◀ 7/31 18:54 ▶

Option Volume

Detail

ℹ

Current (07/31) 288,527

Calls: 149,833 (52%)

Puts: 138,694 (48%)

Prior (07/30) 336,432

Calls: 177,094 (53%)

Puts: 159,338 (47%)

Current vs Prior -14.24%

Calls: -15.39% (Calls)

Puts: -12.96% (Puts)

Prior 7-Day Total 1,838,033

Calls: 824,960 (45%)

Puts: 1,013,073 (55%)

Prior 7-Day Average 262,576

Calls: 117,851 (45%)

Puts: 144,724 (55%)

Current vs Prior 7-Day Avg +9.88%

Calls: +27.14%

Puts: -4.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $252.89M

Calls: $184.69M (73%)

Puts: $68.20M (27%)

Prior (07/30) $401.30M

Calls: $253.27M (63%)

Puts: $148.03M (37%)

Current vs Prior -36.98%

Calls: -27.08%

Puts: -53.93%

Prior 7-Day Total $2.31B

Calls: $1.06B (46%)

Puts: $1.25B (54%)

Prior 7-Day Average $330.40M

Calls: $151.74M (46%)

Puts: $178.66M (54%)

Current vs Prior 7-Day Avg -23.46%

Calls: +21.72%

Puts: -61.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.93

Prior (07/30) 0.90

Current vs Prior +2.88%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -26.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31) 1,326,214

Calls: 593,454 (45%)

Puts: 732,760 (55%)

Prior (07/30) 1,366,105

Calls: 603,816 (44%)

Puts: 762,289 (56%)

Current vs Prior -2.92%

Prior 7-Day Total 9,193,746

Calls: 4,034,429 (44%)

Puts: 5,159,317 (56%)

Prior 7-Day Average 1,313,392

Calls: 576,347 (44%)

Puts: 737,045 (56%)

Current vs Prior 7-Day Avg +0.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.18% | 15.43%28.19% | 38.13%

Prior 7.85% | 17.25%28.58% | 38.60%

Current vs Prior +96.45% | +39.85%-1.37% | -1.22%

Prior 7-Day Avg 12.26% | 21.73%33.97% | 44.00%

Current vs 7-Day Avg +25.84% | +11.00%-17.00% | -13.35%

Prior 7-Day Eod 2.37% | 16.05%28.58% | 38.60%

Current vs 7-Day Eod +551.11% | +50.28%-1.37% | -1.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.68% | 8.32%

Calls: 20.83% | 9.91%

Puts: 10.53% | 6.73%

Prior 15.68% | 8.32%

Calls: 20.83% | 9.91%

Puts: 10.53% | 6.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 10.09% | 7.45%

Calls: 10.21% | 8.54%

Puts: 7.07% | 7.49%

Current vs 7-Day Avg +55.40% | +11.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($184.69M).

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 172 of results (avg 7.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	9.75	10.05	$9.90	3.0%	3.9K	0.43	1.8K
$200.00	Aug 21	21.80	22.55	$22.18	3.4%	2.1K	0.52	4.8K
$220.00	Aug 21	15.05	15.70	$15.38	4.2%	250	0.40	7.9K
$192.50	Aug 21	24.80	26.05	$25.43	4.9%	55	0.56	194
$155.00	Aug 21	45.00	47.35	$46.18	5.1%	60	0.78	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	7.50	7.65	$7.58	2.0%	749	0.30	869
$210.00	Aug 21	37.25	38.20	$37.73	2.5%	17	0.55	2.0K
$200.00	Aug 21	31.00	31.80	$31.40	2.5%	174	0.49	5.2K
$220.00	Aug 21	43.85	45.25	$44.55	3.1%	11	0.60	1.7K
$200.00	Aug 14	27.30	28.35	$27.83	3.8%	16	0.51	333

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. 144 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	37.05	39.70	$38.38	6.9%	8	1.00	213
$157.50	Jul 31	31.95	34.90	$33.42	8.8%	95	1.00	422
$160.00	Jul 31	29.50	31.45	$30.48	6.4%	77	1.00	519
$155.00	Jul 31	34.05	37.40	$35.72	9.4%	73	0.99	167
$165.00	Jul 31	24.55	26.80	$25.68	8.8%	1.8K	0.99	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 31	5.20	7.85	$6.53	40.6%	114	1.00	265
$200.00	Jul 31	8.80	10.55	$9.68	18.1%	1.7K	1.00	2.6K
$202.50	Jul 31	10.60	13.60	$12.10	24.8%	334	1.00	472
$205.00	Jul 31	13.25	15.05	$14.15	12.7%	120	1.00	379
$207.50	Jul 31	15.20	18.45	$16.83	19.3%	23	1.00	183

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 184.6K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.00	0.01	$0.01	100.0%	12.2K	0.01	6.9K
$195.00	Jul 31	0.05	0.21	$0.13	123.1%	8.6K	0.09	2.4K
$190.00	Jul 31	1.06	2.34	$1.70	75.3%	7.3K	0.57	8.0K
$182.50	Jul 31	7.60	9.80	$8.70	25.3%	7.3K	0.96	303
$177.50	Jul 31	11.85	14.50	$13.18	20.1%	7.1K	0.98	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	0.71	1.55	$1.13	74.3%	8.2K	0.43	10.2K
$180.00	Jul 31	0.04	0.07	$0.06	50.0%	7.3K	0.03	13.3K
$185.00	Jul 31	0.03	0.21	$0.12	150.0%	6.9K	0.07	979
$175.00	Jul 31	0.02	0.20	$0.11	163.6%	5.2K	0.03	3.2K
$160.00	Aug 7	3.65	3.85	$3.75	5.3%	4.1K	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 327.8%, max 751.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Aug 21	1121.7%	146.5%	665.9%	133	656
$152.50	Jul 31	Aug 7	1094.3%	149.4%	632.4%	11	246
$227.50	Jul 31	Aug 7	872.2%	130.8%	566.8%	339	1.0K
$157.50	Jul 31	Aug 7	948.9%	146.1%	549.3%	117	585
$172.50	Jul 31	Aug 21	935.8%	148.3%	531.3%	60	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	1121.7%	131.7%	751.6%	513	1.7K
$152.50	Jul 31	Aug 14	1094.3%	156.7%	598.3%	186	303
$160.00	Jul 31	Sep 11	877.8%	129.6%	577.6%	951	4.7K
$227.50	Jul 31	Aug 7	872.2%	130.8%	566.8%	35	205
$162.50	Jul 31	Aug 21	904.5%	141.8%	538.0%	393	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 11.50, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 7	$0.25	$2.25	$0.25	9.00	$222.75
$200.00	$202.50	Aug 21	$0.26	$2.24	$0.26	8.62	$200.26
$210.00	$212.50	Aug 21	$0.43	$2.07	$0.43	4.81	$210.43
$225.00	$227.50	Aug 7	$0.45	$2.05	$0.45	4.56	$225.45
$210.00	$212.50	Aug 14	$0.45	$2.05	$0.45	4.56	$210.45

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
$157.50	$155.00	Aug 7	$0.33	$2.17	$0.33	6.58	$157.17
$162.50	$160.00	Aug 7	$0.35	$2.15	$0.35	6.14	$162.15
$175.00	$172.50	Aug 21	$0.35	$2.15	$0.35	6.14	$174.65
$155.00	$152.50	Aug 7	$0.39	$2.11	$0.39	5.41	$154.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 19.83, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 31	$2.38	$2.38	$0.12	19.83	$167.38
$155.00	$157.50	Aug 7	$2.35	$2.35	$0.15	15.67	$157.35
$155.00	$157.50	Jul 31	$2.30	$2.30	$0.20	11.50	$157.30
$157.50	$160.00	Aug 7	$2.30	$2.30	$0.20	11.50	$159.80
$160.00	$162.50	Jul 31	$2.25	$2.25	$0.25	9.00	$162.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Aug 7	$2.35	$2.35	$0.15	15.67	$212.65
$220.00	$217.50	Aug 7	$2.33	$2.33	$0.17	13.71	$217.67
$197.50	$195.00	Jul 31	$2.20	$2.20	$0.30	7.33	$195.30
$217.50	$215.00	Aug 14	$2.18	$2.18	$0.32	6.81	$215.32
$225.00	$222.50	Jul 31	$2.15	$2.15	$0.35	6.14	$222.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $7.04, cheapest $2.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.12	1094.3%	149.4%
$157.50	Jul 31	Aug 7	$2.98	948.9%	146.1%
$155.00	Jul 31	Aug 7	$3.03	1121.7%	148.6%
$227.50	Jul 31	Aug 7	$3.16	872.2%	130.8%
$160.00	Jul 31	Aug 7	$3.62	877.8%	146.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.48	1094.3%	149.4%
$155.00	Jul 31	Aug 7	$2.86	1121.7%	148.6%
$227.50	Jul 31	Aug 7	$3.05	872.2%	130.8%
$157.50	Jul 31	Aug 7	$3.20	948.9%	146.1%
$225.00	Jul 31	Aug 7	$3.62	741.5%	131.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.49% of stock, avg 22.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$1.70	$1.13	$2.83	$187.17	$192.83	1.49%
$192.50	Jul 31	$0.62	$2.45	$3.07	$189.43	$195.57	1.61%
$187.50	Jul 31	$3.25	$0.68	$3.93	$183.57	$191.43	2.06%
$195.00	Jul 31	$0.13	$4.33	$4.46	$190.54	$199.46	2.34%
$185.00	Jul 31	$5.78	$0.12	$5.90	$179.10	$190.90	3.10%
$197.50	Jul 31	$0.06	$6.53	$6.59	$190.91	$204.09	3.46%
$182.50	Jul 31	$8.70	$0.09	$8.79	$173.71	$191.29	4.62%
$200.00	Jul 31	$0.01	$9.68	$9.69	$190.31	$209.69	5.09%
$180.00	Jul 31	$10.15	$0.06	$10.21	$169.79	$190.21	5.36%
$202.50	Jul 31	$0.01	$12.10	$12.11	$190.39	$214.61	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.13% of stock, avg 21.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$185.00	Jul 31	$0.13	$0.12	$0.25	$184.75	$195.25
$195.00	$172.50	Jul 31	$0.13	$0.46	$0.59	$171.91	$195.59
$192.50	$185.00	Jul 31	$0.62	$0.12	$0.74	$184.26	$193.24
$195.00	$187.50	Jul 31	$0.13	$0.68	$0.81	$186.69	$195.81
$192.50	$172.50	Jul 31	$0.62	$0.46	$1.08	$171.42	$193.58
$195.00	$190.00	Jul 31	$0.13	$1.13	$1.26	$188.74	$196.26
$192.50	$187.50	Jul 31	$0.62	$0.68	$1.30	$186.20	$193.80
$192.50	$190.00	Jul 31	$0.62	$1.13	$1.75	$188.25	$194.25
$205.00	$182.50	Aug 7	$8.13	$10.15	$18.28	$164.22	$223.28
$202.50	$182.50	Aug 7	$9.07	$10.15	$19.22	$163.28	$221.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 49.00, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	190/195	Aug 28	$4.90	$0.10	49.00	$170.10	$194.90
195/200	205/210	Sep 4	$4.90	$0.10	49.00	$195.10	$209.90
170/175	180/185	Aug 28	$4.87	$0.13	37.46	$170.13	$184.87
185/190	200/205	Aug 28	$4.87	$0.13	37.46	$185.13	$204.87
185/190	195/200	Sep 4	$4.87	$0.13	37.46	$185.13	$199.87
170/175	185/190	Sep 11	$4.87	$0.13	37.46	$170.13	$189.87
175/180	205/210	Aug 28	$4.85	$0.15	32.33	$175.15	$209.85
165/170	180/185	Sep 4	$4.85	$0.15	32.33	$165.15	$184.85
190/195	200/205	Sep 11	$4.85	$0.15	32.33	$190.15	$204.85
170/175	180/185	Sep 11	$4.84	$0.16	30.25	$170.16	$184.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Sep 4	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Sep 4	$0.10	$4.90	49.00
$205.00	$207.50	$210.00	Aug 7	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Aug 28	$0.12	$4.88	40.67
$202.50	$205.00	$207.50	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 28	$0.10	$4.90	49.00
$175.00	$177.50	$180.00	Jul 31	$0.07	$2.43	34.71
$197.50	$200.00	$202.50	Aug 7	$0.07	$2.43	34.71
$182.50	$185.00	$187.50	Aug 14	$0.07	$2.43	34.71
$155.00	$160.00	$165.00	Sep 4	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $--, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Jul 31	$0.00	$2.50
$200.00	$202.50	1:2	Jul 31	-$0.01	$2.49
$202.50	$205.00	1:2	Jul 31	-$0.01	$2.49
$220.00	$222.50	1:2	Jul 31	-$0.01	$2.49
$222.50	$225.00	1:2	Jul 31	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Jul 31	$0.00	$2.50
$155.00	$152.50	1:2	Jul 31	-$0.01	$2.49
$160.00	$157.50	1:2	Jul 31	-$0.02	$2.48
$167.50	$165.00	1:2	Jul 31	-$0.02	$2.48
$182.50	$180.00	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. 62 found (best yield 14.86%, avg 8.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$28.30	0.57	2.4%	14.86%	17.27%	14	26
$200.00	Sep 11	$28.25	0.55	5.0%	14.84%	19.87%	1	--
$205.00	Sep 11	$26.40	0.53	7.7%	13.86%	21.53%	5	--
$200.00	Sep 4	$26.35	0.55	5.0%	13.84%	18.88%	19	85
$195.00	Aug 28	$26.15	0.56	2.4%	13.73%	16.14%	15	75
$205.00	Sep 4	$24.90	0.52	7.7%	13.08%	20.74%	9	25
$192.50	Aug 21	$24.80	0.56	1.1%	13.02%	14.12%	55	194
$200.00	Aug 28	$23.95	0.53	5.0%	12.58%	17.61%	127	227
$195.00	Aug 21	$23.25	0.55	2.4%	12.21%	14.62%	55	748
$215.00	Sep 11	$22.90	0.48	12.9%	12.03%	24.94%	1	--

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 149,833

Total Puts 138,694

Put/Call Ratio 0.93

Net Difference 11,139

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 824,960

Total Puts 1,013,073

Average Put/Call Ratio 1.26

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