NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$196.29 +4.54%

(7/24 03:10) ◀

Monday, July 27, 2026 (9:35am)

▶

◀ 7/27 09:35

Option Volume

Detail

ℹ

Current (07/27 9:35am) 9,752

Calls: 5,395 (55%)

Puts: 4,357 (45%)

Prior (07/06) 5,129

Calls: 2,948 (57%)

Puts: 2,181 (43%)

Current vs Prior +90.13%

Calls: +83.01% (Calls)

Puts: +99.77% (Puts)

Prior 7-Day Total 568,134

Calls: 346,502 (61%)

Puts: 221,632 (39%)

Prior 7-Day Average 81,162

Calls: 49,500 (61%)

Puts: 31,661 (39%)

Current vs Prior 7-Day Avg -87.98%

Calls: -89.10%

Puts: -86.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:35am) $12.94M

Calls: $8.59M (66%)

Puts: $4.35M (34%)

Prior (07/06) $9.83M

Calls: $4.70M (48%)

Puts: $5.13M (52%)

Current vs Prior +31.65%

Calls: +82.88%

Puts: -15.20%

Prior 7-Day Total $826.55M

Calls: $657.24M (80%)

Puts: $169.31M (20%)

Prior 7-Day Average $118.08M

Calls: $93.89M (80%)

Puts: $24.19M (20%)

Current vs Prior 7-Day Avg -89.04%

Calls: -90.85%

Puts: -82.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:35am) 0.81

Prior (07/06) 0.74

Current vs Prior +9.16%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +10.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 9:35am) 1,414,004

Calls: 639,979 (45%)

Puts: 774,025 (55%)

Prior (07/06) 1,150,145

Calls: 545,468 (47%)

Puts: 604,677 (53%)

Current vs Prior +22.94%

Prior 7-Day Total 7,626,444

Calls: 3,690,503 (48%)

Puts: 3,935,941 (52%)

Prior 7-Day Average 1,089,492

Calls: 527,214 (48%)

Puts: 562,277 (52%)

Current vs Prior 7-Day Avg +29.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 15.35% | 24.70%35.40% | 45.57%

Prior 4.16% | 14.74%19.32% | 38.57%

Current vs Prior +269.04% | +67.60%+83.23% | +18.15%

Prior 7-Day Avg 8.94% | 16.76%19.62% | 38.74%

Current vs 7-Day Avg +71.71% | +47.38%+80.43% | +17.63%

Prior 7-Day Eod 4.16% | 14.74%36.76% | 46.17%

Current vs 7-Day Eod +269.04% | +67.60%-3.72% | -1.31%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.46% | 12.69%

Calls: 5.98% | 12.84%

Puts: 8.95% | 12.54%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -43.01% | +152.29%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -38.69% | +105.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.59M). Above-average activity with volume up 90% vs prior. Rising open interest (up 23%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 139 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	12.45	13.00	$12.73	4.3%	185	0.49	1.8K
$200.00	Aug 21	31.45	33.00	$32.23	4.8%	19	0.56	4.4K
$165.00	Jul 31	34.90	36.90	$35.90	5.6%	--	0.82	2.5K
$160.00	Aug 14	49.35	52.30	$50.83	5.8%	--	0.75	35
$220.00	Aug 21	24.00	25.45	$24.73	5.9%	65	0.47	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	47.25	49.55	$48.40	4.8%	--	0.52	1.8K
$235.00	Aug 21	57.45	60.40	$58.93	5.0%	--	0.58	53
$200.00	Aug 21	35.10	36.95	$36.03	5.1%	1	0.43	5.3K
$190.00	Aug 21	29.65	31.25	$30.45	5.3%	4	0.39	5.9K
$220.00	Aug 28	49.90	52.60	$51.25	5.3%	--	0.50	64

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. 119 found (avg delta 0.63, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	39.95	43.05	$41.50	7.5%	--	0.86	76
$160.00	Jul 31	38.00	40.90	$39.45	7.4%	--	0.85	167
$162.50	Jul 31	36.05	38.80	$37.42	7.3%	--	0.83	51
$165.00	Jul 31	34.90	36.90	$35.90	5.6%	--	0.82	2.5K
$167.50	Jul 31	32.25	34.95	$33.60	8.0%	--	0.80	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 31	40.35	43.50	$41.93	7.5%	--	0.83	389
$232.50	Jul 31	38.05	41.05	$39.55	7.6%	--	0.81	72
$230.00	Jul 31	36.15	38.70	$37.42	6.8%	4	0.80	408
$227.50	Jul 31	34.10	36.90	$35.50	7.9%	--	0.78	130
$225.00	Jul 31	31.85	34.10	$32.98	6.8%	10	0.76	4.2K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 5.2K, top 260)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	5.20	5.95	$5.58	13.4%	260	0.28	7.7K
$200.00	Jul 31	12.45	13.00	$12.73	4.3%	185	0.49	1.8K
$220.00	Aug 7	13.40	14.80	$14.10	9.9%	174	0.40	5.5K
$190.00	Aug 7	25.05	28.40	$26.73	12.5%	165	0.60	292
$200.00	Aug 14	26.80	30.00	$28.40	11.3%	157	0.55	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	6.90	7.85	$7.38	12.9%	200	0.27	5.6K
$180.00	Jul 31	7.65	8.50	$8.07	10.5%	139	0.29	16.6K
$160.00	Jul 31	3.20	3.95	$3.58	20.9%	136	0.15	4.7K
$177.50	Aug 7	14.60	17.90	$16.25	20.3%	128	0.32	69
$170.00	Jul 31	5.05	5.60	$5.32	10.3%	120	0.21	27.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 9.2%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Aug 28	200.7%	165.6%	21.3%	--	196
$170.00	Jul 31	Sep 4	189.4%	157.6%	20.2%	1	378
$175.00	Jul 31	Aug 28	186.9%	162.6%	14.9%	--	326
$165.00	Jul 31	Aug 21	197.3%	171.8%	14.8%	--	2.8K
$180.00	Jul 31	Aug 28	182.4%	159.6%	14.3%	90	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Sep 4	197.3%	158.5%	24.5%	25	11.2K
$160.00	Jul 31	Aug 28	200.7%	165.6%	21.3%	136	4.8K
$175.00	Jul 31	Sep 4	186.9%	156.7%	19.3%	32	3.7K
$157.50	Jul 31	Aug 21	205.3%	172.5%	19.0%	3	829
$180.00	Jul 31	Sep 4	182.7%	156.3%	16.9%	139	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 12.89, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 31	$0.20	$2.30	$0.20	11.50	$230.20
$232.50	$235.00	Jul 31	$0.40	$2.10	$0.40	5.25	$232.90
$227.50	$230.00	Jul 31	$0.42	$2.08	$0.42	4.95	$227.92
$217.50	$220.00	Jul 31	$0.47	$2.03	$0.47	4.32	$217.97
$222.50	$225.00	Jul 31	$0.47	$2.03	$0.47	4.32	$222.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Aug 7	$0.18	$2.32	$0.18	12.89	$159.82
$160.00	$157.50	Jul 31	$0.28	$2.22	$0.28	7.93	$159.72
$170.00	$167.50	Jul 31	$0.35	$2.15	$0.35	6.14	$169.65
$167.50	$165.00	Aug 7	$0.40	$2.10	$0.40	5.25	$167.10
$165.00	$162.50	Jul 31	$0.42	$2.08	$0.42	4.95	$164.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 19.83, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Jul 31	$2.32	$2.32	$0.18	12.89	$172.32
$165.00	$167.50	Jul 31	$2.30	$2.30	$0.20	11.50	$167.30
$157.50	$160.00	Jul 31	$2.05	$2.05	$0.45	4.56	$159.55
$160.00	$162.50	Jul 31	$2.03	$2.03	$0.47	4.32	$162.03
$165.00	$167.50	Aug 7	$1.98	$1.98	$0.52	3.81	$166.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$232.50	Jul 31	$2.38	$2.38	$0.12	19.83	$232.62
$220.00	$217.50	Jul 31	$2.18	$2.18	$0.32	6.81	$217.82
$232.50	$230.00	Jul 31	$2.13	$2.13	$0.37	5.76	$230.37
$235.00	$232.50	Aug 7	$2.07	$2.07	$0.43	4.81	$232.93
$232.50	$230.00	Aug 7	$2.05	$2.05	$0.45	4.56	$230.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $8.28, cheapest $6.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 31	Aug 7	$6.75	200.7%	190.7%
$235.00	Jul 31	Aug 7	$6.77	158.4%	161.6%
$232.50	Jul 31	Aug 7	$7.02	159.5%	162.3%
$165.00	Jul 31	Aug 7	$7.08	197.3%	194.0%
$170.00	Jul 31	Aug 7	$7.20	189.4%	186.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 31	Aug 7	$6.30	200.7%	190.7%
$157.50	Jul 31	Aug 7	$6.40	205.3%	197.1%
$235.00	Jul 31	Aug 7	$6.57	158.4%	161.6%
$162.50	Jul 31	Aug 7	$6.85	200.1%	192.6%
$232.50	Jul 31	Aug 7	$6.88	159.5%	162.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 14.71% of stock, avg 28.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 31	$12.73	$16.15	$28.88	$171.12	$228.88	14.71%
$197.50	Jul 31	$13.85	$15.08	$28.93	$168.57	$226.43	14.74%
$195.00	Jul 31	$15.05	$14.00	$29.05	$165.95	$224.05	14.80%
$202.50	Jul 31	$11.48	$17.63	$29.11	$173.39	$231.61	14.83%
$192.50	Jul 31	$16.55	$12.58	$29.13	$163.37	$221.63	14.84%
$190.00	Jul 31	$18.10	$11.77	$29.87	$160.13	$219.87	15.22%
$205.00	Jul 31	$10.40	$19.50	$29.90	$175.10	$234.90	15.23%
$207.50	Jul 31	$9.38	$20.73	$30.11	$177.39	$237.61	15.34%
$187.50	Jul 31	$19.48	$10.80	$30.28	$157.22	$217.78	15.43%
$210.00	Jul 31	$8.55	$22.20	$30.75	$179.25	$240.75	15.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 9.86% of stock, avg 25.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Jul 31	$8.55	$10.80	$19.35	$168.15	$229.35
$207.50	$187.50	Jul 31	$9.38	$10.80	$20.18	$167.32	$227.68
$210.00	$190.00	Jul 31	$8.55	$11.77	$20.32	$169.68	$230.32
$210.00	$192.50	Jul 31	$8.55	$12.58	$21.13	$171.37	$231.13
$207.50	$190.00	Jul 31	$9.38	$11.77	$21.15	$168.85	$228.65
$205.00	$187.50	Jul 31	$10.40	$10.80	$21.20	$166.30	$226.20
$207.50	$192.50	Jul 31	$9.38	$12.58	$21.96	$170.54	$229.46
$205.00	$190.00	Jul 31	$10.40	$11.77	$22.17	$167.83	$227.17
$202.50	$187.50	Jul 31	$11.48	$10.80	$22.28	$165.22	$224.78
$210.00	$195.00	Jul 31	$8.55	$14.00	$22.55	$172.45	$232.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 49.00, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Aug 14	$4.90	$0.10	49.00	$190.10	$204.90
180/185	190/195	Aug 28	$4.87	$0.13	37.46	$180.13	$194.87
160/165	175/180	Aug 14	$4.85	$0.15	32.33	$160.15	$179.85
195/200	205/210	Aug 28	$4.85	$0.15	32.33	$195.15	$209.85
165/168	172/175	Jul 31	$2.40	$0.10	24.00	$165.10	$174.90
160/165	180/185	Aug 28	$4.80	$0.20	24.00	$160.20	$184.80
168/170	182/185	Aug 7	$2.39	$0.11	21.73	$167.61	$184.89
175/180	190/195	Aug 14	$4.78	$0.22	21.73	$175.22	$194.78
185/190	200/205	Aug 28	$4.78	$0.22	21.73	$185.22	$204.78
185/190	210/215	Aug 28	$4.78	$0.22	21.73	$185.22	$214.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.08	$4.92	61.50
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$210.00	$215.00	$220.00	Aug 28	$0.12	$4.88	40.67
$177.50	$180.00	$182.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 21	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 28	$0.11	$4.89	44.45
$205.00	$210.00	$215.00	Aug 28	$0.12	$4.88	40.67
$212.50	$215.00	$217.50	Jul 31	$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. 1 found (best net $-2.38, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Jul 31	-$2.38	$0.12

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. 64 found (best yield 18.49%, avg 9.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$36.30	0.58	1.9%	18.49%	20.38%	2	12
$205.00	Sep 4	$34.95	0.56	4.4%	17.81%	22.24%	--	17
$200.00	Aug 28	$33.30	0.57	1.9%	16.96%	18.85%	--	73
$210.00	Sep 4	$32.35	0.54	7.0%	16.48%	23.47%	1	12
$197.50	Aug 21	$32.25	0.57	0.6%	16.43%	17.05%	--	63
$205.00	Aug 28	$31.70	0.55	4.4%	16.15%	20.59%	1	33
$200.00	Aug 21	$31.45	0.56	1.9%	16.02%	17.91%	19	4.4K
$202.50	Aug 21	$30.50	0.55	3.2%	15.54%	18.70%	--	284
$215.00	Sep 4	$30.35	0.52	9.5%	15.46%	24.99%	--	38
$210.00	Aug 28	$29.55	0.53	7.0%	15.05%	22.04%	--	67

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 5,395

Total Puts 4,357

Put/Call Ratio 0.81

Net Difference 1,038

Prior's Put/Call Breakdown

Total Calls 2,948

Total Puts 2,181

Put/Call Ratio 0.74

Net Difference 767

Prior 7-Day Put/Call Summary

Total Calls 346,502

Total Puts 221,632

Average Put/Call Ratio 0.73

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