NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$194.10 +3.37%

(7/27 09:35) ◀

Monday, July 27, 2026 (9:40am)

▶ (7/27 09:45)

◀ 7/27 09:40 ▶

Option Volume

Detail

ℹ

Current (07/27 9:40am) 23,407

Calls: 10,962 (47%)

Puts: 12,445 (53%)

Prior (07/06) 12,247

Calls: 7,579 (62%)

Puts: 4,668 (38%)

Current vs Prior +91.12%

Calls: +44.64% (Calls)

Puts: +166.60% (Puts)

Prior 7-Day Total 551,663

Calls: 336,743 (61%)

Puts: 214,920 (39%)

Prior 7-Day Average 78,809

Calls: 48,106 (61%)

Puts: 30,702 (39%)

Current vs Prior 7-Day Avg -70.30%

Calls: -77.21%

Puts: -59.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 9:40am) $25.59M

Calls: $16.86M (66%)

Puts: $8.74M (34%)

Prior (07/06) $23.00M

Calls: $14.24M (62%)

Puts: $8.76M (38%)

Current vs Prior +11.26%

Calls: +18.37%

Puts: -0.30%

Prior 7-Day Total $794.06M

Calls: $635.48M (80%)

Puts: $158.58M (20%)

Prior 7-Day Average $113.44M

Calls: $90.78M (80%)

Puts: $22.65M (20%)

Current vs Prior 7-Day Avg -77.44%

Calls: -81.43%

Puts: -61.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:40am) 1.14

Prior (07/06) 0.62

Current vs Prior +84.33%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +52.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 9:40am) 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 7,890,303

Calls: 3,785,014 (48%)

Puts: 4,105,289 (52%)

Prior 7-Day Average 1,127,186

Calls: 540,716 (48%)

Puts: 586,469 (52%)

Current vs Prior 7-Day Avg +25.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 15.32% | 24.44%34.93% | 45.66%

Prior 13.03% | 19.32%19.32% | 38.57%

Current vs Prior +17.51% | +26.49%+80.81% | +18.39%

Prior 7-Day Avg 8.23% | 16.26%19.32% | 38.57%

Current vs 7-Day Avg +86.05% | +50.31%+80.81% | +18.39%

Prior 7-Day Eod 13.03% | 19.32%36.76% | 46.17%

Current vs 7-Day Eod +17.51% | +26.49%-4.99% | -1.11%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.19% | 8.96%

Calls: 8.26% | 8.91%

Puts: 4.11% | 9.01%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior -24.51% | +46.41%

Prior 7-Day Avg 11.51% | 6.16%

Calls: 10.81% | 6.12%

Puts: 12.21% | 6.21%

Current vs 7-Day Avg -46.21% | +45.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($16.86M). Above-average activity with volume up 91% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 84% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:40	BULLISH	BEARISH	BEARISH
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 160 of results (avg 6.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	29.15	30.35	$29.75	4.0%	2	0.78	351
$160.00	Aug 21	50.65	52.90	$51.78	4.3%	--	0.75	736
$160.00	Jul 31	37.20	38.90	$38.05	4.5%	2	0.85	167
$162.50	Jul 31	35.00	36.60	$35.80	4.5%	--	0.83	51
$180.00	Aug 21	39.55	41.45	$40.50	4.7%	--	0.66	590

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	48.05	49.70	$48.88	3.4%	--	0.53	1.8K
$230.00	Aug 21	54.60	56.70	$55.65	3.8%	--	0.57	1.1K
$200.00	Aug 21	35.60	37.00	$36.30	3.9%	1	0.44	5.3K
$225.00	Aug 21	51.10	53.15	$52.13	3.9%	--	0.55	73
$195.00	Jul 31	14.30	14.90	$14.60	4.1%	57	0.47	814

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. 118 found (avg delta 0.63, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	38.80	42.00	$40.40	7.9%	--	0.86	76
$160.00	Jul 31	37.20	38.90	$38.05	4.5%	2	0.85	167
$162.50	Jul 31	35.00	36.60	$35.80	4.5%	--	0.83	51
$165.00	Jul 31	32.90	34.55	$33.72	4.9%	--	0.82	2.5K
$167.50	Jul 31	30.85	32.45	$31.65	5.1%	--	0.80	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	39.95	41.70	$40.83	4.3%	--	0.82	72
$230.00	Jul 31	37.85	39.45	$38.65	4.1%	4	0.81	408
$227.50	Jul 31	35.90	37.80	$36.85	5.2%	--	0.79	130
$225.00	Jul 31	33.90	35.35	$34.63	4.2%	10	0.78	4.2K
$222.50	Jul 31	31.75	33.45	$32.60	5.2%	--	0.76	199

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 10.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 14	19.90	23.00	$21.45	14.5%	1.0K	0.47	2.4K
$230.00	Aug 21	19.85	21.50	$20.68	8.0%	1.0K	0.43	6.4K
$200.00	Jul 31	11.00	11.85	$11.43	7.4%	473	0.47	1.8K
$220.00	Jul 31	4.35	5.20	$4.78	17.8%	385	0.26	7.7K
$210.00	Jul 31	7.10	7.75	$7.43	8.7%	378	0.35	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	8.05	8.65	$8.35	7.2%	470	0.31	16.6K
$170.00	Jul 31	5.30	5.90	$5.60	10.7%	319	0.23	27.1K
$177.50	Jul 31	7.05	7.85	$7.45	10.7%	212	0.29	5.6K
$185.00	Jul 31	9.65	10.55	$10.10	8.9%	192	0.36	1.4K
$190.00	Jul 31	11.75	12.65	$12.20	7.4%	181	0.42	11.7K

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 7.8%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Sep 4	185.5%	153.8%	20.6%	2	378
$160.00	Jul 31	Aug 28	192.9%	161.7%	19.3%	2	196
$175.00	Jul 31	Aug 28	179.8%	159.5%	12.7%	--	326
$180.00	Jul 31	Aug 28	177.2%	157.8%	12.3%	91	1.2K
$165.00	Jul 31	Aug 21	187.7%	169.2%	11.0%	--	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Sep 4	187.7%	155.6%	20.6%	148	11.2K
$160.00	Jul 31	Aug 28	192.9%	161.7%	19.3%	164	4.8K
$175.00	Jul 31	Sep 4	179.8%	153.5%	17.1%	43	3.7K
$170.00	Jul 31	Aug 28	185.9%	159.1%	16.9%	320	27.4K
$180.00	Jul 31	Sep 4	177.2%	153.0%	15.8%	471	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 11.50, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 31	$0.24	$2.26	$0.24	9.42	$230.24
$225.00	$227.50	Jul 31	$0.30	$2.20	$0.30	7.33	$225.30
$222.50	$225.00	Jul 31	$0.40	$2.10	$0.40	5.25	$222.90
$227.50	$230.00	Jul 31	$0.49	$2.01	$0.49	4.10	$227.99
$227.50	$230.00	Aug 7	$0.55	$1.95	$0.55	3.55	$228.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Aug 7	$0.20	$2.30	$0.20	11.50	$159.80
$160.00	$157.50	Jul 31	$0.33	$2.17	$0.33	6.58	$159.67
$162.50	$160.00	Jul 31	$0.35	$2.15	$0.35	6.14	$162.15
$167.50	$165.00	Jul 31	$0.40	$2.10	$0.40	5.25	$167.10
$172.50	$170.00	Jul 31	$0.43	$2.07	$0.43	4.81	$172.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 31	$2.35	$2.35	$0.15	15.67	$159.85
$160.00	$162.50	Jul 31	$2.25	$2.25	$0.25	9.00	$162.25
$162.50	$165.00	Jul 31	$2.08	$2.08	$0.42	4.95	$164.58
$170.00	$172.50	Aug 7	$2.08	$2.08	$0.42	4.95	$172.08
$165.00	$167.50	Jul 31	$2.07	$2.07	$0.43	4.81	$167.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 31	$2.22	$2.22	$0.28	7.93	$225.28
$232.50	$230.00	Jul 31	$2.18	$2.18	$0.32	6.81	$230.32
$222.50	$220.00	Jul 31	$2.10	$2.10	$0.40	5.25	$220.40
$225.00	$222.50	Jul 31	$2.03	$2.03	$0.47	4.32	$222.97
$225.00	$220.00	Aug 28	$4.05	$4.05	$0.95	4.26	$220.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $8.17, cheapest $6.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 31	Aug 7	$6.55	158.8%	159.0%
$160.00	Jul 31	Aug 7	$6.92	192.9%	187.3%
$230.00	Jul 31	Aug 7	$6.99	157.7%	160.0%
$227.50	Jul 31	Aug 7	$7.05	159.0%	159.7%
$225.00	Jul 31	Aug 7	$7.43	158.1%	160.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 31	Aug 7	$6.32	192.9%	187.3%
$232.50	Jul 31	Aug 7	$6.40	159.5%	159.0%
$157.50	Jul 31	Aug 7	$6.45	196.5%	193.5%
$230.00	Jul 31	Aug 7	$6.57	157.7%	160.0%
$227.50	Jul 31	Aug 7	$6.62	159.0%	159.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 14.55% of stock, avg 27.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 31	$13.65	$14.60	$28.25	$166.75	$223.25	14.55%
$192.50	Jul 31	$15.13	$13.23	$28.36	$164.14	$220.86	14.61%
$197.50	Jul 31	$12.58	$15.80	$28.38	$169.12	$225.88	14.62%
$200.00	Jul 31	$11.43	$17.02	$28.45	$171.55	$228.45	14.66%
$190.00	Jul 31	$16.43	$12.20	$28.63	$161.37	$218.63	14.75%
$202.50	Jul 31	$10.30	$18.48	$28.78	$173.72	$231.28	14.83%
$187.50	Jul 31	$17.88	$11.15	$29.03	$158.47	$216.53	14.96%
$205.00	Jul 31	$9.28	$20.05	$29.33	$175.67	$234.33	15.11%
$185.00	Jul 31	$19.38	$10.10	$29.48	$155.52	$214.48	15.19%
$207.50	Jul 31	$8.38	$21.58	$29.96	$177.54	$237.46	15.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 9.52% of stock, avg 24.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 31	$8.38	$10.10	$18.48	$166.52	$225.98
$205.00	$185.00	Jul 31	$9.28	$10.10	$19.38	$165.62	$224.38
$207.50	$187.50	Jul 31	$8.38	$11.15	$19.53	$167.97	$227.03
$202.50	$185.00	Jul 31	$10.30	$10.10	$20.40	$164.60	$222.90
$205.00	$187.50	Jul 31	$9.28	$11.15	$20.43	$167.07	$225.43
$207.50	$190.00	Jul 31	$8.38	$12.20	$20.58	$169.42	$228.08
$202.50	$187.50	Jul 31	$10.30	$11.15	$21.45	$166.05	$223.95
$205.00	$190.00	Jul 31	$9.28	$12.20	$21.48	$168.52	$226.48
$200.00	$185.00	Jul 31	$11.43	$10.10	$21.53	$163.47	$221.53
$207.50	$192.50	Jul 31	$8.38	$13.23	$21.61	$170.89	$229.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 40.67, avg credit $3.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	190/195	Aug 28	$4.88	$0.12	40.67	$165.12	$194.88
175/180	190/195	Aug 28	$4.86	$0.14	34.71	$175.14	$194.86
180/185	190/195	Aug 14	$4.81	$0.19	25.32	$180.19	$194.81
158/160	165/168	Jul 31	$2.40	$0.10	24.00	$157.60	$167.40
168/170	180/182	Jul 31	$2.40	$0.10	24.00	$167.60	$182.40
172/175	182/185	Aug 7	$2.40	$0.10	24.00	$172.60	$184.90
162/165	180/182	Aug 21	$2.40	$0.10	24.00	$162.60	$182.40
162/165	192/195	Aug 21	$2.40	$0.10	24.00	$162.60	$194.90
162/165	175/178	Jul 31	$2.39	$0.11	21.73	$162.61	$177.39
162/165	188/190	Aug 21	$2.39	$0.11	21.73	$162.61	$189.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 28	$0.05	$4.95	99.00
$195.00	$200.00	$205.00	Sep 4	$0.08	$4.92	61.50
$185.00	$187.50	$190.00	Jul 31	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Jul 31	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 14	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 31	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 21	$0.12	$4.88	40.67
$210.00	$212.50	$215.00	Aug 7	$0.07	$2.43	34.71
$215.00	$220.00	$225.00	Aug 14	$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. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 18.50%, avg 9.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$35.90	0.58	3.0%	18.50%	21.54%	3	12
$195.00	Aug 28	$34.75	0.59	0.5%	17.90%	18.37%	--	43
$205.00	Sep 4	$33.40	0.56	5.6%	17.21%	22.82%	5	17
$200.00	Aug 28	$32.70	0.57	3.0%	16.85%	19.89%	--	73
$195.00	Aug 21	$32.40	0.58	0.5%	16.69%	17.16%	10	757
$210.00	Sep 4	$31.50	0.54	8.2%	16.23%	24.42%	1	12
$197.50	Aug 21	$31.40	0.57	1.8%	16.18%	17.93%	7	63
$205.00	Aug 28	$30.80	0.55	5.6%	15.87%	21.48%	2	33
$200.00	Aug 21	$30.35	0.56	3.0%	15.64%	18.68%	21	4.4K
$215.00	Sep 4	$29.80	0.53	10.8%	15.35%	26.12%	--	38

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 10,962

Total Puts 12,445

Put/Call Ratio 1.14

Net Difference -1,483

Prior's Put/Call Breakdown

Total Calls 7,579

Total Puts 4,668

Put/Call Ratio 0.62

Net Difference 2,911

Prior 7-Day Put/Call Summary

Total Calls 336,743

Total Puts 214,920

Average Put/Call Ratio 0.74

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