NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$191.72 +2.10%

(7/27 09:40) ◀

Monday, July 27, 2026 (9:45am)

▶ (7/27 09:50)

◀ 7/27 09:45 ▶

Option Volume

Detail

ℹ

Current (07/27 9:45am) 28,219

Calls: 13,649 (48%)

Puts: 14,570 (52%)

Prior (07/06) 17,351

Calls: 10,528 (61%)

Puts: 6,823 (39%)

Current vs Prior +62.64%

Calls: +29.64% (Calls)

Puts: +113.54% (Puts)

Prior 7-Day Total 565,318

Calls: 342,310 (61%)

Puts: 223,008 (39%)

Prior 7-Day Average 80,759

Calls: 48,901 (61%)

Puts: 31,858 (39%)

Current vs Prior 7-Day Avg -65.06%

Calls: -72.09%

Puts: -54.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 9:45am) $29.64M

Calls: $19.05M (64%)

Puts: $10.60M (36%)

Prior (07/06) $32.54M

Calls: $21.51M (66%)

Puts: $11.04M (34%)

Current vs Prior -8.91%

Calls: -11.45%

Puts: -3.98%

Prior 7-Day Total $806.71M

Calls: $643.75M (80%)

Puts: $162.96M (20%)

Prior 7-Day Average $115.24M

Calls: $91.96M (80%)

Puts: $23.28M (20%)

Current vs Prior 7-Day Avg -74.28%

Calls: -79.29%

Puts: -54.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:45am) 1.07

Prior (07/06) 0.65

Current vs Prior +64.71%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +34.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 9:45am) 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 15.17% | 24.06%34.78% | 45.24%

Prior 13.03% | 19.32%19.32% | 38.57%

Current vs Prior +16.37% | +24.55%+80.03% | +17.29%

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

Current vs 7-Day Avg +84.25% | +48.00%+80.03% | +17.29%

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

Current vs 7-Day Eod +16.37% | +24.55%-5.39% | -2.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.37% | 9.63%

Calls: 4.03% | 10.15%

Puts: 6.70% | 9.12%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior -34.51% | +57.35%

Prior 7-Day Avg 11.51% | 6.16%

Calls: 10.81% | 6.12%

Puts: 12.21% | 6.21%

Current vs 7-Day Avg -53.33% | +56.33%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($19.05M). Above-average activity with volume up 63% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 65% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
09:45	BULLISH	NEUTRAL	MIXED
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 172 of results (avg 6.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	43.20	44.65	$43.93	3.3%	--	0.69	480
$165.00	Jul 31	31.10	32.15	$31.63	3.3%	1	0.80	2.5K
$160.00	Jul 31	34.95	36.15	$35.55	3.4%	2	0.84	167
$175.00	Aug 21	40.60	42.00	$41.30	3.4%	22	0.67	1.2K
$190.00	Aug 21	33.20	34.50	$33.85	3.8%	27	0.59	685

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	52.85	54.35	$53.60	2.8%	--	0.56	73
$215.00	Aug 21	46.00	47.40	$46.70	3.0%	--	0.52	559
$230.00	Aug 21	56.40	58.15	$57.28	3.1%	--	0.58	1.1K
$220.00	Aug 21	49.40	50.95	$50.18	3.1%	--	0.54	1.8K
$210.00	Aug 21	42.85	44.30	$43.58	3.3%	--	0.49	2.6K

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. 120 found (avg delta 0.63, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	38.00	41.30	$39.65	8.3%	--	0.87	45
$157.50	Jul 31	35.85	38.85	$37.35	8.0%	--	0.85	76
$160.00	Jul 31	34.95	36.15	$35.55	3.4%	2	0.84	167
$162.50	Jul 31	33.05	34.50	$33.78	4.3%	--	0.82	51
$165.00	Jul 31	31.10	32.15	$31.63	3.3%	1	0.80	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	39.80	41.95	$40.88	5.3%	4	0.83	408
$227.50	Jul 31	37.75	39.10	$38.42	3.5%	--	0.81	130
$225.00	Jul 31	35.60	37.55	$36.58	5.3%	10	0.80	4.2K
$222.50	Jul 31	33.55	34.85	$34.20	3.8%	--	0.78	199
$220.00	Jul 31	31.55	32.75	$32.15	3.7%	3	0.76	7.5K

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 13.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 14	18.35	21.10	$19.73	13.9%	1.3K	0.45	2.4K
$230.00	Aug 21	18.80	20.30	$19.55	7.7%	1.3K	0.42	6.4K
$220.00	Jul 31	4.00	4.30	$4.15	7.2%	589	0.24	7.7K
$200.00	Jul 31	9.85	10.45	$10.15	5.9%	555	0.44	1.8K
$210.00	Jul 31	6.30	6.95	$6.63	9.8%	477	0.33	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	8.70	9.25	$8.98	6.1%	582	0.33	16.6K
$170.00	Jul 31	5.65	6.15	$5.90	8.5%	360	0.24	27.1K
$177.50	Jul 31	7.65	8.35	$8.00	8.7%	215	0.31	5.6K
$190.00	Jul 31	12.60	13.40	$13.00	6.2%	211	0.44	11.7K
$165.00	Jul 31	4.50	4.80	$4.65	6.5%	207	0.20	11.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 8.1%, max 27.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	195.6%	153.8%	27.2%	2	45
$170.00	Jul 31	Sep 4	182.8%	153.1%	19.4%	6	378
$160.00	Jul 31	Aug 28	190.4%	161.1%	18.2%	2	196
$180.00	Jul 31	Aug 28	176.6%	156.3%	13.0%	91	1.2K
$175.00	Jul 31	Aug 28	178.1%	159.1%	11.9%	1	326

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	195.6%	153.8%	27.2%	195	1.1K
$165.00	Jul 31	Sep 4	185.6%	152.6%	21.6%	207	11.2K
$160.00	Jul 31	Aug 28	190.4%	161.1%	18.2%	174	4.8K
$175.00	Jul 31	Sep 4	178.1%	151.6%	17.5%	50	3.7K
$170.00	Jul 31	Aug 28	182.8%	157.3%	16.2%	361	27.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.62, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 31	$0.29	$2.21	$0.29	7.62	$225.29
$222.50	$225.00	Jul 31	$0.38	$2.12	$0.38	5.58	$222.88
$227.50	$230.00	Jul 31	$0.39	$2.11	$0.39	5.41	$227.89
$217.50	$220.00	Jul 31	$0.48	$2.02	$0.48	4.21	$217.98
$220.00	$222.50	Jul 31	$0.52	$1.98	$0.52	3.81	$220.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.37	$2.13	$0.37	5.76	$157.13
$160.00	$157.50	Jul 31	$0.37	$2.13	$0.37	5.76	$159.63
$165.00	$162.50	Jul 31	$0.43	$2.07	$0.43	4.81	$164.57
$160.00	$157.50	Aug 7	$0.43	$2.07	$0.43	4.81	$159.57
$162.50	$160.00	Jul 31	$0.50	$2.00	$0.50	4.00	$162.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 19.83, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 31	$2.30	$2.30	$0.20	11.50	$157.30
$162.50	$165.00	Jul 31	$2.15	$2.15	$0.35	6.14	$164.65
$167.50	$170.00	Jul 31	$2.15	$2.15	$0.35	6.14	$169.65
$165.00	$167.50	Aug 7	$1.93	$1.93	$0.57	3.39	$166.93
$155.00	$160.00	Aug 7	$3.75	$3.75	$1.25	3.00	$158.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.38	$2.38	$0.12	19.83	$222.62
$215.00	$212.50	Jul 31	$2.12	$2.12	$0.38	5.58	$212.88
$222.50	$220.00	Jul 31	$2.05	$2.05	$0.45	4.56	$220.45
$220.00	$217.50	Jul 31	$2.00	$2.00	$0.50	4.00	$218.00
$222.50	$220.00	Aug 7	$1.98	$1.98	$0.52	3.81	$220.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $7.66, cheapest $5.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 31	Aug 7	$6.23	156.5%	155.9%
$227.50	Jul 31	Aug 7	$6.36	157.6%	155.7%
$155.00	Jul 31	Aug 7	$6.45	195.6%	186.6%
$225.00	Jul 31	Aug 7	$6.75	156.1%	156.5%
$160.00	Jul 31	Aug 7	$6.80	190.4%	183.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$5.67	195.6%	186.6%
$230.00	Jul 31	Aug 7	$5.72	156.5%	155.9%
$157.50	Jul 31	Aug 7	$6.20	193.4%	187.6%
$160.00	Jul 31	Aug 7	$6.26	190.4%	183.5%
$225.00	Jul 31	Aug 7	$6.27	156.1%	156.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 14.52% of stock, avg 27.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$13.65	$14.18	$27.83	$164.67	$220.33	14.52%
$195.00	Jul 31	$12.40	$15.48	$27.88	$167.12	$222.88	14.54%
$190.00	Jul 31	$14.90	$13.00	$27.90	$162.10	$217.90	14.55%
$197.50	Jul 31	$11.30	$16.77	$28.07	$169.43	$225.57	14.64%
$187.50	Jul 31	$16.30	$11.90	$28.20	$159.30	$215.70	14.71%
$200.00	Jul 31	$10.15	$18.23	$28.38	$171.62	$228.38	14.80%
$185.00	Jul 31	$17.80	$10.80	$28.60	$156.40	$213.60	14.92%
$202.50	Jul 31	$9.15	$19.73	$28.88	$173.62	$231.38	15.06%
$182.50	Jul 31	$19.33	$9.80	$29.13	$153.37	$211.63	15.19%
$205.00	Jul 31	$8.27	$21.28	$29.55	$175.45	$234.55	15.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 9.49% of stock, avg 24.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 31	$7.40	$10.80	$18.20	$166.80	$225.70
$205.00	$185.00	Jul 31	$8.27	$10.80	$19.07	$165.93	$224.07
$207.50	$187.50	Jul 31	$7.40	$11.90	$19.30	$168.20	$226.80
$202.50	$185.00	Jul 31	$9.15	$10.80	$19.95	$165.05	$222.45
$205.00	$187.50	Jul 31	$8.27	$11.90	$20.17	$167.33	$225.17
$207.50	$190.00	Jul 31	$7.40	$13.00	$20.40	$169.60	$227.90
$200.00	$185.00	Jul 31	$10.15	$10.80	$20.95	$164.05	$220.95
$202.50	$187.50	Jul 31	$9.15	$11.90	$21.05	$166.45	$223.55
$205.00	$190.00	Jul 31	$8.27	$13.00	$21.27	$168.73	$226.27
$207.50	$192.50	Jul 31	$7.40	$14.18	$21.58	$170.92	$229.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 37.46, avg credit $3.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 28	$4.87	$0.13	37.46	$170.13	$184.87
170/175	185/190	Aug 28	$4.84	$0.16	30.25	$170.16	$189.84
185/190	210/215	Aug 28	$4.84	$0.16	30.25	$185.16	$214.84
172/175	180/182	Aug 7	$2.40	$0.10	24.00	$172.60	$182.40
175/180	185/190	Aug 14	$4.80	$0.20	24.00	$175.20	$189.80
158/160	175/178	Aug 21	$2.40	$0.10	24.00	$157.60	$177.40
168/170	182/185	Aug 21	$2.40	$0.10	24.00	$167.60	$184.90
168/170	188/190	Aug 21	$2.40	$0.10	24.00	$167.60	$189.90
170/175	205/210	Aug 28	$4.80	$0.20	24.00	$170.20	$209.80
180/185	205/210	Aug 28	$4.80	$0.20	24.00	$180.20	$209.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.07	$4.93	70.43
$195.00	$200.00	$205.00	Sep 4	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Aug 21	$0.10	$4.90	49.00
$205.00	$210.00	$215.00	Sep 4	$0.11	$4.89	44.45
$170.00	$175.00	$180.00	Aug 14	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$190.00	$200.00	Sep 4	$0.09	$9.91	110.11
$190.00	$195.00	$200.00	Aug 28	$0.07	$4.93	70.43
$165.00	$167.50	$170.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 31	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 14	$0.10	$4.90	49.00

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 $-2.18, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Jul 31	-$2.18	$0.32

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. 67 found (best yield 18.67%, avg 9.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$35.80	0.58	1.7%	18.67%	20.38%	11	21
$200.00	Sep 4	$33.85	0.57	4.3%	17.66%	21.97%	5	12
$195.00	Aug 28	$33.15	0.58	1.7%	17.29%	19.00%	3	43
$192.50	Aug 21	$32.15	0.58	0.4%	16.77%	17.18%	16	160
$205.00	Sep 4	$32.05	0.55	6.9%	16.72%	23.64%	5	17
$200.00	Aug 28	$31.15	0.56	4.3%	16.25%	20.57%	--	73
$195.00	Aug 21	$31.05	0.57	1.7%	16.20%	17.91%	10	757
$210.00	Sep 4	$30.20	0.53	9.5%	15.75%	25.29%	1	12
$197.50	Aug 21	$30.00	0.56	3.0%	15.65%	18.66%	10	63
$205.00	Aug 28	$29.70	0.54	6.9%	15.49%	22.42%	7	33

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 13,649

Total Puts 14,570

Put/Call Ratio 1.07

Net Difference -921

Prior's Put/Call Breakdown

Total Calls 10,528

Total Puts 6,823

Put/Call Ratio 0.65

Net Difference 3,705

Prior 7-Day Put/Call Summary

Total Calls 342,310

Total Puts 223,008

Average Put/Call Ratio 0.79

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