NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$189.81 +1.09%

(7/27 09:45) ◀

Monday, July 27, 2026 (9:50am)

▶ (7/27 09:55)

◀ 7/27 09:50 ▶

Option Volume

Detail

ℹ

Current (07/27 9:50am) 35,419

Calls: 16,114 (45%)

Puts: 19,305 (55%)

Prior (07/06) 21,943

Calls: 12,410 (57%)

Puts: 9,533 (43%)

Current vs Prior +61.41%

Calls: +29.85% (Calls)

Puts: +102.51% (Puts)

Prior 7-Day Total 570,130

Calls: 344,997 (61%)

Puts: 225,133 (39%)

Prior 7-Day Average 81,447

Calls: 49,285 (61%)

Puts: 32,161 (39%)

Current vs Prior 7-Day Avg -56.51%

Calls: -67.30%

Puts: -39.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 9:50am) $38.23M

Calls: $23.37M (61%)

Puts: $14.86M (39%)

Prior (07/06) $37.89M

Calls: $24.74M (65%)

Puts: $13.15M (35%)

Current vs Prior +0.90%

Calls: -5.53%

Puts: +13.00%

Prior 7-Day Total $810.76M

Calls: $645.94M (80%)

Puts: $164.82M (20%)

Prior 7-Day Average $115.82M

Calls: $92.28M (80%)

Puts: $23.55M (20%)

Current vs Prior 7-Day Avg -67.00%

Calls: -74.68%

Puts: -36.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:50am) 1.20

Prior (07/06) 0.77

Current vs Prior +55.96%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +53.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 9:50am) 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 15.52% | 23.96%35.00% | 45.10%

Prior 13.03% | 19.32%19.32% | 38.57%

Current vs Prior +19.08% | +24.03%+81.16% | +16.94%

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

Current vs 7-Day Avg +88.53% | +47.38%+81.16% | +16.94%

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

Current vs 7-Day Eod +19.08% | +24.03%-4.80% | -2.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 7.54%

Calls: 8.07% | 8.64%

Puts: 5.36% | 6.44%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior -18.17% | +23.20%

Prior 7-Day Avg 11.51% | 6.16%

Calls: 10.81% | 6.12%

Puts: 12.21% | 6.21%

Current vs 7-Day Avg -41.69% | +22.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($23.37M). Above-average activity with volume up 61% vs prior. Slightly bearish P/C ratio of 1.20. P/C ratio rising 56% - 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 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
09:50	BULLISH	BEARISH	BEARISH
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 181 of results (avg 6.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	28.05	29.05	$28.55	3.5%	30	0.54	4.4K
$175.00	Aug 21	39.35	40.95	$40.15	4.0%	22	0.66	1.2K
$210.00	Aug 21	24.35	25.40	$24.88	4.2%	6	0.50	2.2K
$160.00	Jul 31	33.50	35.00	$34.25	4.4%	2	0.83	167
$190.00	Aug 21	32.25	33.75	$33.00	4.5%	27	0.59	685

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	44.10	45.15	$44.63	2.4%	--	0.50	2.6K
$200.00	Aug 21	37.75	38.85	$38.30	2.9%	7	0.46	5.3K
$220.00	Aug 21	50.25	51.90	$51.08	3.2%	--	0.55	1.8K
$215.00	Aug 21	46.85	48.40	$47.63	3.3%	--	0.52	559
$205.00	Aug 21	40.40	41.90	$41.15	3.6%	--	0.48	38

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. 117 found (avg delta 0.63, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	39.00	42.50	$40.75	8.6%	--	0.87	52
$155.00	Jul 31	37.30	40.50	$38.90	8.2%	--	0.86	45
$157.50	Jul 31	35.00	37.15	$36.08	6.0%	--	0.84	76
$160.00	Jul 31	33.50	35.00	$34.25	4.4%	2	0.83	167
$162.50	Jul 31	31.30	33.70	$32.50	7.4%	--	0.81	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 31	39.10	41.05	$40.08	4.9%	--	0.82	130
$225.00	Jul 31	37.35	39.70	$38.53	6.1%	11	0.81	4.2K
$222.50	Jul 31	34.75	36.75	$35.75	5.6%	--	0.79	199
$220.00	Jul 31	32.90	34.70	$33.80	5.3%	29	0.77	7.5K
$217.50	Jul 31	31.00	32.75	$31.88	5.5%	1	0.75	211

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 16.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 14	18.40	20.30	$19.35	9.8%	1.3K	0.45	2.4K
$165.00	Jul 31	29.35	31.10	$30.23	5.8%	1.2K	0.79	2.5K
$220.00	Jul 31	3.75	4.20	$3.98	11.3%	676	0.23	7.7K
$200.00	Jul 31	9.25	9.95	$9.60	7.3%	613	0.43	1.8K
$210.00	Jul 31	6.10	6.70	$6.40	9.4%	542	0.32	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	9.45	9.90	$9.68	4.6%	746	0.35	16.6K
$170.00	Jul 31	6.10	6.75	$6.43	10.1%	722	0.25	27.1K
$165.00	Jul 31	4.95	5.50	$5.23	10.5%	561	0.21	11.2K
$175.00	Jul 31	7.70	8.25	$7.98	6.9%	480	0.30	3.7K
$190.00	Aug 7	21.05	22.45	$21.75	6.4%	358	0.44	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 8.7%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	198.5%	155.7%	27.5%	2	45
$170.00	Jul 31	Sep 4	184.8%	152.9%	20.9%	11	378
$160.00	Jul 31	Aug 28	192.5%	159.5%	20.7%	2	196
$175.00	Jul 31	Aug 28	182.2%	157.7%	15.5%	1	326
$180.00	Jul 31	Aug 28	178.6%	157.9%	13.1%	93	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	198.5%	155.7%	27.5%	225	1.1K
$165.00	Jul 31	Sep 4	189.9%	154.3%	23.0%	561	11.2K
$160.00	Jul 31	Aug 28	192.5%	159.5%	20.7%	207	4.8K
$175.00	Jul 31	Sep 4	182.2%	152.4%	19.5%	480	3.7K
$180.00	Jul 31	Sep 4	178.6%	152.3%	17.2%	747	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 7.93, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 31	$0.28	$2.22	$0.28	7.93	$220.28
$225.00	$227.50	Jul 31	$0.37	$2.13	$0.37	5.76	$225.37
$217.50	$220.00	Jul 31	$0.40	$2.10	$0.40	5.25	$217.90
$222.50	$225.00	Jul 31	$0.44	$2.06	$0.44	4.68	$222.94
$215.00	$217.50	Jul 31	$0.47	$2.03	$0.47	4.32	$215.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.35	$2.15	$0.35	6.14	$157.15
$170.00	$167.50	Aug 7	$0.38	$2.12	$0.38	5.58	$169.62
$155.00	$152.50	Jul 31	$0.42	$2.08	$0.42	4.95	$154.58
$160.00	$157.50	Jul 31	$0.42	$2.08	$0.42	4.95	$159.58
$160.00	$157.50	Aug 7	$0.47	$2.03	$0.47	4.32	$159.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 9.87, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 31	$2.27	$2.27	$0.23	9.87	$164.77
$167.50	$170.00	Jul 31	$2.08	$2.08	$0.42	4.95	$169.58
$165.00	$167.50	Aug 7	$2.02	$2.02	$0.48	4.21	$167.02
$172.50	$175.00	Jul 31	$1.91	$1.91	$0.59	3.24	$174.41
$152.50	$155.00	Jul 31	$1.85	$1.85	$0.65	2.85	$154.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Jul 31	$2.18	$2.18	$0.32	6.81	$215.32
$222.50	$220.00	Aug 7	$2.05	$2.05	$0.45	4.56	$220.45
$222.50	$220.00	Jul 31	$1.95	$1.95	$0.55	3.55	$220.55
$220.00	$217.50	Jul 31	$1.92	$1.92	$0.58	3.31	$218.08
$215.00	$212.50	Aug 7	$1.90	$1.90	$0.60	3.17	$213.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $7.35, cheapest $5.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$5.23	198.5%	185.7%
$227.50	Jul 31	Aug 7	$6.11	162.2%	157.2%
$225.00	Jul 31	Aug 7	$6.37	162.2%	158.2%
$222.50	Jul 31	Aug 7	$6.48	162.7%	157.8%
$160.00	Jul 31	Aug 7	$6.65	192.5%	183.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$5.57	198.5%	185.7%
$225.00	Jul 31	Aug 7	$5.65	162.2%	158.2%
$227.50	Jul 31	Aug 7	$5.87	162.2%	157.2%
$157.50	Jul 31	Aug 7	$6.20	195.1%	187.3%
$160.00	Jul 31	Aug 7	$6.25	192.5%	183.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 14.78% of stock, avg 27.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$12.80	$15.25	$28.05	$164.45	$220.55	14.78%
$190.00	Jul 31	$14.27	$13.98	$28.25	$161.75	$218.25	14.88%
$187.50	Jul 31	$15.48	$12.85	$28.33	$159.17	$215.83	14.93%
$195.00	Jul 31	$11.73	$16.60	$28.33	$166.67	$223.33	14.93%
$185.00	Jul 31	$16.77	$11.75	$28.52	$156.48	$213.52	15.03%
$197.50	Jul 31	$10.65	$17.95	$28.60	$168.90	$226.10	15.07%
$182.50	Jul 31	$18.13	$10.70	$28.83	$153.67	$211.33	15.19%
$200.00	Jul 31	$9.60	$19.68	$29.28	$170.72	$229.28	15.43%
$180.00	Jul 31	$19.77	$9.68	$29.45	$150.55	$209.45	15.52%
$202.50	Jul 31	$8.70	$21.10	$29.80	$172.70	$232.30	15.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 9.71% of stock, avg 24.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Jul 31	$7.73	$10.70	$18.43	$164.07	$223.43
$202.50	$182.50	Jul 31	$8.70	$10.70	$19.40	$163.10	$221.90
$205.00	$185.00	Jul 31	$7.73	$11.75	$19.48	$165.52	$224.48
$200.00	$182.50	Jul 31	$9.60	$10.70	$20.30	$162.20	$220.30
$202.50	$185.00	Jul 31	$8.70	$11.75	$20.45	$164.55	$222.95
$205.00	$187.50	Jul 31	$7.73	$12.85	$20.58	$166.92	$225.58
$197.50	$182.50	Jul 31	$10.65	$10.70	$21.35	$161.15	$218.85
$200.00	$185.00	Jul 31	$9.60	$11.75	$21.35	$163.65	$221.35
$202.50	$187.50	Jul 31	$8.70	$12.85	$21.55	$165.95	$224.05
$205.00	$190.00	Jul 31	$7.73	$13.98	$21.71	$168.29	$226.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 40.67, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Aug 28	$4.88	$0.12	40.67	$175.12	$194.88
165/168	175/178	Aug 7	$2.40	$0.10	24.00	$165.10	$177.40
160/162	180/182	Aug 21	$2.40	$0.10	24.00	$160.10	$182.40
185/190	205/210	Aug 28	$4.80	$0.20	24.00	$185.20	$209.80
160/162	172/175	Jul 31	$2.39	$0.11	21.73	$160.11	$174.89
160/162	172/175	Aug 7	$2.39	$0.11	21.73	$160.11	$174.89
155/158	168/170	Aug 7	$2.38	$0.12	19.83	$155.12	$169.88
160/162	180/182	Aug 7	$2.38	$0.12	19.83	$160.12	$182.38
175/178	188/190	Aug 21	$2.38	$0.12	19.83	$175.12	$189.88
185/190	210/215	Aug 28	$4.75	$0.25	19.00	$185.25	$214.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 28	$0.05	$4.95	99.00
$215.00	$220.00	$225.00	Aug 21	$0.07	$4.93	70.43
$182.50	$185.00	$187.50	Jul 31	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 31	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 31	$0.05	$2.45	49.00
$205.00	$210.00	$215.00	Aug 28	$0.10	$4.90	49.00
$200.00	$205.00	$210.00	Aug 14	$0.11	$4.89	44.45
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	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. 1 found (best net $-2.49, 1 credits)

CALLS (0)

No calls found

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$2.49	$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 18.47%, avg 9.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$35.05	0.58	2.7%	18.47%	21.20%	14	21
$190.00	Aug 28	$34.25	0.60	0.1%	18.04%	18.14%	--	45
$200.00	Sep 4	$33.05	0.56	5.4%	17.41%	22.78%	5	12
$190.00	Aug 21	$32.25	0.59	0.1%	16.99%	17.09%	27	685
$195.00	Aug 28	$32.25	0.58	2.7%	16.99%	19.72%	3	43
$205.00	Sep 4	$31.10	0.55	8.0%	16.38%	24.39%	5	17
$192.50	Aug 21	$31.05	0.58	1.4%	16.36%	17.78%	19	160
$200.00	Aug 28	$30.35	0.55	5.4%	15.99%	21.36%	--	73
$195.00	Aug 21	$30.00	0.56	2.7%	15.81%	18.54%	10	757
$210.00	Sep 4	$29.35	0.53	10.6%	15.46%	26.10%	1	12

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 16,114

Total Puts 19,305

Put/Call Ratio 1.20

Net Difference -3,191

Prior's Put/Call Breakdown

Total Calls 12,410

Total Puts 9,533

Put/Call Ratio 0.77

Net Difference 2,877

Prior 7-Day Put/Call Summary

Total Calls 344,997

Total Puts 225,133

Average Put/Call Ratio 0.78

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