NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$191.37 +1.92%

(7/27 09:50) ◀

Monday, July 27, 2026 (9:55am)

▶ (7/27 18:52)

◀ 7/27 09:55 ▶

Option Volume

Detail

ℹ

Current (07/27 9:55am) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Prior (07/06) 26,223

Calls: 15,154 (58%)

Puts: 11,069 (42%)

Current vs Prior +46.31%

Calls: +16.51% (Calls)

Puts: +87.11% (Puts)

Prior 7-Day Total 577,330

Calls: 347,462 (60%)

Puts: 229,868 (40%)

Prior 7-Day Average 82,475

Calls: 49,637 (60%)

Puts: 32,838 (40%)

Current vs Prior 7-Day Avg -53.48%

Calls: -64.43%

Puts: -36.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 9:55am) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Prior (07/06) $45.43M

Calls: $30.35M (67%)

Puts: $15.08M (33%)

Current vs Prior -5.97%

Calls: -13.28%

Puts: +8.76%

Prior 7-Day Total $819.34M

Calls: $650.26M (79%)

Puts: $169.09M (21%)

Prior 7-Day Average $117.05M

Calls: $92.89M (79%)

Puts: $24.16M (21%)

Current vs Prior 7-Day Avg -63.50%

Calls: -71.67%

Puts: -32.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:55am) 1.17

Prior (07/06) 0.73

Current vs Prior +60.59%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +46.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 9:55am) 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 15.46% | 23.91%34.82% | 45.43%

Prior 13.03% | 19.32%19.32% | 38.57%

Current vs Prior +18.59% | +23.78%+80.23% | +17.78%

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

Current vs 7-Day Avg +87.76% | +47.08%+80.23% | +17.78%

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

Current vs 7-Day Eod +18.59% | +23.78%-5.29% | -1.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior -19.63% | +50.00%

Prior 7-Day Avg 11.51% | 6.16%

Calls: 10.81% | 6.12%

Puts: 12.21% | 6.21%

Current vs 7-Day Avg -42.73% | +49.03%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($26.32M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 61% - increased hedging/bearish positioning. Rising open interest (up 23%) indicates new positions being established.

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
09:55	BULLISH	BEARISH	BEARISH
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 182 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 21	38.85	40.35	$39.60	3.8%	20	0.65	4
$175.00	Aug 21	40.00	41.70	$40.85	4.2%	23	0.66	1.2K
$180.00	Aug 21	37.45	39.10	$38.28	4.3%	--	0.63	590
$155.00	Sep 4	55.40	57.90	$56.65	4.4%	2	0.75	--
$157.50	Jul 31	36.55	38.20	$37.38	4.4%	--	0.85	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	53.05	54.85	$53.95	3.3%	--	0.56	73
$210.00	Aug 21	43.10	44.60	$43.85	3.4%	--	0.50	2.6K
$222.50	Jul 31	34.20	35.40	$34.80	3.4%	--	0.78	199
$180.00	Aug 21	26.00	27.00	$26.50	3.8%	34	0.36	9.4K
$190.00	Aug 21	31.25	32.50	$31.88	3.9%	20	0.41	5.9K

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. 116 found (avg delta 0.63, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	38.35	41.35	$39.85	7.5%	--	0.86	45
$157.50	Jul 31	36.55	38.20	$37.38	4.4%	--	0.85	76
$160.00	Jul 31	34.85	36.60	$35.73	4.9%	2	0.83	167
$162.50	Jul 31	32.50	34.10	$33.30	4.8%	--	0.81	51
$165.00	Jul 31	30.75	32.60	$31.68	5.8%	1.2K	0.80	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 31	38.20	39.85	$39.03	4.2%	--	0.82	130
$225.00	Jul 31	35.75	37.45	$36.60	4.6%	11	0.80	4.2K
$222.50	Jul 31	34.20	35.40	$34.80	3.4%	--	0.78	199
$220.00	Jul 31	31.55	33.45	$32.50	5.8%	29	0.76	7.5K
$217.50	Jul 31	30.10	31.35	$30.73	4.1%	1	0.74	211

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 17.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 14	18.90	20.85	$19.88	9.8%	1.3K	0.45	2.4K
$165.00	Jul 31	30.75	32.60	$31.68	5.8%	1.2K	0.80	2.5K
$200.00	Jul 31	9.80	10.75	$10.28	9.2%	866	0.44	1.8K
$220.00	Jul 31	4.05	4.45	$4.25	9.4%	771	0.23	7.7K
$210.00	Jul 31	6.30	7.00	$6.65	10.5%	558	0.33	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	9.00	9.50	$9.25	5.4%	784	0.34	16.6K
$170.00	Jul 31	5.80	6.50	$6.15	11.4%	777	0.24	27.1K
$165.00	Jul 31	4.70	5.20	$4.95	10.1%	585	0.20	11.2K
$175.00	Jul 31	7.35	8.00	$7.68	8.5%	492	0.29	3.7K
$190.00	Aug 7	20.60	21.95	$21.28	6.3%	387	0.43	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 8.5%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	199.0%	156.6%	27.0%	2	45
$160.00	Jul 31	Aug 28	195.4%	160.4%	21.8%	2	196
$170.00	Jul 31	Sep 4	184.9%	155.7%	18.8%	11	378
$175.00	Jul 31	Aug 28	182.5%	160.0%	14.0%	2	326
$165.00	Jul 31	Aug 21	188.8%	167.4%	12.8%	1.2K	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	199.0%	156.6%	27.0%	262	1.1K
$160.00	Jul 31	Aug 28	195.4%	160.4%	21.8%	238	4.8K
$165.00	Jul 31	Sep 4	188.8%	155.9%	21.1%	585	11.2K
$175.00	Jul 31	Sep 4	182.5%	154.4%	18.2%	492	3.7K
$157.50	Jul 31	Aug 21	195.3%	168.6%	15.9%	39	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 6.58, avg 1.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 31	$0.33	$2.17	$0.33	6.58	$225.33
$225.00	$227.50	Aug 7	$0.42	$2.08	$0.42	4.95	$225.42
$222.50	$225.00	Jul 31	$0.43	$2.07	$0.43	4.81	$222.93
$220.00	$222.50	Jul 31	$0.52	$1.98	$0.52	3.81	$220.52
$215.00	$217.50	Jul 31	$0.53	$1.97	$0.53	3.72	$215.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.33	$2.17	$0.33	6.58	$157.17
$162.50	$160.00	Jul 31	$0.42	$2.08	$0.42	4.95	$162.08
$160.00	$157.50	Jul 31	$0.45	$2.05	$0.45	4.56	$159.55
$165.00	$162.50	Jul 31	$0.55	$1.95	$0.55	3.55	$164.45
$170.00	$167.50	Jul 31	$0.58	$1.92	$0.58	3.31	$169.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 11.50, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 31	$2.20	$2.20	$0.30	7.33	$169.70
$177.50	$180.00	Jul 31	$2.00	$2.00	$0.50	4.00	$179.50
$170.00	$172.50	Aug 7	$1.98	$1.98	$0.52	3.81	$171.98
$165.00	$167.50	Jul 31	$1.95	$1.95	$0.55	3.55	$166.95
$172.50	$175.00	Jul 31	$1.80	$1.80	$0.70	2.57	$174.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.30	$2.30	$0.20	11.50	$220.20
$217.50	$215.00	Jul 31	$2.03	$2.03	$0.47	4.32	$215.47
$220.00	$217.50	Aug 7	$2.00	$2.00	$0.50	4.00	$218.00
$227.50	$225.00	Aug 7	$1.95	$1.95	$0.55	3.55	$225.55
$212.50	$210.00	Jul 31	$1.88	$1.88	$0.62	3.03	$210.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $7.41, cheapest $5.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$5.43	199.0%	186.8%
$160.00	Jul 31	Aug 7	$6.12	195.4%	184.3%
$227.50	Jul 31	Aug 7	$6.43	159.4%	157.8%
$225.00	Jul 31	Aug 7	$6.52	158.8%	156.4%
$165.00	Jul 31	Aug 7	$6.65	188.8%	182.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$5.58	199.0%	186.8%
$157.50	Jul 31	Aug 7	$6.00	195.3%	186.7%
$160.00	Jul 31	Aug 7	$6.20	195.4%	184.3%
$227.50	Jul 31	Aug 7	$6.30	159.4%	157.8%
$162.50	Jul 31	Aug 7	$6.53	190.4%	183.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 14.82% of stock, avg 27.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$14.88	$13.48	$28.36	$161.64	$218.36	14.82%
$192.50	Jul 31	$13.68	$14.70	$28.38	$164.12	$220.88	14.83%
$195.00	Jul 31	$12.40	$16.02	$28.42	$166.58	$223.42	14.85%
$187.50	Jul 31	$16.25	$12.20	$28.45	$159.05	$215.95	14.87%
$197.50	Jul 31	$11.28	$17.30	$28.58	$168.92	$226.08	14.93%
$200.00	Jul 31	$10.28	$18.50	$28.78	$171.22	$228.78	15.04%
$185.00	Jul 31	$17.75	$11.33	$29.08	$155.92	$214.08	15.20%
$202.50	Jul 31	$9.05	$20.35	$29.40	$173.10	$231.90	15.36%
$182.50	Jul 31	$19.38	$10.23	$29.61	$152.89	$212.11	15.47%
$180.00	Jul 31	$20.58	$9.25	$29.83	$150.17	$209.83	15.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 9.65% of stock, avg 24.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Jul 31	$8.23	$10.23	$18.46	$164.04	$223.46
$202.50	$182.50	Jul 31	$9.05	$10.23	$19.28	$163.22	$221.78
$205.00	$185.00	Jul 31	$8.23	$11.33	$19.56	$165.44	$224.56
$202.50	$185.00	Jul 31	$9.05	$11.33	$20.38	$164.62	$222.88
$205.00	$187.50	Jul 31	$8.23	$12.20	$20.43	$167.07	$225.43
$200.00	$182.50	Jul 31	$10.28	$10.23	$20.51	$161.99	$220.51
$202.50	$187.50	Jul 31	$9.05	$12.20	$21.25	$166.25	$223.75
$197.50	$182.50	Jul 31	$11.28	$10.23	$21.51	$160.99	$219.01
$200.00	$185.00	Jul 31	$10.28	$11.33	$21.61	$163.39	$221.61
$205.00	$190.00	Jul 31	$8.23	$13.48	$21.71	$168.29	$226.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 28.41, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	175/180	Aug 28	$4.83	$0.17	28.41	$155.17	$179.83
200/205	210/215	Aug 28	$4.82	$0.18	26.78	$200.18	$214.82
158/160	165/168	Jul 31	$2.40	$0.10	24.00	$157.60	$167.40
158/160	182/185	Aug 21	$2.40	$0.10	24.00	$157.60	$184.90
160/162	182/185	Aug 21	$2.40	$0.10	24.00	$160.10	$184.90
172/175	185/188	Aug 21	$2.40	$0.10	24.00	$172.60	$187.40
180/185	205/210	Aug 28	$4.80	$0.20	24.00	$180.20	$209.80
155/160	170/175	Aug 14	$4.78	$0.22	21.73	$155.22	$174.78
165/170	175/180	Aug 14	$4.78	$0.22	21.73	$165.22	$179.78
162/165	178/180	Aug 21	$2.39	$0.11	21.73	$162.61	$179.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Sep 4	$0.06	$4.94	82.33
$200.00	$205.00	$210.00	Sep 4	$0.08	$4.92	61.50
$205.00	$210.00	$215.00	Aug 21	$0.10	$4.90	49.00
$197.50	$200.00	$202.50	Aug 7	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 31	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 28	$0.07	$4.93	70.43
$180.00	$185.00	$190.00	Aug 14	$0.09	$4.91	54.56
$190.00	$192.50	$195.00	Aug 7	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Aug 21	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Aug 7	$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. -- 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. 63 found (best yield 18.68%, avg 9.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$35.75	0.59	1.9%	18.68%	20.58%	15	21
$200.00	Sep 4	$34.00	0.57	4.5%	17.77%	22.28%	5	12
$195.00	Aug 28	$33.15	0.58	1.9%	17.32%	19.22%	3	43
$205.00	Sep 4	$31.90	0.55	7.1%	16.67%	23.79%	7	17
$192.50	Aug 21	$31.65	0.58	0.6%	16.54%	17.13%	20	160
$200.00	Aug 28	$31.30	0.56	4.5%	16.36%	20.87%	--	73
$195.00	Aug 21	$30.45	0.56	1.9%	15.91%	17.81%	11	757
$210.00	Sep 4	$30.15	0.53	9.7%	15.75%	25.49%	3	12
$197.50	Aug 21	$29.60	0.55	3.2%	15.47%	18.67%	10	63
$205.00	Aug 28	$29.30	0.54	7.1%	15.31%	22.43%	14	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 17,656

Total Puts 20,711

Put/Call Ratio 1.17

Net Difference -3,055

Prior's Put/Call Breakdown

Total Calls 15,154

Total Puts 11,069

Put/Call Ratio 0.73

Net Difference 4,085

Prior 7-Day Put/Call Summary

Total Calls 347,462

Total Puts 229,868

Average Put/Call Ratio 0.80

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