NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$175.51 +18.41%

(7/29 18:55) ◀

Thursday, July 30, 2026 (9:35am)

▶ (7/30 09:40)

◀ 7/30 09:35 ▶

Option Volume

Detail

ℹ

Current (07/30 9:35am) 16,652

Calls: 10,295 (62%)

Puts: 6,357 (38%)

Prior (07/27) 9,752

Calls: 5,395 (55%)

Puts: 4,357 (45%)

Current vs Prior +70.75%

Calls: +90.82% (Calls)

Puts: +45.90% (Puts)

Prior 7-Day Total 580,278

Calls: 349,004 (60%)

Puts: 231,274 (40%)

Prior 7-Day Average 82,896

Calls: 49,857 (60%)

Puts: 33,039 (40%)

Current vs Prior 7-Day Avg -79.91%

Calls: -79.35%

Puts: -80.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:35am) $17.01M

Calls: $13.31M (78%)

Puts: $3.70M (22%)

Prior (07/27) $12.94M

Calls: $8.59M (66%)

Puts: $4.35M (34%)

Current vs Prior +31.48%

Calls: +55.00%

Puts: -14.91%

Prior 7-Day Total $823.84M

Calls: $653.21M (79%)

Puts: $170.63M (21%)

Prior 7-Day Average $117.69M

Calls: $93.32M (79%)

Puts: $24.38M (21%)

Current vs Prior 7-Day Avg -85.54%

Calls: -85.74%

Puts: -84.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:35am) 0.62

Prior (07/27) 0.81

Current vs Prior -23.54%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -22.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:35am) 1,593,253

Calls: 702,585 (44%)

Puts: 890,668 (56%)

Prior (07/27) 1,414,004

Calls: 639,979 (45%)

Puts: 774,025 (55%)

Current vs Prior +12.68%

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 +41.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.07% | 19.06%31.84% | 42.68%

Prior 13.03% | 19.32%19.32% | 38.57%

Current vs Prior -22.71% | -1.35%+64.81% | +10.66%

Prior 7-Day Avg 9.26% | 17.35%32.37% | 44.26%

Current vs 7-Day Avg +8.73% | +9.84%-1.65% | -3.57%

Prior 7-Day Eod 13.03% | 19.32%34.36% | 43.46%

Current vs 7-Day Eod -22.71% | -1.35%-7.34% | -1.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.22% | 7.46%

Calls: 7.14% | 6.39%

Puts: 11.31% | 8.52%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior +12.44% | +21.90%

Prior 7-Day Avg 11.51% | 6.16%

Calls: 10.81% | 6.12%

Puts: 12.21% | 6.21%

Current vs 7-Day Avg -19.87% | +21.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.31M) vs puts ($3.70M). Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 181 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	31.60	32.50	$32.05	2.8%	8	0.63	343
$160.00	Jul 31	17.95	18.60	$18.27	3.6%	65	0.78	612
$155.00	Aug 21	37.10	38.55	$37.83	3.8%	5	0.69	501
$157.50	Aug 21	35.75	37.15	$36.45	3.8%	--	0.67	143
$200.00	Aug 28	20.00	20.80	$20.40	3.9%	19	0.45	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 21	43.15	44.40	$43.78	2.9%	--	0.57	67
$205.00	Aug 21	44.90	46.30	$45.60	3.1%	--	0.59	56
$207.50	Aug 21	46.60	48.10	$47.35	3.2%	--	0.60	27
$197.50	Aug 21	39.75	41.05	$40.40	3.2%	--	0.55	218
$192.50	Aug 21	36.60	37.80	$37.20	3.2%	2	0.52	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.86, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 31	0.68	0.82	$0.75	18.7%	3	0.06	283
$144.00	Jul 31	0.81	0.97	$0.89	18.0%	4	0.08	556
$145.00	Jul 31	0.86	1.02	$0.94	17.0%	62	0.08	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 31	31.15	33.35	$32.25	6.8%	--	0.92	17
$145.00	Jul 31	29.40	32.30	$30.85	9.4%	1	0.91	148
$146.00	Jul 31	28.50	31.65	$30.08	10.5%	3	0.91	10
$147.00	Jul 31	28.35	30.45	$29.40	7.1%	40	0.90	185
$148.00	Jul 31	26.60	29.75	$28.18	11.2%	6	0.90	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	33.90	37.10	$35.50	9.0%	3	0.94	2.5K
$207.50	Jul 31	31.60	34.70	$33.15	9.4%	2	0.93	214
$205.00	Jul 31	29.45	32.35	$30.90	9.4%	12	0.91	417
$202.50	Jul 31	27.10	29.35	$28.23	8.0%	--	0.89	489
$200.00	Jul 31	24.95	28.00	$26.48	11.5%	6	0.87	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 9.0K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	1.21	1.40	$1.31	14.5%	765	0.13	4.6K
$170.00	Jul 31	10.95	11.65	$11.30	6.2%	625	0.61	2.5K
$200.00	Aug 7	6.55	7.00	$6.78	6.6%	593	0.31	2.1K
$180.00	Jul 31	5.90	6.30	$6.10	6.6%	568	0.42	2.7K
$185.00	Jul 31	4.20	4.40	$4.30	4.7%	544	0.33	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	1.36	1.46	$1.41	7.1%	334	0.12	5.4K
$152.50	Jul 31	1.55	1.77	$1.66	13.3%	329	0.14	298
$170.00	Aug 7	12.75	13.85	$13.30	8.3%	133	0.40	20.8K
$155.00	Jul 31	1.87	2.12	$2.00	12.5%	120	0.16	1.8K
$170.00	Jul 31	5.45	6.20	$5.83	12.9%	105	0.39	26.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 34.7%, max 57.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	229.7%	151.0%	52.1%	50	2.4K
$155.00	Jul 31	Sep 4	221.3%	150.3%	47.2%	58	225
$145.00	Jul 31	Aug 21	238.8%	163.6%	46.0%	1	1.3K
$160.00	Jul 31	Sep 4	215.0%	149.2%	44.2%	66	619
$146.00	Jul 31	Aug 7	238.0%	165.3%	44.0%	4	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	238.8%	151.3%	57.8%	62	4.6K
$150.00	Jul 31	Sep 4	229.7%	151.0%	52.1%	334	5.5K
$141.00	Jul 31	Aug 7	249.7%	167.1%	49.4%	3	398
$143.00	Jul 31	Aug 7	245.1%	166.3%	47.4%	4	311
$155.00	Jul 31	Sep 4	221.3%	150.3%	47.2%	120	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 12.16, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$202.50	Jul 31	$0.19	$2.31	$0.19	12.16	$200.19
$205.00	$207.50	Jul 31	$0.21	$2.29	$0.21	10.90	$205.21
$202.50	$205.00	Jul 31	$0.29	$2.21	$0.29	7.62	$202.79
$197.50	$200.00	Jul 31	$0.33	$2.17	$0.33	6.58	$197.83
$195.00	$197.50	Jul 31	$0.35	$2.15	$0.35	6.14	$195.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$0.25	$2.25	$0.25	9.00	$152.25
$146.00	$145.00	Jul 31	$0.11	$0.89	$0.11	8.09	$145.89
$148.00	$147.00	Jul 31	$0.11	$0.89	$0.11	8.09	$147.89
$155.00	$152.50	Jul 31	$0.34	$2.16	$0.34	6.35	$154.66
$150.00	$149.00	Jul 31	$0.14	$0.86	$0.14	6.14	$149.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 15.67, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 31	$2.33	$2.33	$0.17	13.71	$152.33
$148.00	$149.00	Jul 31	$0.88	$0.88	$0.12	7.33	$148.88
$145.00	$146.00	Aug 7	$0.88	$0.88	$0.12	7.33	$145.88
$157.50	$160.00	Jul 31	$2.18	$2.18	$0.32	6.81	$159.68
$155.00	$157.50	Jul 31	$2.10	$2.10	$0.40	5.25	$157.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 31	$2.35	$2.35	$0.15	15.67	$207.65
$202.50	$200.00	Aug 7	$2.30	$2.30	$0.20	11.50	$200.20
$197.50	$195.00	Jul 31	$2.25	$2.25	$0.25	9.00	$195.25
$207.50	$205.00	Jul 31	$2.25	$2.25	$0.25	9.00	$205.25
$192.50	$190.00	Jul 31	$2.10	$2.10	$0.40	5.25	$190.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $5.91, cheapest $3.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 31	Aug 7	$4.13	195.1%	143.1%
$147.00	Jul 31	Aug 7	$4.38	235.2%	164.6%
$146.00	Jul 31	Aug 7	$4.42	238.0%	165.3%
$145.00	Jul 31	Aug 7	$4.53	238.8%	166.2%
$207.50	Jul 31	Aug 7	$4.61	191.7%	143.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Jul 31	Aug 7	$3.48	249.7%	167.1%
$142.00	Jul 31	Aug 7	$3.70	243.6%	167.3%
$143.00	Jul 31	Aug 7	$3.80	245.1%	166.3%
$144.00	Jul 31	Aug 7	$3.96	242.2%	166.4%
$210.00	Jul 31	Aug 7	$4.15	195.1%	142.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 9.29% of stock, avg 25.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$8.40	$7.90	$16.30	$158.70	$191.30	9.29%
$177.50	Jul 31	$7.08	$9.28	$16.36	$161.14	$193.86	9.32%
$172.50	Jul 31	$9.70	$6.80	$16.50	$156.00	$189.00	9.40%
$180.00	Jul 31	$6.10	$10.83	$16.93	$163.07	$196.93	9.65%
$170.00	Jul 31	$11.30	$5.83	$17.13	$152.87	$187.13	9.76%
$182.50	Jul 31	$5.15	$12.18	$17.33	$165.17	$199.83	9.87%
$167.50	Jul 31	$13.05	$4.95	$18.00	$149.50	$185.50	10.26%
$185.00	Jul 31	$4.30	$13.75	$18.05	$166.95	$203.05	10.28%
$165.00	Jul 31	$14.60	$4.22	$18.82	$146.18	$183.82	10.72%
$187.50	Jul 31	$3.53	$15.52	$19.05	$168.45	$206.55	10.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.42% of stock, avg 22.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$165.00	Jul 31	$3.53	$4.22	$7.75	$157.25	$195.25
$187.50	$167.50	Jul 31	$3.53	$4.95	$8.48	$159.02	$195.98
$185.00	$165.00	Jul 31	$4.30	$4.22	$8.52	$156.48	$193.52
$185.00	$167.50	Jul 31	$4.30	$4.95	$9.25	$158.25	$194.25
$187.50	$170.00	Jul 31	$3.53	$5.83	$9.36	$160.64	$196.86
$182.50	$165.00	Jul 31	$5.15	$4.22	$9.37	$155.63	$191.87
$182.50	$167.50	Jul 31	$5.15	$4.95	$10.10	$157.40	$192.60
$185.00	$170.00	Jul 31	$4.30	$5.83	$10.13	$159.87	$195.13
$180.00	$165.00	Jul 31	$6.10	$4.22	$10.32	$154.68	$190.32
$187.50	$172.50	Jul 31	$3.53	$6.80	$10.33	$162.17	$197.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 37.46, avg credit $3.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 28	$4.87	$0.13	37.46	$160.13	$174.87
175/180	190/195	Sep 4	$4.86	$0.14	34.71	$175.14	$194.86
175/180	195/200	Sep 4	$4.85	$0.15	32.33	$175.15	$199.85
155/160	175/180	Aug 28	$4.83	$0.17	28.41	$155.17	$179.83
170/175	190/195	Aug 28	$4.83	$0.17	28.41	$170.17	$194.83
165/170	180/185	Sep 4	$4.83	$0.17	28.41	$165.17	$184.83
165/170	185/190	Sep 4	$4.82	$0.18	26.78	$165.18	$189.82
150/152	155/158	Aug 7	$2.40	$0.10	24.00	$150.10	$157.40
155/160	190/195	Aug 28	$4.80	$0.20	24.00	$155.20	$194.80
185/190	195/200	Sep 4	$4.80	$0.20	24.00	$185.20	$199.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Aug 21	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Sep 4	$0.11	$4.89	44.45
$192.50	$195.00	$197.50	Jul 31	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Aug 7	$0.07	$2.43	34.71
$170.00	$175.00	$180.00	Aug 14	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 14	$0.06	$4.94	82.33
$145.00	$150.00	$155.00	Sep 4	$0.06	$4.94	82.33
$180.00	$185.00	$190.00	Sep 4	$0.06	$4.94	82.33
$162.50	$165.00	$167.50	Jul 31	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	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. 20 found (best net $-0.41, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Jul 31	-$0.41	$2.09
$207.50	$210.00	1:2	Jul 31	-$0.42	$2.08
$202.50	$205.00	1:2	Jul 31	-$0.54	$1.96
$200.00	$202.50	1:2	Jul 31	-$0.93	$1.57
$197.50	$200.00	1:2	Jul 31	-$0.98	$1.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 31	-$1.16	$1.34
$155.00	$152.50	1:2	Jul 31	-$1.32	$1.18
$157.50	$155.00	1:2	Jul 31	-$1.62	$0.88
$160.00	$157.50	1:2	Jul 31	-$1.78	$0.72
$143.00	$142.00	1:2	Jul 31	-$0.67	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 16.64%, avg 7.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 4	$29.20	0.56	2.6%	16.64%	19.20%	1	20
$185.00	Sep 4	$27.20	0.54	5.4%	15.50%	20.90%	--	33
$180.00	Aug 28	$26.40	0.55	2.6%	15.04%	17.60%	--	148
$177.50	Aug 21	$25.70	0.56	1.1%	14.64%	15.78%	--	41
$190.00	Sep 4	$25.35	0.52	8.3%	14.44%	22.70%	11	37
$185.00	Aug 28	$24.70	0.53	5.4%	14.07%	19.48%	--	91
$180.00	Aug 21	$24.65	0.55	2.6%	14.04%	16.60%	27	773
$182.50	Aug 21	$23.65	0.53	4.0%	13.48%	17.46%	--	25
$195.00	Sep 4	$23.20	0.49	11.1%	13.22%	24.32%	--	28
$185.00	Aug 21	$23.00	0.52	5.4%	13.10%	18.51%	19	781

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 10,295

Total Puts 6,357

Put/Call Ratio 0.62

Net Difference 3,938

Prior's Put/Call Breakdown

Total Calls 5,395

Total Puts 4,357

Put/Call Ratio 0.81

Net Difference 1,038

Prior 7-Day Put/Call Summary

Total Calls 349,004

Total Puts 231,274

Average Put/Call Ratio 0.80

Ratio Trend Falling

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