NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$179.64 +21.20%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 29,140

Calls: 19,518 (67%)

Puts: 9,622 (33%)

Prior (07/27) 23,407

Calls: 10,962 (47%)

Puts: 12,445 (53%)

Current vs Prior +24.49%

Calls: +78.05% (Calls)

Puts: -22.68% (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 -64.85%

Calls: -60.85%

Puts: -70.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $34.55M

Calls: $27.51M (80%)

Puts: $7.05M (20%)

Prior (07/27) $25.59M

Calls: $16.86M (66%)

Puts: $8.74M (34%)

Current vs Prior +35.02%

Calls: +63.18%

Puts: -19.32%

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 -70.64%

Calls: -70.52%

Puts: -71.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.49

Prior (07/27) 1.14

Current vs Prior -56.58%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -38.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 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 10.33% | 19.03%31.96% | 42.47%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -33.19% | -20.43%-8.21% | -6.50%

Prior 7-Day Avg 9.26% | 17.35%27.07% | 42.00%

Current vs 7-Day Avg +11.46% | +9.66%+18.07% | +1.14%

Prior 7-Day Eod 15.46% | 23.91%34.36% | 43.46%

Current vs 7-Day Eod -33.19% | -20.43%-6.99% | -2.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.09% | 6.86%

Calls: 5.15% | 7.41%

Puts: 9.04% | 6.31%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +7.59% | -25.27%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -34.38% | +4.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($27.51M) vs puts ($7.05M). Extreme bullish P/C ratio of 0.49 - heavy call buying (19,518 calls vs 9,622 puts). P/C ratio dropping 57% - 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 NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
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 210 of results (avg 6.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	27.75	28.15	$27.95	1.4%	51	0.57	773
$170.00	Jul 31	13.95	14.50	$14.23	3.9%	744	0.69	2.5K
$180.00	Aug 7	15.90	16.55	$16.23	4.0%	319	0.54	844
$165.00	Aug 21	34.70	36.15	$35.42	4.1%	14	0.66	343
$180.00	Jul 31	8.10	8.45	$8.27	4.2%	1.1K	0.52	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	46.45	47.65	$47.05	2.6%	1	0.58	2.5K
$205.00	Aug 21	43.00	44.20	$43.60	2.8%	--	0.56	56
$202.50	Aug 21	41.30	42.50	$41.90	2.9%	--	0.55	67
$200.00	Aug 21	39.60	40.85	$40.23	3.1%	11	0.53	5.2K
$207.50	Aug 21	44.50	45.95	$45.23	3.2%	--	0.57	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	0.70	0.80	$0.75	13.3%	86	0.06	4.5K
$147.00	Jul 31	0.80	0.94	$0.87	16.1%	96	0.07	481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 31	34.30	37.40	$35.85	8.6%	--	0.94	17
$145.00	Jul 31	33.90	36.40	$35.15	7.1%	1	0.94	148
$146.00	Jul 31	32.40	35.45	$33.92	9.0%	3	0.93	10
$147.00	Jul 31	32.10	34.35	$33.23	6.8%	40	0.93	185
$148.00	Jul 31	30.50	33.55	$32.03	9.5%	10	0.92	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	35.05	38.05	$36.55	8.2%	4	0.91	201
$212.50	Jul 31	32.60	35.65	$34.13	8.9%	2	0.90	169
$210.00	Jul 31	30.50	33.00	$31.75	7.9%	7	0.89	2.5K
$207.50	Jul 31	28.35	30.70	$29.53	8.0%	2	0.87	214
$205.00	Jul 31	26.10	28.40	$27.25	8.4%	19	0.85	417

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 18.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	1.94	2.08	$2.01	7.0%	1.4K	0.19	4.6K
$185.00	Jul 31	6.10	6.40	$6.25	4.8%	1.4K	0.42	2.5K
$180.00	Jul 31	8.10	8.45	$8.27	4.2%	1.1K	0.52	2.7K
$202.50	Jul 31	1.56	1.80	$1.68	14.3%	921	0.16	546
$200.00	Aug 21	19.80	20.70	$20.25	4.4%	803	0.47	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	1.01	1.13	$1.07	11.2%	432	0.09	5.4K
$152.50	Jul 31	1.21	1.51	$1.36	22.1%	335	0.11	298
$160.00	Jul 31	2.20	2.45	$2.33	10.7%	272	0.17	5.8K
$180.00	Jul 31	8.45	9.25	$8.85	9.0%	246	0.48	15.5K
$150.00	Aug 21	13.85	14.90	$14.38	7.3%	231	0.26	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 36.3%, max 60.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	240.9%	152.4%	58.1%	656	2.4K
$155.00	Jul 31	Sep 4	232.0%	151.2%	53.4%	65	225
$145.00	Jul 31	Aug 21	248.4%	166.8%	48.9%	1	1.3K
$160.00	Jul 31	Sep 4	223.1%	150.6%	48.1%	100	619
$146.00	Jul 31	Aug 7	250.2%	170.8%	46.5%	4	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	247.2%	154.5%	60.0%	86	4.6K
$150.00	Jul 31	Sep 4	240.9%	152.4%	58.1%	432	5.5K
$155.00	Jul 31	Sep 4	232.0%	151.2%	53.4%	191	1.9K
$170.00	Jul 31	Sep 11	214.6%	144.2%	48.8%	221	26.7K
$160.00	Jul 31	Sep 4	223.1%	150.6%	48.1%	285	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 13.71, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Jul 31	$0.17	$2.33	$0.17	13.71	$207.67
$210.00	$212.50	Jul 31	$0.20	$2.30	$0.20	11.50	$210.20
$205.00	$207.50	Jul 31	$0.29	$2.21	$0.29	7.62	$205.29
$202.50	$205.00	Jul 31	$0.31	$2.19	$0.31	7.06	$202.81
$200.00	$202.50	Jul 31	$0.33	$2.17	$0.33	6.58	$200.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 31	$0.26	$2.24	$0.26	8.62	$154.74
$157.50	$155.00	Jul 31	$0.26	$2.24	$0.26	8.62	$157.24
$148.00	$147.00	Jul 31	$0.11	$0.89	$0.11	8.09	$147.89
$152.50	$150.00	Jul 31	$0.29	$2.21	$0.29	7.62	$152.21
$146.00	$145.00	Aug 7	$0.13	$0.87	$0.13	6.69	$145.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 19.83, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 31	$2.22	$2.22	$0.28	7.93	$152.22
$157.50	$160.00	Jul 31	$2.18	$2.18	$0.32	6.81	$159.68
$152.50	$155.00	Aug 7	$2.15	$2.15	$0.35	6.14	$154.65
$162.50	$165.00	Jul 31	$2.01	$2.01	$0.49	4.10	$164.51
$157.50	$160.00	Aug 7	$2.00	$2.00	$0.50	4.00	$159.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 31	$2.38	$2.38	$0.12	19.83	$210.12
$200.00	$197.50	Jul 31	$2.30	$2.30	$0.20	11.50	$197.70
$207.50	$205.00	Jul 31	$2.28	$2.28	$0.22	10.36	$205.22
$210.00	$207.50	Jul 31	$2.22	$2.22	$0.28	7.93	$207.78
$207.50	$205.00	Aug 7	$2.12	$2.12	$0.38	5.58	$205.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $6.10, cheapest $3.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 31	Aug 7	$3.77	248.4%	171.5%
$147.00	Jul 31	Aug 7	$3.92	243.7%	169.4%
$215.00	Jul 31	Aug 7	$4.30	198.2%	144.3%
$146.00	Jul 31	Aug 7	$4.36	250.2%	170.8%
$212.50	Jul 31	Aug 7	$4.59	192.6%	142.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Jul 31	Aug 7	$3.90	247.4%	172.5%
$145.00	Jul 31	Aug 7	$4.00	247.2%	171.5%
$215.00	Jul 31	Aug 7	$4.00	198.2%	144.3%
$146.00	Jul 31	Aug 7	$4.03	248.9%	170.1%
$147.00	Jul 31	Aug 7	$4.23	242.5%	169.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 9.45% of stock, avg 25.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Jul 31	$7.10	$9.88	$16.98	$165.52	$199.48	9.45%
$180.00	Jul 31	$8.27	$8.85	$17.12	$162.88	$197.12	9.53%
$177.50	Jul 31	$9.70	$7.70	$17.40	$160.10	$194.90	9.69%
$185.00	Jul 31	$6.25	$11.35	$17.60	$167.40	$202.60	9.80%
$175.00	Jul 31	$11.13	$6.58	$17.71	$157.29	$192.71	9.86%
$187.50	Jul 31	$5.10	$12.88	$17.98	$169.52	$205.48	10.01%
$172.50	Jul 31	$12.60	$5.53	$18.13	$154.37	$190.63	10.09%
$190.00	Jul 31	$4.20	$14.63	$18.83	$171.17	$208.83	10.48%
$170.00	Jul 31	$14.23	$4.63	$18.86	$151.14	$188.86	10.50%
$167.50	Jul 31	$16.10	$4.05	$20.15	$147.35	$187.65	11.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 4.55% of stock, avg 22.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$170.00	Jul 31	$3.55	$4.63	$8.18	$161.82	$200.68
$190.00	$170.00	Jul 31	$4.20	$4.63	$8.83	$161.17	$198.83
$192.50	$172.50	Jul 31	$3.55	$5.53	$9.08	$163.42	$201.58
$187.50	$170.00	Jul 31	$5.10	$4.63	$9.73	$160.27	$197.23
$190.00	$172.50	Jul 31	$4.20	$5.53	$9.73	$162.77	$199.73
$192.50	$175.00	Jul 31	$3.55	$6.58	$10.13	$164.87	$202.63
$187.50	$172.50	Jul 31	$5.10	$5.53	$10.63	$161.87	$198.13
$190.00	$175.00	Jul 31	$4.20	$6.58	$10.78	$164.22	$200.78
$185.00	$170.00	Jul 31	$6.25	$4.63	$10.88	$159.12	$195.88
$192.50	$177.50	Jul 31	$3.55	$7.70	$11.25	$166.25	$203.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 44.45, avg credit $3.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	180/185	Aug 28	$4.89	$0.11	44.45	$165.11	$184.89
175/180	190/195	Sep 4	$4.89	$0.11	44.45	$175.11	$194.89
145/150	155/160	Aug 28	$4.86	$0.14	34.71	$145.14	$159.86
160/165	175/180	Sep 4	$4.86	$0.14	34.71	$160.14	$179.86
150/152	155/158	Aug 7	$2.40	$0.10	24.00	$150.10	$157.40
155/160	170/175	Sep 4	$4.79	$0.21	22.81	$155.21	$174.79
165/170	175/180	Aug 28	$4.77	$0.23	20.74	$165.23	$179.77
150/155	165/170	Sep 4	$4.77	$0.23	20.74	$150.23	$169.77
160/165	185/190	Sep 4	$4.76	$0.24	19.83	$160.24	$189.76
150/155	160/165	Aug 14	$4.75	$0.25	19.00	$150.25	$164.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Sep 4	$0.09	$4.91	54.56
$195.00	$197.50	$200.00	Aug 7	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Aug 14	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 7	$0.08	$2.42	30.25
$155.00	$160.00	$165.00	Aug 14	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Aug 7	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Aug 21	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 28	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Sep 4	$0.11	$4.89	44.45
$182.50	$185.00	$187.50	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. 19 found (best net $-0.51, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Jul 31	-$0.51	$1.99
$212.50	$215.00	1:2	Jul 31	-$0.55	$1.95
$207.50	$210.00	1:2	Jul 31	-$0.74	$1.76
$205.00	$207.50	1:2	Jul 31	-$0.79	$1.71
$202.50	$205.00	1:2	Jul 31	-$1.06	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 31	-$0.78	$1.72
$155.00	$152.50	1:2	Jul 31	-$1.10	$1.40
$157.50	$155.00	1:2	Jul 31	-$1.36	$1.14
$160.00	$157.50	1:2	Jul 31	-$1.43	$1.07
$162.50	$160.00	1:2	Jul 31	-$1.75	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 17.62%, avg 8.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 4	$31.65	0.58	0.2%	17.62%	17.82%	1	20
$185.00	Sep 4	$29.65	0.56	3.0%	16.51%	19.49%	--	33
$180.00	Aug 28	$29.00	0.58	0.2%	16.14%	16.34%	1	148
$180.00	Aug 21	$27.75	0.57	0.2%	15.45%	15.65%	51	773
$190.00	Sep 4	$27.55	0.54	5.8%	15.34%	21.10%	11	37
$185.00	Aug 28	$26.50	0.55	3.0%	14.75%	17.74%	4	91
$182.50	Aug 21	$26.30	0.56	1.6%	14.64%	16.23%	--	25
$195.00	Sep 4	$25.95	0.52	8.6%	14.45%	23.00%	--	28
$185.00	Aug 21	$25.15	0.55	3.0%	14.00%	16.98%	27	781
$200.00	Sep 4	$25.05	0.50	11.3%	13.94%	25.28%	11	76

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 19,518

Total Puts 9,622

Put/Call Ratio 0.49

Net Difference 9,896

Prior's Put/Call Breakdown

Total Calls 10,962

Total Puts 12,445

Put/Call Ratio 1.14

Net Difference -1,483

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