NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$186.21 +25.63%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 43,469

Calls: 28,615 (66%)

Puts: 14,854 (34%)

Prior (07/27) 28,219

Calls: 13,649 (48%)

Puts: 14,570 (52%)

Current vs Prior +54.04%

Calls: +109.65% (Calls)

Puts: +1.95% (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 -47.56%

Calls: -42.61%

Puts: -55.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $58.24M

Calls: $47.76M (82%)

Puts: $10.48M (18%)

Prior (07/27) $29.64M

Calls: $19.05M (64%)

Puts: $10.60M (36%)

Current vs Prior +96.49%

Calls: +150.77%

Puts: -1.09%

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 -50.51%

Calls: -48.82%

Puts: -57.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.52

Prior (07/27) 1.07

Current vs Prior -51.37%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -34.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:45am) 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 10.89% | 19.36%32.25% | 43.18%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -29.54% | -19.04%-7.36% | -4.95%

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

Current vs 7-Day Avg +17.56% | +11.58%+19.16% | +2.81%

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

Current vs 7-Day Eod -29.54% | -19.04%-6.13% | -0.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 8.04%

Calls: 7.48% | 7.22%

Puts: 16.59% | 8.86%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +82.70% | -12.42%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg +11.44% | +21.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($47.76M) vs puts ($10.48M). Elevated premium activity with dollar volume up 96% vs prior. Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.52.

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
09:45	BULLISH	BULLISH	BULLISH
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 197 of results (avg 6.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	25.80	26.50	$26.15	2.7%	21	0.57	171
$175.00	Aug 21	34.00	35.00	$34.50	2.9%	60	0.63	1.2K
$170.00	Aug 21	36.70	38.20	$37.45	4.0%	34	0.66	575
$165.00	Aug 21	39.35	41.05	$40.20	4.2%	17	0.68	343
$175.00	Aug 14	30.10	31.50	$30.80	4.5%	11	0.63	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	49.95	51.75	$50.85	3.5%	2	0.59	1.8K
$215.00	Aug 21	46.50	48.20	$47.35	3.6%	--	0.57	547
$182.50	Aug 21	26.80	27.80	$27.30	3.7%	3	0.41	463
$217.50	Aug 21	48.15	49.95	$49.05	3.7%	--	0.58	38
$210.00	Aug 21	42.95	44.70	$43.83	4.0%	1	0.55	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	0.85	0.97	$0.91	13.2%	552	0.07	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 31	35.75	38.45	$37.10	7.3%	85	0.92	29
$150.00	Jul 31	35.30	37.70	$36.50	6.6%	1.3K	0.92	2.4K
$152.50	Jul 31	33.00	35.75	$34.38	8.0%	76	0.91	230
$155.00	Jul 31	30.30	33.30	$31.80	9.4%	71	0.90	195
$157.50	Jul 31	27.90	31.15	$29.53	11.0%	26	0.88	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 31	36.65	39.35	$38.00	7.1%	24	0.91	198
$220.00	Jul 31	34.30	36.95	$35.63	7.4%	27	0.90	6.2K
$217.50	Jul 31	32.00	34.75	$33.38	8.2%	1	0.88	215
$215.00	Jul 31	29.20	32.60	$30.90	11.0%	4	0.86	201
$212.50	Jul 31	27.05	30.20	$28.63	11.0%	2	0.85	169

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 28.0K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.10	4.35	$4.22	5.9%	2.6K	0.29	4.6K
$185.00	Jul 31	9.65	10.40	$10.03	7.5%	2.1K	0.53	2.5K
$170.00	Aug 7	25.80	27.45	$26.63	6.2%	1.4K	0.68	660
$180.00	Jul 31	12.45	13.30	$12.88	6.6%	1.4K	0.61	2.7K
$150.00	Jul 31	35.30	37.70	$36.50	6.6%	1.3K	0.92	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	3.45	3.85	$3.65	11.0%	713	0.24	26.7K
$160.00	Jul 31	1.70	1.91	$1.81	11.6%	589	0.13	5.8K
$150.00	Jul 31	0.85	0.97	$0.91	13.2%	552	0.07	5.4K
$152.50	Jul 31	1.00	1.17	$1.09	15.6%	343	0.08	298
$180.00	Jul 31	6.50	7.10	$6.80	8.8%	308	0.39	15.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 43.6%, max 64.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	255.4%	155.3%	64.5%	1.3K	2.4K
$155.00	Jul 31	Sep 4	246.6%	153.9%	60.2%	81	225
$160.00	Jul 31	Sep 4	238.7%	152.5%	56.6%	114	619
$220.00	Jul 31	Sep 11	217.6%	140.6%	54.8%	206	9.0K
$165.00	Jul 31	Sep 4	231.5%	152.7%	51.6%	216	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	255.4%	155.1%	64.7%	552	5.5K
$155.00	Jul 31	Sep 4	246.6%	153.9%	60.2%	211	1.9K
$160.00	Jul 31	Sep 4	239.0%	152.5%	56.7%	607	5.9K
$185.00	Jul 31	Sep 11	218.6%	141.9%	54.0%	58	899
$170.00	Jul 31	Sep 11	223.9%	145.8%	53.6%	714	26.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 19.83, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 31	$0.12	$2.38	$0.12	19.83	$220.12
$215.00	$217.50	Jul 31	$0.21	$2.29	$0.21	10.90	$215.21
$217.50	$220.00	Jul 31	$0.24	$2.26	$0.24	9.42	$217.74
$212.50	$215.00	Jul 31	$0.27	$2.23	$0.27	8.26	$212.77
$207.50	$210.00	Jul 31	$0.39	$2.11	$0.39	5.41	$207.89

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$0.18	$2.32	$0.18	12.89	$152.32
$155.00	$152.50	Jul 31	$0.21	$2.29	$0.21	10.90	$154.79
$157.50	$155.00	Jul 31	$0.22	$2.28	$0.22	10.36	$157.28
$160.00	$157.50	Jul 31	$0.29	$2.21	$0.29	7.62	$159.71
$162.50	$160.00	Jul 31	$0.31	$2.19	$0.31	7.06	$162.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 18.23, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 31	$2.27	$2.27	$0.23	9.87	$157.27
$160.00	$162.50	Aug 7	$2.23	$2.23	$0.27	8.26	$162.23
$167.50	$170.00	Jul 31	$2.20	$2.20	$0.30	7.33	$169.70
$152.50	$155.00	Aug 7	$2.20	$2.20	$0.30	7.33	$154.70
$155.00	$157.50	Aug 7	$2.13	$2.13	$0.37	5.76	$157.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.37	$2.37	$0.13	18.23	$220.13
$215.00	$212.50	Jul 31	$2.27	$2.27	$0.23	9.87	$212.73
$220.00	$217.50	Jul 31	$2.25	$2.25	$0.25	9.00	$217.75
$222.50	$220.00	Aug 7	$2.18	$2.18	$0.32	6.81	$220.32
$210.00	$207.50	Jul 31	$2.10	$2.10	$0.40	5.25	$207.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.23, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$4.10	255.4%	169.7%
$222.50	Jul 31	Aug 7	$4.38	219.4%	148.2%
$149.00	Jul 31	Aug 7	$4.55	255.6%	172.4%
$152.50	Jul 31	Aug 7	$4.62	251.3%	170.4%
$220.00	Jul 31	Aug 7	$4.71	217.6%	148.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$3.87	255.4%	169.7%
$149.00	Jul 31	Aug 7	$3.88	255.6%	172.4%
$152.50	Jul 31	Aug 7	$4.31	251.3%	170.4%
$222.50	Jul 31	Aug 7	$4.38	218.6%	148.2%
$220.00	Jul 31	Aug 7	$4.57	217.6%	148.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 10.22% of stock, avg 26.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 31	$10.03	$9.00	$19.03	$165.97	$204.03	10.22%
$187.50	Jul 31	$9.03	$10.25	$19.28	$168.22	$206.78	10.35%
$190.00	Jul 31	$7.65	$11.70	$19.35	$170.65	$209.35	10.39%
$182.50	Jul 31	$11.65	$7.98	$19.63	$162.87	$202.13	10.54%
$180.00	Jul 31	$12.88	$6.80	$19.68	$160.32	$199.68	10.57%
$192.50	Jul 31	$6.63	$13.10	$19.73	$172.77	$212.23	10.60%
$177.50	Jul 31	$14.38	$5.75	$20.13	$157.37	$197.63	10.81%
$195.00	Jul 31	$5.80	$14.75	$20.55	$174.45	$215.55	11.04%
$175.00	Jul 31	$16.18	$5.00	$21.18	$153.82	$196.18	11.37%
$197.50	Jul 31	$4.90	$16.48	$21.38	$176.12	$218.88	11.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 5.32% of stock, avg 22.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Jul 31	$4.90	$5.00	$9.90	$165.10	$207.40
$197.50	$177.50	Jul 31	$4.90	$5.75	$10.65	$166.85	$208.15
$195.00	$175.00	Jul 31	$5.80	$5.00	$10.80	$164.20	$205.80
$195.00	$177.50	Jul 31	$5.80	$5.75	$11.55	$165.95	$206.55
$192.50	$175.00	Jul 31	$6.63	$5.00	$11.63	$163.37	$204.13
$197.50	$180.00	Jul 31	$4.90	$6.80	$11.70	$168.30	$209.20
$192.50	$177.50	Jul 31	$6.63	$5.75	$12.38	$165.12	$204.88
$195.00	$180.00	Jul 31	$5.80	$6.80	$12.60	$167.40	$207.60
$190.00	$175.00	Jul 31	$7.65	$5.00	$12.65	$162.35	$202.65
$197.50	$182.50	Jul 31	$4.90	$7.98	$12.88	$169.62	$210.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 34.71, avg credit $3.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	190/195	Sep 4	$4.86	$0.14	34.71	$160.14	$194.86
160/165	180/185	Aug 28	$4.85	$0.15	32.33	$160.15	$184.85
175/180	195/200	Aug 28	$4.85	$0.15	32.33	$175.15	$199.85
165/170	190/195	Sep 4	$4.83	$0.17	28.41	$165.17	$194.83
162/165	170/172	Aug 7	$2.40	$0.10	24.00	$162.60	$172.40
162/165	170/172	Aug 21	$2.40	$0.10	24.00	$162.60	$172.40
175/180	185/190	Aug 28	$4.78	$0.22	21.73	$175.22	$189.78
150/155	160/165	Sep 4	$4.78	$0.22	21.73	$150.22	$164.78
160/165	170/175	Sep 4	$4.78	$0.22	21.73	$160.22	$174.78
150/152	168/170	Jul 31	$2.38	$0.12	19.83	$150.12	$169.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 28	$0.07	$4.93	70.43
$195.00	$197.50	$200.00	Aug 7	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Aug 14	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 31	$0.06	$2.44	40.67
$182.50	$185.00	$187.50	Aug 21	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 28	$0.07	$4.93	70.43
$170.00	$172.50	$175.00	Jul 31	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 31	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 28	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Aug 28	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.73, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Jul 31	-$0.88	$1.62
$220.00	$222.50	1:2	Jul 31	-$0.88	$1.62
$215.00	$217.50	1:2	Jul 31	-$1.15	$1.35
$212.50	$215.00	1:2	Jul 31	-$1.30	$1.20
$210.00	$212.50	1:2	Jul 31	-$1.39	$1.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 31	-$0.73	$1.77
$155.00	$152.50	1:2	Jul 31	-$0.88	$1.62
$157.50	$155.00	1:2	Jul 31	-$1.08	$1.42
$160.00	$157.50	1:2	Jul 31	-$1.23	$1.27
$162.50	$160.00	1:2	Jul 31	-$1.50	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 17.00%, avg 8.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 4	$31.65	0.57	2.0%	17.00%	19.03%	11	37
$195.00	Sep 4	$29.40	0.54	4.7%	15.79%	20.51%	--	28
$190.00	Aug 28	$29.00	0.56	2.0%	15.57%	17.61%	1	61
$200.00	Sep 4	$28.35	0.53	7.4%	15.22%	22.63%	14	76
$187.50	Aug 21	$28.05	0.57	0.7%	15.06%	15.76%	2	276
$190.00	Aug 21	$27.10	0.55	2.0%	14.55%	16.59%	11	710
$195.00	Aug 28	$26.90	0.54	4.7%	14.45%	19.17%	--	73
$192.50	Aug 21	$25.90	0.54	3.4%	13.91%	17.29%	1	187
$205.00	Sep 4	$25.65	0.50	10.1%	13.77%	23.87%	--	26
$195.00	Aug 21	$24.95	0.53	4.7%	13.40%	18.12%	29	763

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 28,615

Total Puts 14,854

Put/Call Ratio 0.52

Net Difference 13,761

Prior's Put/Call Breakdown

Total Calls 13,649

Total Puts 14,570

Put/Call Ratio 1.07

Net Difference -921

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