NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$185.81 +25.36%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 53,398

Calls: 34,684 (65%)

Puts: 18,714 (35%)

Prior (07/27) 35,419

Calls: 16,114 (45%)

Puts: 19,305 (55%)

Current vs Prior +50.76%

Calls: +115.24% (Calls)

Puts: -3.06% (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 -35.59%

Calls: -30.43%

Puts: -43.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $70.89M

Calls: $56.47M (80%)

Puts: $14.42M (20%)

Prior (07/27) $38.23M

Calls: $23.37M (61%)

Puts: $14.86M (39%)

Current vs Prior +85.46%

Calls: +141.65%

Puts: -2.91%

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 -39.76%

Calls: -39.48%

Puts: -40.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.54

Prior (07/27) 1.20

Current vs Prior -54.96%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -32.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 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 10.73% | 19.47%32.28% | 43.05%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -30.61% | -18.57%-7.29% | -5.22%

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

Current vs 7-Day Avg +15.77% | +12.22%+19.26% | +2.52%

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

Current vs 7-Day Eod -30.61% | -18.57%-6.06% | -0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.23% | 5.67%

Calls: 6.15% | 6.36%

Puts: 10.31% | 4.97%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +24.89% | -38.24%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -23.83% | -13.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($56.47M) vs puts ($14.42M). Elevated premium activity with dollar volume up 85% vs prior. Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.54.

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
09:50	BULLISH	BULLISH	BULLISH
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 216 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	36.95	37.95	$37.45	2.7%	40	0.67	575
$172.50	Aug 21	35.70	36.70	$36.20	2.8%	6	0.65	44
$187.50	Aug 21	28.50	29.45	$28.98	3.3%	10	0.57	276
$192.50	Aug 21	26.40	27.30	$26.85	3.4%	1	0.55	187
$167.50	Aug 21	38.10	39.40	$38.75	3.4%	3	0.68	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	37.05	37.85	$37.45	2.1%	12	0.49	5.2K
$215.00	Aug 21	46.80	47.85	$47.33	2.2%	--	0.56	547
$210.00	Aug 21	43.25	44.35	$43.80	2.5%	1	0.54	2.5K
$205.00	Aug 21	40.00	41.05	$40.53	2.6%	--	0.52	56
$207.50	Aug 21	41.60	42.70	$42.15	2.6%	--	0.53	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.82)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 31	0.88	1.06	$0.97	18.6%	31	0.10	440

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	0.76	0.88	$0.82	14.6%	676	0.06	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 31	36.85	39.80	$38.33	7.7%	88	0.94	29
$150.00	Jul 31	35.70	38.70	$37.20	8.1%	1.3K	0.94	2.4K
$152.50	Jul 31	33.70	36.50	$35.10	8.0%	77	0.93	230
$155.00	Jul 31	31.30	33.65	$32.48	7.2%	80	0.91	195
$157.50	Jul 31	29.15	32.30	$30.73	10.3%	26	0.90	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 31	35.55	38.65	$37.10	8.4%	24	0.91	198
$220.00	Jul 31	33.35	36.15	$34.75	8.1%	33	0.90	6.2K
$217.50	Jul 31	30.50	33.85	$32.17	10.4%	1	0.88	215
$215.00	Jul 31	29.15	31.85	$30.50	8.9%	4	0.86	201
$212.50	Jul 31	27.50	29.60	$28.55	7.4%	2	0.85	169

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 33.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	3.90	4.20	$4.05	7.4%	3.0K	0.30	4.6K
$185.00	Jul 31	9.45	10.05	$9.75	6.2%	2.4K	0.55	2.5K
$180.00	Jul 31	12.15	13.25	$12.70	8.7%	1.7K	0.63	2.7K
$170.00	Aug 7	25.70	27.40	$26.55	6.4%	1.4K	0.69	660
$150.00	Jul 31	35.70	38.70	$37.20	8.1%	1.3K	0.94	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	1.59	1.82	$1.71	13.5%	918	0.12	5.8K
$170.00	Jul 31	3.00	3.55	$3.28	16.8%	793	0.22	26.7K
$150.00	Jul 31	0.76	0.88	$0.82	14.6%	676	0.06	5.4K
$165.00	Jul 31	2.31	2.60	$2.46	11.8%	470	0.17	9.9K
$180.00	Jul 31	6.10	7.05	$6.57	14.5%	453	0.37	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 42.0%, max 62.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	252.7%	155.2%	62.8%	1.3K	2.4K
$155.00	Jul 31	Sep 4	245.4%	153.6%	59.8%	90	225
$160.00	Jul 31	Sep 4	238.5%	153.6%	55.3%	122	619
$180.00	Jul 31	Sep 11	219.3%	144.3%	52.0%	1.7K	2.7K
$165.00	Jul 31	Sep 4	231.7%	152.8%	51.6%	233	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	252.7%	155.2%	62.8%	676	5.5K
$155.00	Jul 31	Sep 4	245.4%	153.6%	59.8%	254	1.9K
$165.00	Jul 31	Sep 11	231.7%	146.5%	58.2%	471	9.9K
$160.00	Jul 31	Sep 4	238.5%	153.6%	55.3%	936	5.9K
$180.00	Jul 31	Sep 11	219.3%	144.3%	52.0%	454	15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 15.67, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 31	$0.15	$2.35	$0.15	15.67	$220.15
$217.50	$220.00	Jul 31	$0.17	$2.33	$0.17	13.71	$217.67
$212.50	$215.00	Jul 31	$0.25	$2.25	$0.25	9.00	$212.75
$210.00	$212.50	Jul 31	$0.29	$2.21	$0.29	7.62	$210.29
$215.00	$217.50	Jul 31	$0.31	$2.19	$0.31	7.06	$215.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$0.17	$2.33	$0.17	13.71	$152.33
$155.00	$152.50	Jul 31	$0.20	$2.30	$0.20	11.50	$154.80
$157.50	$155.00	Jul 31	$0.25	$2.25	$0.25	9.00	$157.25
$160.00	$157.50	Jul 31	$0.27	$2.23	$0.27	8.26	$159.73
$170.00	$167.50	Jul 31	$0.32	$2.18	$0.32	6.81	$169.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 15.67, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Aug 7	$2.25	$2.25	$0.25	9.00	$157.25
$167.50	$170.00	Aug 7	$2.25	$2.25	$0.25	9.00	$169.75
$149.00	$150.00	Aug 7	$0.85	$0.85	$0.15	5.67	$149.85
$150.00	$152.50	Jul 31	$2.10	$2.10	$0.40	5.25	$152.10
$162.50	$165.00	Aug 7	$2.07	$2.07	$0.43	4.81	$164.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.35	$2.35	$0.15	15.67	$220.15
$207.50	$205.00	Aug 7	$2.35	$2.35	$0.15	15.67	$205.15
$212.50	$210.00	Jul 31	$2.20	$2.20	$0.30	7.33	$210.30
$207.50	$205.00	Jul 31	$2.13	$2.13	$0.37	5.76	$205.37
$210.00	$207.50	Jul 31	$2.12	$2.12	$0.38	5.58	$207.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.47, cheapest $3.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 31	Aug 7	$3.82	256.6%	169.9%
$150.00	Jul 31	Aug 7	$4.10	252.7%	170.2%
$152.50	Jul 31	Aug 7	$4.15	250.1%	168.5%
$222.50	Jul 31	Aug 7	$4.78	219.0%	152.3%
$157.50	Jul 31	Aug 7	$4.85	241.7%	166.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 31	Aug 7	$3.77	256.6%	169.9%
$150.00	Jul 31	Aug 7	$3.93	252.7%	170.2%
$152.50	Jul 31	Aug 7	$4.26	250.1%	168.5%
$222.50	Jul 31	Aug 7	$4.30	219.0%	152.3%
$155.00	Jul 31	Aug 7	$4.66	245.4%	167.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 9.90% of stock, avg 26.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 31	$9.75	$8.65	$18.40	$166.60	$203.40	9.90%
$182.50	Jul 31	$11.08	$7.68	$18.76	$163.74	$201.26	10.10%
$187.50	Jul 31	$8.63	$10.18	$18.81	$168.69	$206.31	10.12%
$190.00	Jul 31	$7.38	$11.50	$18.88	$171.12	$208.88	10.16%
$180.00	Jul 31	$12.70	$6.57	$19.27	$160.73	$199.27	10.37%
$177.50	Jul 31	$13.93	$5.63	$19.56	$157.94	$197.06	10.53%
$192.50	Jul 31	$6.53	$13.08	$19.61	$172.89	$212.11	10.55%
$175.00	Jul 31	$15.63	$4.70	$20.33	$154.67	$195.33	10.94%
$195.00	Jul 31	$5.65	$14.73	$20.38	$174.62	$215.38	10.97%
$197.50	Jul 31	$4.80	$16.45	$21.25	$176.25	$218.75	11.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 5.21% of stock, avg 22.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$4.05	$5.63	$9.68	$167.82	$209.68
$197.50	$177.50	Jul 31	$4.80	$5.63	$10.43	$167.07	$207.93
$200.00	$180.00	Jul 31	$4.05	$6.57	$10.62	$169.38	$210.62
$195.00	$177.50	Jul 31	$5.65	$5.63	$11.28	$166.22	$206.28
$197.50	$180.00	Jul 31	$4.80	$6.57	$11.37	$168.63	$208.87
$200.00	$182.50	Jul 31	$4.05	$7.68	$11.73	$170.77	$211.73
$192.50	$177.50	Jul 31	$6.53	$5.63	$12.16	$165.34	$204.66
$195.00	$180.00	Jul 31	$5.65	$6.57	$12.22	$167.78	$207.22
$197.50	$182.50	Jul 31	$4.80	$7.68	$12.48	$170.02	$209.98
$200.00	$185.00	Jul 31	$4.05	$8.65	$12.70	$172.30	$212.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 44.45, avg credit $3.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	185/190	Sep 4	$4.89	$0.11	44.45	$165.11	$189.89
175/180	185/190	Sep 4	$4.87	$0.13	37.46	$175.13	$189.87
165/170	175/180	Aug 28	$4.85	$0.15	32.33	$165.15	$179.85
170/175	180/185	Sep 4	$4.83	$0.17	28.41	$170.17	$184.83
170/175	190/195	Aug 28	$4.82	$0.18	26.78	$170.18	$194.82
185/190	195/200	Aug 28	$4.82	$0.18	26.78	$185.18	$199.82
165/168	180/182	Aug 14	$2.40	$0.10	24.00	$165.10	$182.40
165/170	180/185	Aug 28	$4.80	$0.20	24.00	$165.20	$184.80
162/165	168/170	Jul 31	$2.39	$0.11	21.73	$162.61	$169.89
158/160	172/175	Aug 14	$2.39	$0.11	21.73	$157.61	$174.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.08	$4.92	61.50
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 14	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Aug 14	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Aug 21	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Sep 4	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Aug 28	$0.08	$4.92	61.50
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Aug 7	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Sep 4	$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. 18 found (best net $-10.06, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$220.00	1:2	Sep 11	-$10.06	$29.94
$220.00	$222.50	1:2	Jul 31	-$0.82	$1.68
$217.50	$220.00	1:2	Jul 31	-$0.95	$1.55
$215.00	$217.50	1:2	Jul 31	-$0.98	$1.52
$212.50	$215.00	1:2	Jul 31	-$1.35	$1.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 31	-$0.65	$1.85
$155.00	$152.50	1:2	Jul 31	-$0.79	$1.71
$157.50	$155.00	1:2	Jul 31	-$0.94	$1.56
$160.00	$157.50	1:2	Jul 31	-$1.17	$1.33
$162.50	$160.00	1:2	Jul 31	-$1.35	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 17.44%, avg 8.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 4	$32.40	0.58	2.2%	17.44%	19.69%	11	37
$195.00	Sep 4	$30.65	0.56	5.0%	16.50%	21.44%	--	28
$190.00	Aug 28	$29.90	0.57	2.2%	16.09%	18.35%	1	61
$200.00	Sep 4	$28.70	0.54	7.6%	15.45%	23.08%	15	76
$187.50	Aug 21	$28.50	0.57	0.9%	15.34%	16.25%	10	276
$195.00	Aug 28	$27.80	0.55	5.0%	14.96%	19.91%	1	73
$190.00	Aug 21	$27.15	0.56	2.2%	14.61%	16.87%	21	710
$205.00	Sep 4	$26.85	0.52	10.3%	14.45%	24.78%	--	26
$192.50	Aug 21	$26.40	0.55	3.6%	14.21%	17.81%	1	187
$200.00	Aug 28	$25.85	0.52	7.6%	13.91%	21.55%	104	182

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 34,684

Total Puts 18,714

Put/Call Ratio 0.54

Net Difference 15,970

Prior's Put/Call Breakdown

Total Calls 16,114

Total Puts 19,305

Put/Call Ratio 1.20

Net Difference -3,191

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