NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$190.14 +28.28%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 60,756

Calls: 38,863 (64%)

Puts: 21,893 (36%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +58.35%

Calls: +120.11% (Calls)

Puts: +5.71% (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 -26.71%

Calls: -22.05%

Puts: -33.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $84.55M

Calls: $68.13M (81%)

Puts: $16.42M (19%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +97.90%

Calls: +158.85%

Puts: +0.10%

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 -28.16%

Calls: -26.99%

Puts: -32.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.56

Prior (07/27) 1.17

Current vs Prior -51.98%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -29.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 10.50% | 19.30%32.20% | 43.07%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -32.05% | -19.30%-7.51% | -5.18%

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

Current vs 7-Day Avg +13.37% | +11.21%+18.97% | +2.56%

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

Current vs 7-Day Eod -32.05% | -19.30%-6.28% | -0.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.99% | 7.63%

Calls: 3.76% | 7.60%

Puts: 12.21% | 7.66%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +21.24% | -16.88%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -26.05% | +15.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($68.13M) vs puts ($16.42M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 58% vs prior. Bullish P/C ratio of 0.56.

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
09:55	BULLISH	BULLISH	BULLISH
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 215 of results (avg 6.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	34.05	35.00	$34.53	2.8%	72	0.63	773
$170.00	Aug 21	39.35	40.65	$40.00	3.2%	42	0.68	575
$170.00	Jul 31	22.20	23.00	$22.60	3.5%	1.0K	0.82	2.5K
$175.00	Aug 21	36.65	38.05	$37.35	3.7%	72	0.66	1.2K
$190.00	Jul 31	9.15	9.50	$9.32	3.8%	1.5K	0.52	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	47.65	49.35	$48.50	3.5%	2	0.57	1.8K
$225.00	Aug 21	51.15	53.00	$52.08	3.6%	--	0.59	76
$207.50	Aug 21	39.50	40.95	$40.23	3.6%	--	0.51	27
$210.00	Aug 21	40.95	42.50	$41.73	3.7%	1	0.52	2.5K
$205.00	Aug 21	37.90	39.35	$38.63	3.8%	--	0.50	56

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. 141 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	37.30	39.50	$38.40	5.7%	77	0.93	230
$155.00	Jul 31	33.85	37.25	$35.55	9.6%	82	0.92	195
$157.50	Jul 31	31.65	34.80	$33.22	9.5%	26	0.91	443
$160.00	Jul 31	30.65	32.65	$31.65	6.3%	126	0.90	612
$162.50	Jul 31	27.00	29.75	$28.38	9.7%	132	0.88	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 31	36.90	40.25	$38.58	8.7%	--	0.92	141
$225.00	Jul 31	35.00	38.00	$36.50	8.2%	25	0.91	2.3K
$222.50	Jul 31	32.30	35.70	$34.00	10.0%	25	0.89	198
$220.00	Jul 31	30.50	32.65	$31.58	6.8%	69	0.88	6.2K
$217.50	Jul 31	28.05	31.05	$29.55	10.2%	1	0.85	215

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 36.3K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.95	5.50	$5.23	10.5%	3.5K	0.35	4.6K
$185.00	Jul 31	11.45	12.50	$11.98	8.8%	2.6K	0.60	2.5K
$180.00	Jul 31	14.65	15.80	$15.23	7.6%	1.8K	0.68	2.7K
$190.00	Jul 31	9.15	9.50	$9.32	3.8%	1.5K	0.52	2.7K
$170.00	Aug 7	27.70	30.00	$28.85	8.0%	1.4K	0.71	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	1.10	1.20	$1.15	8.7%	1.0K	0.09	5.8K
$170.00	Jul 31	2.35	2.59	$2.47	9.7%	910	0.18	26.7K
$180.00	Jul 31	4.90	5.15	$5.03	5.0%	719	0.32	15.5K
$165.00	Jul 31	1.60	1.86	$1.73	15.0%	500	0.13	9.9K
$182.50	Jul 31	5.45	6.20	$5.83	12.9%	392	0.36	338

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 38.4%, max 56.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	243.2%	155.2%	56.7%	92	225
$160.00	Jul 31	Sep 4	229.1%	152.9%	49.8%	127	619
$180.00	Jul 31	Sep 11	213.5%	143.3%	48.9%	1.8K	2.7K
$165.00	Jul 31	Sep 4	222.6%	152.5%	45.9%	243	3.9K
$220.00	Jul 31	Sep 11	207.5%	143.5%	44.6%	454	9.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	243.2%	155.2%	56.7%	319	1.9K
$165.00	Jul 31	Sep 11	222.6%	146.3%	52.1%	501	9.9K
$160.00	Jul 31	Sep 4	229.1%	152.9%	49.8%	1.1K	5.9K
$170.00	Jul 31	Sep 11	217.7%	145.4%	49.7%	911	26.7K
$180.00	Jul 31	Sep 11	214.0%	143.3%	49.3%	720	15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 13.71, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 31	$0.17	$2.33	$0.17	13.71	$220.17
$225.00	$227.50	Jul 31	$0.18	$2.32	$0.18	12.89	$225.18
$217.50	$220.00	Jul 31	$0.27	$2.23	$0.27	8.26	$217.77
$222.50	$225.00	Jul 31	$0.28	$2.22	$0.28	7.93	$222.78
$212.50	$215.00	Jul 31	$0.31	$2.19	$0.31	7.06	$212.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 31	$0.17	$2.33	$0.17	13.71	$159.83
$155.00	$152.50	Jul 31	$0.18	$2.32	$0.18	12.89	$154.82
$162.50	$160.00	Jul 31	$0.26	$2.24	$0.26	8.62	$162.24
$165.00	$162.50	Jul 31	$0.32	$2.18	$0.32	6.81	$164.68
$167.50	$165.00	Jul 31	$0.33	$2.17	$0.33	6.58	$167.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 13.71, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 31	$2.33	$2.33	$0.17	13.71	$157.33
$167.50	$170.00	Jul 31	$2.20	$2.20	$0.30	7.33	$169.70
$152.50	$155.00	Aug 7	$2.18	$2.18	$0.32	6.81	$154.68
$162.50	$165.00	Aug 7	$2.12	$2.12	$0.38	5.58	$164.62
$167.50	$170.00	Aug 7	$2.10	$2.10	$0.40	5.25	$169.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 31	$2.17	$2.17	$0.33	6.58	$210.33
$222.50	$220.00	Aug 7	$2.17	$2.17	$0.33	6.58	$220.33
$215.00	$212.50	Jul 31	$2.16	$2.16	$0.34	6.35	$212.84
$227.50	$225.00	Jul 31	$2.08	$2.08	$0.42	4.95	$225.42
$220.00	$217.50	Jul 31	$2.03	$2.03	$0.47	4.32	$217.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.68, cheapest $3.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.73	244.9%	169.6%
$155.00	Jul 31	Aug 7	$4.40	243.2%	169.1%
$227.50	Jul 31	Aug 7	$4.69	210.2%	148.8%
$160.00	Jul 31	Aug 7	$4.73	229.1%	166.1%
$157.50	Jul 31	Aug 7	$4.81	234.8%	167.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$4.01	244.9%	169.6%
$155.00	Jul 31	Aug 7	$4.36	243.2%	169.1%
$225.00	Jul 31	Aug 7	$4.50	207.3%	149.5%
$157.50	Jul 31	Aug 7	$4.80	234.8%	167.4%
$227.50	Jul 31	Aug 7	$4.92	210.2%	148.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 9.69% of stock, avg 26.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$9.32	$9.10	$18.42	$171.58	$208.42	9.69%
$187.50	Jul 31	$10.45	$8.15	$18.60	$168.90	$206.10	9.78%
$185.00	Jul 31	$11.98	$6.73	$18.71	$166.29	$203.71	9.84%
$192.50	Jul 31	$8.15	$10.65	$18.80	$173.70	$211.30	9.89%
$195.00	Jul 31	$7.03	$12.18	$19.21	$175.79	$214.21	10.10%
$182.50	Jul 31	$13.58	$5.83	$19.41	$163.09	$201.91	10.21%
$197.50	Jul 31	$5.95	$13.63	$19.58	$177.92	$217.08	10.30%
$180.00	Jul 31	$15.23	$5.03	$20.26	$159.74	$200.26	10.66%
$200.00	Jul 31	$5.23	$15.33	$20.56	$179.44	$220.56	10.81%
$177.50	Jul 31	$16.83	$4.30	$21.13	$156.37	$198.63	11.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.04% of stock, avg 22.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Jul 31	$4.55	$5.03	$9.58	$170.42	$212.08
$200.00	$180.00	Jul 31	$5.23	$5.03	$10.26	$169.74	$210.26
$202.50	$182.50	Jul 31	$4.55	$5.83	$10.38	$172.12	$212.88
$197.50	$180.00	Jul 31	$5.95	$5.03	$10.98	$169.02	$208.48
$200.00	$182.50	Jul 31	$5.23	$5.83	$11.06	$171.44	$211.06
$202.50	$185.00	Jul 31	$4.55	$6.73	$11.28	$173.72	$213.78
$197.50	$182.50	Jul 31	$5.95	$5.83	$11.78	$170.72	$209.28
$200.00	$185.00	Jul 31	$5.23	$6.73	$11.96	$173.04	$211.96
$195.00	$180.00	Jul 31	$7.03	$5.03	$12.06	$167.94	$207.06
$197.50	$185.00	Jul 31	$5.95	$6.73	$12.68	$172.32	$210.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 37.46, avg credit $3.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	185/190	Sep 4	$4.87	$0.13	37.46	$160.13	$189.87
165/170	185/190	Aug 28	$4.86	$0.14	34.71	$165.14	$189.86
155/160	170/175	Aug 28	$4.85	$0.15	32.33	$155.15	$174.85
165/170	190/195	Aug 28	$4.84	$0.16	30.25	$165.16	$194.84
165/168	172/175	Aug 7	$2.40	$0.10	24.00	$165.10	$174.90
168/170	182/185	Aug 14	$2.40	$0.10	24.00	$167.60	$184.90
160/165	175/180	Aug 28	$4.80	$0.20	24.00	$160.20	$179.80
160/165	175/180	Sep 4	$4.79	$0.21	22.81	$160.21	$179.79
152/155	168/170	Jul 31	$2.38	$0.12	19.83	$152.62	$169.88
170/175	200/205	Aug 28	$4.75	$0.25	19.00	$170.25	$204.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 31	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Aug 14	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Aug 7	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.06	$4.94	82.33
$210.00	$215.00	$220.00	Aug 14	$0.07	$4.93	70.43
$215.00	$220.00	$225.00	Aug 28	$0.08	$4.92	61.50
$205.00	$210.00	$215.00	Sep 4	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Sep 11	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-15.15, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$220.00	1:2	Sep 11	-$15.15	$14.85
$225.00	$227.50	1:2	Jul 31	-$0.63	$1.87
$222.50	$225.00	1:2	Jul 31	-$0.71	$1.79
$220.00	$222.50	1:2	Jul 31	-$1.10	$1.40
$217.50	$220.00	1:2	Jul 31	-$1.17	$1.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.53	$1.97
$157.50	$155.00	1:2	Jul 31	-$0.80	$1.70
$160.00	$157.50	1:2	Jul 31	-$0.81	$1.69
$162.50	$160.00	1:2	Jul 31	-$0.89	$1.61
$165.00	$162.50	1:2	Jul 31	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 16.57%, avg 8.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$31.50	0.56	2.6%	16.57%	19.12%	--	28
$200.00	Sep 4	$30.10	0.54	5.2%	15.83%	21.02%	20	76
$195.00	Aug 28	$28.65	0.55	2.6%	15.07%	17.62%	1	73
$192.50	Aug 21	$28.10	0.56	1.2%	14.78%	16.02%	1	187
$200.00	Aug 28	$28.00	0.53	5.2%	14.73%	19.91%	105	182
$205.00	Sep 4	$27.55	0.52	7.8%	14.49%	22.30%	1	26
$195.00	Aug 21	$27.20	0.55	2.6%	14.31%	16.86%	54	763
$197.50	Aug 21	$26.20	0.54	3.9%	13.78%	17.65%	3	113
$210.00	Sep 4	$26.00	0.50	10.4%	13.67%	24.12%	5	19
$200.00	Aug 21	$25.50	0.53	5.2%	13.41%	18.60%	865	4.8K

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 38,863

Total Puts 21,893

Put/Call Ratio 0.56

Net Difference 16,970

Prior's Put/Call Breakdown

Total Calls 17,656

Total Puts 20,711

Put/Call Ratio 1.17

Net Difference -3,055

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