NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$192.15 +29.64%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 81,495

Calls: 51,760 (64%)

Puts: 29,735 (36%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: -6.97% (Calls)

Puts: -30.72% (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 -1.69%

Calls: +3.82%

Puts: -10.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $110.38M

Calls: $89.75M (81%)

Puts: $20.63M (19%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +32.52%

Puts: -24.74%

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 -6.21%

Calls: -3.82%

Puts: -15.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.57

Prior 1.00

Current vs Prior -42.55%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -27.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 1,593,253

Calls: 702,585 (44%)

Puts: 890,668 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 11.39% | 19.77%32.40% | 43.05%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -26.33% | -17.34%-6.94% | -5.22%

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

Current vs 7-Day Avg +22.91% | +13.92%+19.71% | +2.52%

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

Current vs 7-Day Eod -26.33% | -17.34%-5.70% | -0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.37% | 6.72%

Calls: 8.70% | 6.37%

Puts: 12.04% | 7.08%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +57.36% | -26.80%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -4.02% | +1.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($89.75M) vs puts ($20.63M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
10:00	BULLISH	BULLISH	BULLISH
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 217 of results (avg 6.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Aug 21	40.05	41.25	$40.65	3.0%	6	0.68	44
$170.00	Aug 21	41.55	42.80	$42.18	3.0%	46	0.70	575
$180.00	Aug 21	36.15	37.25	$36.70	3.0%	198	0.64	773
$175.00	Aug 21	38.65	39.85	$39.25	3.1%	80	0.67	1.2K
$177.50	Aug 21	37.35	38.55	$37.95	3.2%	11	0.66	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	53.90	55.55	$54.72	3.0%	2	0.59	1.0K
$215.00	Aug 21	43.45	44.80	$44.13	3.1%	--	0.53	547
$217.50	Aug 21	44.90	46.45	$45.68	3.4%	--	0.54	38
$225.00	Aug 21	50.15	51.95	$51.05	3.5%	--	0.57	76
$205.00	Aug 21	36.90	38.25	$37.58	3.6%	--	0.48	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. 147 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	37.00	39.90	$38.45	7.5%	83	0.93	195
$157.50	Jul 31	34.75	38.30	$36.53	9.7%	28	0.92	443
$160.00	Jul 31	32.60	34.80	$33.70	6.5%	138	0.90	612
$162.50	Jul 31	30.40	33.75	$32.08	10.4%	133	0.89	283
$165.00	Jul 31	28.25	30.70	$29.48	8.3%	236	0.87	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	36.85	40.45	$38.65	9.3%	11	0.88	261
$227.50	Jul 31	34.50	38.25	$36.38	10.3%	--	0.86	141
$225.00	Jul 31	32.50	35.95	$34.23	10.1%	26	0.84	2.3K
$222.50	Jul 31	31.55	33.60	$32.58	6.3%	25	0.83	198
$220.00	Jul 31	29.55	31.20	$30.38	5.4%	119	0.81	6.2K

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 49.3K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	6.85	7.25	$7.05	5.7%	4.9K	0.42	4.6K
$185.00	Jul 31	13.90	14.70	$14.30	5.6%	2.8K	0.64	2.5K
$195.00	Jul 31	8.60	9.50	$9.05	9.9%	2.4K	0.49	774
$190.00	Jul 31	11.00	12.00	$11.50	8.7%	2.2K	0.57	2.7K
$205.00	Jul 31	5.15	6.10	$5.63	16.9%	2.1K	0.35	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	2.61	2.74	$2.68	4.9%	1.4K	0.17	26.7K
$160.00	Jul 31	1.30	1.50	$1.40	14.3%	1.2K	0.10	5.8K
$180.00	Jul 31	5.00	5.55	$5.28	10.4%	816	0.29	15.5K
$190.00	Jul 31	8.55	9.70	$9.13	12.6%	762	0.43	10.6K
$165.00	Jul 31	1.85	2.18	$2.02	16.3%	651	0.13	9.9K

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 53.1%, max 69.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	263.2%	155.7%	69.1%	93	225
$160.00	Jul 31	Sep 4	257.2%	155.3%	65.6%	143	619
$180.00	Jul 31	Sep 11	238.3%	145.2%	64.1%	1.8K	2.7K
$220.00	Jul 31	Sep 11	236.8%	144.7%	63.6%	570	9.0K
$165.00	Jul 31	Sep 4	250.4%	154.1%	62.5%	244	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	263.2%	155.4%	69.4%	338	1.9K
$165.00	Jul 31	Sep 11	249.1%	148.0%	68.3%	652	9.9K
$170.00	Jul 31	Sep 11	243.1%	146.5%	65.9%	1.4K	26.7K
$160.00	Jul 31	Sep 4	257.2%	155.3%	65.6%	1.2K	5.9K
$180.00	Jul 31	Sep 11	240.0%	145.2%	65.3%	817	15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 10.90, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 31	$0.23	$2.27	$0.23	9.87	$225.23
$222.50	$225.00	Jul 31	$0.26	$2.24	$0.26	8.62	$222.76
$227.50	$230.00	Jul 31	$0.28	$2.22	$0.28	7.93	$227.78
$210.00	$212.50	Jul 31	$0.33	$2.17	$0.33	6.58	$210.33
$220.00	$222.50	Jul 31	$0.33	$2.17	$0.33	6.58	$220.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.21	$2.29	$0.21	10.90	$157.29
$160.00	$157.50	Jul 31	$0.21	$2.29	$0.21	10.90	$159.79
$162.50	$160.00	Jul 31	$0.27	$2.23	$0.27	8.26	$162.23
$167.50	$165.00	Jul 31	$0.28	$2.22	$0.28	7.93	$167.22
$165.00	$162.50	Jul 31	$0.35	$2.15	$0.35	6.14	$164.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 15.67, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Aug 7	$2.26	$2.26	$0.24	9.42	$157.26
$170.00	$172.50	Jul 31	$2.25	$2.25	$0.25	9.00	$172.25
$167.50	$170.00	Aug 7	$2.23	$2.23	$0.27	8.26	$169.73
$160.00	$162.50	Aug 7	$2.10	$2.10	$0.40	5.25	$162.10
$172.50	$175.00	Aug 7	$2.05	$2.05	$0.45	4.56	$174.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 31	$2.35	$2.35	$0.15	15.67	$217.65
$230.00	$227.50	Aug 7	$2.32	$2.32	$0.18	12.89	$227.68
$230.00	$227.50	Jul 31	$2.27	$2.27	$0.23	9.87	$227.73
$222.50	$220.00	Jul 31	$2.20	$2.20	$0.30	7.33	$220.30
$215.00	$212.50	Jul 31	$2.17	$2.17	$0.33	6.58	$212.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.53, cheapest $3.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 31	Aug 7	$4.14	261.4%	169.8%
$155.00	Jul 31	Aug 7	$4.48	263.2%	171.0%
$230.00	Jul 31	Aug 7	$5.01	233.7%	154.9%
$162.50	Jul 31	Aug 7	$5.20	254.3%	167.1%
$227.50	Jul 31	Aug 7	$5.26	237.3%	156.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$3.92	263.2%	171.0%
$157.50	Jul 31	Aug 7	$4.24	261.4%	169.8%
$160.00	Jul 31	Aug 7	$4.55	257.2%	168.1%
$162.50	Jul 31	Aug 7	$4.93	253.1%	167.1%
$227.50	Jul 31	Aug 7	$5.05	237.3%	156.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 10.74% of stock, avg 26.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$11.50	$9.13	$20.63	$169.37	$210.63	10.74%
$195.00	Jul 31	$9.05	$11.70	$20.75	$174.25	$215.75	10.80%
$192.50	Jul 31	$10.40	$10.38	$20.78	$171.72	$213.28	10.81%
$187.50	Jul 31	$12.95	$8.18	$21.13	$166.37	$208.63	11.00%
$185.00	Jul 31	$14.30	$6.88	$21.18	$163.82	$206.18	11.02%
$197.50	Jul 31	$8.13	$13.30	$21.43	$176.07	$218.93	11.15%
$182.50	Jul 31	$15.88	$5.93	$21.81	$160.69	$204.31	11.35%
$200.00	Jul 31	$7.05	$14.93	$21.98	$178.02	$221.98	11.44%
$180.00	Jul 31	$17.38	$5.28	$22.66	$157.34	$202.66	11.79%
$202.50	Jul 31	$6.35	$16.73	$23.08	$179.42	$225.58	12.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 6.02% of stock, avg 23.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Jul 31	$5.63	$5.93	$11.56	$170.94	$216.56
$202.50	$182.50	Jul 31	$6.35	$5.93	$12.28	$170.22	$214.78
$205.00	$185.00	Jul 31	$5.63	$6.88	$12.51	$172.49	$217.51
$200.00	$182.50	Jul 31	$7.05	$5.93	$12.98	$169.52	$212.98
$202.50	$185.00	Jul 31	$6.35	$6.88	$13.23	$171.77	$215.73
$205.00	$187.50	Jul 31	$5.63	$8.18	$13.81	$173.69	$218.81
$200.00	$185.00	Jul 31	$7.05	$6.88	$13.93	$171.07	$213.93
$197.50	$182.50	Jul 31	$8.13	$5.93	$14.06	$168.44	$211.56
$202.50	$187.50	Jul 31	$6.35	$8.18	$14.53	$172.97	$217.03
$205.00	$190.00	Jul 31	$5.63	$9.13	$14.76	$175.24	$219.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 32.33, avg credit $3.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	185/190	Sep 4	$4.85	$0.15	32.33	$155.15	$189.85
180/185	195/200	Aug 28	$4.83	$0.17	28.41	$180.17	$199.83
160/165	185/190	Sep 4	$4.81	$0.19	25.32	$160.19	$189.81
168/170	172/175	Aug 14	$2.39	$0.11	21.73	$167.61	$174.89
160/165	190/195	Aug 28	$4.78	$0.22	21.73	$160.22	$194.78
180/185	200/205	Sep 4	$4.78	$0.22	21.73	$180.22	$204.78
168/170	178/180	Aug 7	$2.38	$0.12	19.83	$167.62	$179.88
160/162	172/175	Aug 21	$2.38	$0.12	19.83	$160.12	$174.88
168/170	178/180	Aug 21	$2.38	$0.12	19.83	$167.62	$179.88
170/172	175/178	Aug 21	$2.38	$0.12	19.83	$170.12	$177.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Aug 21	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Aug 7	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Aug 14	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Aug 21	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Sep 4	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.07	$4.93	70.43
$180.00	$185.00	$190.00	Aug 28	$0.09	$4.91	54.56
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Aug 14	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Sep 4	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-17.51, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$220.00	1:2	Sep 11	-$17.51	$12.49
$227.50	$230.00	1:2	Jul 31	-$1.06	$1.44
$225.00	$227.50	1:2	Jul 31	-$1.39	$1.11
$222.50	$225.00	1:2	Jul 31	-$1.59	$0.91
$220.00	$222.50	1:2	Jul 31	-$1.78	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Jul 31	-$0.77	$1.73
$160.00	$157.50	1:2	Jul 31	-$0.98	$1.52
$162.50	$160.00	1:2	Jul 31	-$1.13	$1.37
$165.00	$162.50	1:2	Jul 31	-$1.32	$1.18
$167.50	$165.00	1:2	Jul 31	-$1.74	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 17.85%, avg 8.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$34.30	0.59	1.5%	17.85%	19.33%	--	28
$200.00	Sep 4	$32.55	0.57	4.1%	16.94%	21.03%	20	76
$195.00	Aug 28	$31.90	0.58	1.5%	16.60%	18.08%	1	73
$205.00	Sep 4	$30.55	0.55	6.7%	15.90%	22.59%	1	26
$192.50	Aug 21	$30.15	0.58	0.2%	15.69%	15.87%	1	187
$200.00	Aug 28	$29.85	0.56	4.1%	15.53%	19.62%	111	182
$195.00	Aug 21	$29.10	0.57	1.5%	15.14%	16.63%	64	763
$210.00	Sep 4	$28.55	0.53	9.3%	14.86%	24.15%	5	19
$197.50	Aug 21	$27.90	0.56	2.8%	14.52%	17.30%	3	113
$205.00	Aug 28	$27.80	0.54	6.7%	14.47%	21.16%	11	51

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 51,760

Total Puts 29,735

Put/Call Ratio 0.57

Net Difference 22,025

Prior's Put/Call Breakdown

Total Calls 55,640

Total Puts 42,917

Put/Call Ratio 1.00

Net Difference 12,723

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