NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.11 +26.91%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 97,855

Calls: 62,291 (64%)

Puts: 35,564 (36%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +155.05%

Calls: +252.80% (Calls)

Puts: +71.72% (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 +18.04%

Calls: +24.94%

Puts: +7.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $129.52M

Calls: $103.71M (80%)

Puts: $25.81M (20%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +203.16%

Calls: +294.02%

Puts: +57.35%

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 +10.05%

Calls: +11.14%

Puts: +5.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.57

Prior (07/27) 1.17

Current vs Prior -51.33%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -28.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 10.74% | 19.57%32.43% | 42.70%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -30.53% | -18.14%-6.85% | -5.99%

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

Current vs 7-Day Avg +15.91% | +12.81%+19.82% | +1.68%

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

Current vs 7-Day Eod -30.53% | -18.14%-5.61% | -1.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.48% | 5.32%

Calls: 6.65% | 7.94%

Puts: 4.31% | 2.70%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior -16.84% | -42.05%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -49.28% | -19.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($103.71M) vs puts ($25.81M). Massive premium surge with dollar volume up 203% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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
10:05	BULLISH	BULLISH	BULLISH
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 218 of results (avg 6.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	5.00	5.10	$5.05	2.0%	5.2K	0.34	4.6K
$200.00	Aug 28	27.20	28.00	$27.60	2.9%	118	0.54	182
$200.00	Sep 4	30.00	30.90	$30.45	3.0%	26	0.55	76
$180.00	Aug 21	33.35	34.50	$33.92	3.4%	203	0.62	773
$172.50	Aug 21	37.15	38.45	$37.80	3.4%	7	0.66	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	42.65	43.55	$43.10	2.1%	1	0.53	2.5K
$200.00	Aug 21	36.00	36.95	$36.48	2.6%	22	0.48	5.2K
$190.00	Aug 7	18.30	18.80	$18.55	2.7%	284	0.47	963
$220.00	Aug 21	48.80	50.40	$49.60	3.2%	2	0.57	1.8K
$170.00	Aug 21	19.75	20.50	$20.13	3.7%	311	0.33	2.8K

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. 142 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	35.60	38.15	$36.88	6.9%	82	0.94	230
$155.00	Jul 31	33.30	35.90	$34.60	7.5%	84	0.93	195
$157.50	Jul 31	31.10	33.70	$32.40	8.0%	28	0.91	443
$160.00	Jul 31	28.75	31.15	$29.95	8.0%	146	0.89	612
$162.50	Jul 31	26.55	29.50	$28.03	10.5%	142	0.88	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	35.75	38.85	$37.30	8.3%	26	0.90	2.3K
$222.50	Jul 31	33.75	36.70	$35.23	8.4%	25	0.89	198
$220.00	Jul 31	31.35	34.20	$32.78	8.7%	119	0.87	6.2K
$217.50	Jul 31	30.20	31.90	$31.05	5.5%	3	0.86	215
$215.00	Jul 31	28.10	29.95	$29.03	6.4%	43	0.83	201

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 61.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	5.00	5.10	$5.05	2.0%	5.2K	0.34	4.6K
$180.00	Aug 14	29.25	30.85	$30.05	5.3%	3.0K	0.62	233
$155.00	Aug 7	38.05	40.35	$39.20	5.9%	2.9K	0.82	2.8K
$185.00	Jul 31	10.75	11.85	$11.30	9.7%	2.9K	0.58	2.5K
$195.00	Jul 31	6.50	7.15	$6.83	9.5%	2.6K	0.42	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	2.89	3.15	$3.02	8.6%	1.9K	0.20	26.7K
$160.00	Jul 31	1.28	1.59	$1.44	21.5%	1.7K	0.11	5.8K
$180.00	Jul 31	5.85	6.10	$5.98	4.2%	1.3K	0.34	15.5K
$190.00	Jul 31	10.20	10.65	$10.43	4.3%	1.0K	0.51	10.6K
$165.00	Jul 31	1.95	2.29	$2.12	16.0%	862	0.15	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. 60 strikes (avg 45.5%, max 61.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	244.2%	150.9%	61.9%	96	225
$160.00	Jul 31	Sep 4	238.7%	151.4%	57.7%	151	619
$220.00	Jul 31	Sep 11	224.8%	142.8%	57.4%	645	9.0K
$180.00	Jul 31	Sep 11	222.6%	142.8%	55.9%	1.8K	2.7K
$165.00	Jul 31	Sep 4	232.0%	150.0%	54.7%	246	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	244.2%	150.9%	61.9%	354	1.9K
$165.00	Jul 31	Sep 11	232.0%	145.6%	59.3%	863	9.9K
$160.00	Jul 31	Sep 4	238.7%	151.4%	57.7%	1.7K	5.9K
$180.00	Jul 31	Sep 11	223.7%	142.8%	56.7%	1.3K	15.5K
$170.00	Jul 31	Sep 11	227.0%	145.0%	56.5%	1.9K	26.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 15.67, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 31	$0.15	$2.35	$0.15	15.67	$217.65
$222.50	$225.00	Jul 31	$0.16	$2.34	$0.16	14.62	$222.66
$215.00	$217.50	Aug 7	$0.25	$2.25	$0.25	9.00	$215.25
$220.00	$222.50	Jul 31	$0.26	$2.24	$0.26	8.62	$220.26
$210.00	$212.50	Jul 31	$0.31	$2.19	$0.31	7.06	$210.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 31	$0.17	$2.33	$0.17	13.71	$154.83
$157.50	$155.00	Jul 31	$0.17	$2.33	$0.17	13.71	$157.33
$160.00	$157.50	Jul 31	$0.28	$2.22	$0.28	7.93	$159.72
$162.50	$160.00	Jul 31	$0.28	$2.22	$0.28	7.93	$162.22
$165.00	$162.50	Jul 31	$0.40	$2.10	$0.40	5.25	$164.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 19.83, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 31	$2.28	$2.28	$0.22	10.36	$154.78
$152.50	$155.00	Aug 7	$2.25	$2.25	$0.25	9.00	$154.75
$155.00	$157.50	Jul 31	$2.20	$2.20	$0.30	7.33	$157.20
$170.00	$172.50	Aug 7	$2.18	$2.18	$0.32	6.81	$172.18
$170.00	$172.50	Jul 31	$2.03	$2.03	$0.47	4.32	$172.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 31	$2.38	$2.38	$0.12	19.83	$212.62
$220.00	$217.50	Aug 21	$2.32	$2.32	$0.18	12.89	$217.68
$207.50	$205.00	Aug 7	$2.20	$2.20	$0.30	7.33	$205.30
$212.50	$210.00	Jul 31	$2.17	$2.17	$0.33	6.58	$210.33
$225.00	$222.50	Aug 7	$2.15	$2.15	$0.35	6.14	$222.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.68, cheapest $4.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$4.57	248.2%	171.7%
$155.00	Jul 31	Aug 7	$4.60	244.2%	167.6%
$157.50	Jul 31	Aug 7	$4.90	238.4%	167.6%
$225.00	Jul 31	Aug 7	$5.04	227.7%	155.4%
$222.50	Jul 31	Aug 7	$5.36	225.3%	155.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$4.13	248.2%	171.7%
$155.00	Jul 31	Aug 7	$4.39	244.2%	167.6%
$222.50	Jul 31	Aug 7	$4.90	225.3%	155.5%
$157.50	Jul 31	Aug 7	$4.91	238.4%	167.6%
$225.00	Jul 31	Aug 7	$4.98	227.7%	155.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 10.14% of stock, avg 26.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$9.77	$9.30	$19.07	$168.43	$206.57	10.14%
$190.00	Jul 31	$8.85	$10.43	$19.28	$170.72	$209.28	10.25%
$185.00	Jul 31	$11.30	$8.03	$19.33	$165.67	$204.33	10.28%
$182.50	Jul 31	$12.60	$7.00	$19.60	$162.90	$202.10	10.42%
$192.50	Jul 31	$7.78	$12.10	$19.88	$172.62	$212.38	10.57%
$180.00	Jul 31	$14.08	$5.98	$20.06	$159.94	$200.06	10.66%
$195.00	Jul 31	$6.83	$13.48	$20.31	$174.69	$215.31	10.80%
$177.50	Jul 31	$15.65	$5.03	$20.68	$156.82	$198.18	10.99%
$197.50	Jul 31	$5.73	$15.25	$20.98	$176.52	$218.48	11.15%
$175.00	Jul 31	$17.55	$4.28	$21.83	$153.17	$196.83	11.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.36% of stock, avg 23.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$5.05	$5.03	$10.08	$167.42	$210.08
$197.50	$177.50	Jul 31	$5.73	$5.03	$10.76	$166.74	$208.26
$200.00	$180.00	Jul 31	$5.05	$5.98	$11.03	$168.97	$211.03
$197.50	$180.00	Jul 31	$5.73	$5.98	$11.71	$168.29	$209.21
$195.00	$177.50	Jul 31	$6.83	$5.03	$11.86	$165.64	$206.86
$200.00	$182.50	Jul 31	$5.05	$7.00	$12.05	$170.45	$212.05
$197.50	$182.50	Jul 31	$5.73	$7.00	$12.73	$169.77	$210.23
$192.50	$177.50	Jul 31	$7.78	$5.03	$12.81	$164.69	$205.31
$195.00	$180.00	Jul 31	$6.83	$5.98	$12.81	$167.19	$207.81
$200.00	$185.00	Jul 31	$5.05	$8.03	$13.08	$171.92	$213.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 44.45, avg credit $3.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	190/195	Sep 4	$4.89	$0.11	44.45	$170.11	$194.89
155/160	195/200	Sep 4	$4.88	$0.12	40.67	$155.12	$199.88
165/170	190/195	Sep 4	$4.87	$0.13	37.46	$165.13	$194.87
155/160	190/195	Sep 4	$4.82	$0.18	26.78	$155.18	$194.82
168/170	175/178	Jul 31	$2.39	$0.11	21.73	$167.61	$177.39
155/158	168/170	Aug 7	$2.39	$0.11	21.73	$155.11	$169.89
170/172	175/178	Jul 31	$2.38	$0.12	19.83	$170.12	$177.38
180/182	185/188	Aug 14	$2.38	$0.12	19.83	$180.12	$187.38
165/168	172/175	Aug 21	$2.38	$0.12	19.83	$165.12	$174.88
155/160	185/190	Aug 28	$4.75	$0.25	19.00	$155.25	$189.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.06	$4.94	82.33
$185.00	$190.00	$195.00	Aug 28	$0.06	$4.94	82.33
$207.50	$210.00	$212.50	Aug 7	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Aug 14	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Aug 7	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 28	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Sep 4	$0.08	$4.92	61.50
$165.00	$167.50	$170.00	Aug 14	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Aug 14	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	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. 15 found (best net $-16.86, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$220.00	1:2	Sep 11	-$16.86	$8.14
$222.50	$225.00	1:2	Jul 31	-$1.00	$1.50
$220.00	$222.50	1:2	Jul 31	-$1.06	$1.44
$215.00	$217.50	1:2	Jul 31	-$1.32	$1.18
$217.50	$220.00	1:2	Jul 31	-$1.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.65	$1.85
$157.50	$155.00	1:2	Jul 31	-$0.82	$1.68
$160.00	$157.50	1:2	Jul 31	-$0.88	$1.62
$162.50	$160.00	1:2	Jul 31	-$1.16	$1.34
$165.00	$162.50	1:2	Jul 31	-$1.32	$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 19.08%, avg 8.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$35.90	0.60	1.0%	19.08%	20.09%	3	--
$190.00	Sep 4	$33.90	0.60	1.0%	18.02%	19.03%	14	37
$195.00	Sep 11	$33.55	0.58	3.7%	17.84%	21.50%	1	--
$195.00	Sep 4	$31.55	0.57	3.7%	16.77%	20.43%	--	28
$190.00	Aug 28	$31.15	0.58	1.0%	16.56%	17.56%	4	61
$200.00	Sep 4	$30.00	0.55	6.3%	15.95%	22.27%	26	76
$195.00	Aug 28	$29.05	0.56	3.7%	15.44%	19.11%	1	73
$190.00	Aug 21	$28.65	0.57	1.0%	15.23%	16.24%	34	710
$205.00	Sep 4	$27.75	0.53	9.0%	14.75%	23.73%	1	26
$192.50	Aug 21	$27.55	0.56	2.3%	14.65%	16.98%	3	187

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 62,291

Total Puts 35,564

Put/Call Ratio 0.57

Net Difference 26,727

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