NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.41 +27.12%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 104,847

Calls: 64,969 (62%)

Puts: 39,878 (38%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +173.27%

Calls: +267.97% (Calls)

Puts: +92.55% (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 +26.48%

Calls: +30.31%

Puts: +20.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $134.19M

Calls: $105.00M (78%)

Puts: $29.19M (22%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +214.09%

Calls: +298.93%

Puts: +77.94%

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 +14.02%

Calls: +12.52%

Puts: +19.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 0.61

Prior (07/27) 1.17

Current vs Prior -47.67%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -22.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 10.40% | 18.94%31.72% | 42.59%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -32.70% | -20.80%-8.90% | -6.23%

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

Current vs 7-Day Avg +12.29% | +9.14%+17.18% | +1.42%

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

Current vs 7-Day Eod -32.70% | -20.80%-7.69% | -1.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.19% | 7.72%

Calls: 8.47% | 8.30%

Puts: 5.91% | 7.14%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +9.10% | -15.90%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -33.45% | +17.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($105.00M) vs puts ($29.19M). Massive premium surge with dollar volume up 214% vs prior. Unusually high activity with volume up 173% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
10:10	BULLISH	BULLISH	BULLISH
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 232 of results (avg 6.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	20.65	21.00	$20.83	1.7%	54	0.43	150
$185.00	Aug 14	26.70	27.60	$27.15	3.3%	40	0.58	171
$170.00	Aug 21	37.75	39.10	$38.42	3.5%	50	0.67	575
$167.50	Aug 21	39.05	40.70	$39.88	4.1%	4	0.68	51
$172.50	Aug 21	36.05	37.75	$36.90	4.6%	8	0.66	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 7	16.45	17.05	$16.75	3.6%	47	0.45	268
$180.00	Aug 7	13.00	13.50	$13.25	3.8%	93	0.38	670
$200.00	Aug 28	38.25	39.75	$39.00	3.8%	28	0.47	473
$215.00	Aug 21	45.10	46.95	$46.03	4.0%	2	0.56	547
$222.50	Aug 14	46.80	48.75	$47.78	4.1%	1	0.63	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	0.80	0.93	$0.87	14.9%	387	0.07	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	35.15	37.60	$36.38	6.7%	83	0.92	230
$155.00	Jul 31	31.75	35.00	$33.38	9.7%	85	0.92	195
$157.50	Jul 31	31.00	33.00	$32.00	6.2%	29	0.91	443
$160.00	Jul 31	28.30	30.65	$29.48	8.0%	153	0.89	612
$162.50	Jul 31	25.00	28.15	$26.58	11.9%	144	0.88	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	36.60	39.05	$37.83	6.5%	26	0.91	2.3K
$222.50	Jul 31	34.25	37.10	$35.67	8.0%	25	0.89	198
$220.00	Jul 31	32.55	34.85	$33.70	6.8%	119	0.88	6.2K
$217.50	Jul 31	29.45	32.50	$30.98	9.8%	3	0.86	215
$215.00	Jul 31	27.55	30.70	$29.13	10.8%	51	0.84	201

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 65.4K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.50	4.80	$4.65	6.5%	5.4K	0.33	4.6K
$180.00	Aug 14	28.40	30.20	$29.30	6.1%	3.0K	0.61	233
$185.00	Jul 31	10.35	11.25	$10.80	8.3%	2.9K	0.58	2.5K
$155.00	Aug 7	36.45	39.15	$37.80	7.1%	2.9K	0.81	2.8K
$195.00	Jul 31	6.25	6.55	$6.40	4.7%	2.7K	0.41	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	1.15	1.29	$1.22	11.5%	2.2K	0.10	5.8K
$170.00	Jul 31	2.51	2.74	$2.63	8.7%	2.0K	0.19	26.7K
$180.00	Jul 31	5.20	5.60	$5.40	7.4%	1.7K	0.34	15.5K
$190.00	Jul 31	9.85	10.45	$10.15	5.9%	1.1K	0.51	10.6K
$165.00	Jul 31	1.68	1.89	$1.79	11.7%	959	0.14	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 40.7%, max 60.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	236.8%	148.0%	60.0%	97	225
$220.00	Jul 31	Sep 11	219.5%	143.1%	53.4%	723	9.0K
$160.00	Jul 31	Sep 4	225.6%	148.2%	52.3%	158	619
$210.00	Jul 31	Sep 11	214.1%	142.7%	50.1%	1.6K	3.1K
$225.00	Jul 31	Sep 4	218.8%	147.0%	48.9%	1.2K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	236.8%	148.0%	60.0%	387	1.9K
$165.00	Jul 31	Sep 11	218.4%	142.5%	53.3%	960	9.9K
$160.00	Jul 31	Sep 4	225.6%	148.2%	52.3%	2.2K	5.9K
$220.00	Jul 31	Sep 4	219.5%	147.2%	49.1%	119	6.2K
$170.00	Jul 31	Sep 11	213.1%	143.0%	49.0%	2.0K	26.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 16.86, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.14	$2.36	$0.14	16.86	$222.64
$220.00	$222.50	Jul 31	$0.23	$2.27	$0.23	9.87	$220.23
$217.50	$220.00	Jul 31	$0.25	$2.25	$0.25	9.00	$217.75
$215.00	$217.50	Jul 31	$0.28	$2.22	$0.28	7.93	$215.28
$212.50	$215.00	Jul 31	$0.32	$2.18	$0.32	6.81	$212.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.15	$2.35	$0.15	15.67	$157.35
$155.00	$152.50	Jul 31	$0.16	$2.34	$0.16	14.62	$154.84
$160.00	$157.50	Jul 31	$0.20	$2.30	$0.20	11.50	$159.80
$162.50	$160.00	Jul 31	$0.24	$2.26	$0.24	9.42	$162.26
$165.00	$162.50	Jul 31	$0.33	$2.17	$0.33	6.58	$164.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 15.67, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Jul 31	$2.20	$2.20	$0.30	7.33	$172.20
$162.50	$165.00	Jul 31	$2.18	$2.18	$0.32	6.81	$164.68
$155.00	$157.50	Aug 7	$2.15	$2.15	$0.35	6.14	$157.15
$152.50	$155.00	Aug 7	$2.12	$2.12	$0.38	5.58	$154.62
$160.00	$162.50	Aug 21	$2.08	$2.08	$0.42	4.95	$162.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Aug 7	$2.35	$2.35	$0.15	15.67	$217.65
$212.50	$210.00	Jul 31	$2.23	$2.23	$0.27	8.26	$210.27
$225.00	$222.50	Jul 31	$2.16	$2.16	$0.34	6.35	$222.84
$222.50	$220.00	Aug 14	$2.10	$2.10	$0.40	5.25	$220.40
$225.00	$220.00	Aug 21	$4.08	$4.08	$0.92	4.43	$220.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.45, cheapest $3.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.54	239.7%	163.2%
$157.50	Jul 31	Aug 7	$3.65	230.4%	160.8%
$155.00	Jul 31	Aug 7	$4.42	236.8%	162.1%
$225.00	Jul 31	Aug 7	$4.64	218.8%	151.0%
$160.00	Jul 31	Aug 7	$4.87	225.6%	159.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.79	239.7%	163.2%
$155.00	Jul 31	Aug 7	$4.18	236.8%	162.1%
$225.00	Jul 31	Aug 7	$4.55	218.8%	151.0%
$157.50	Jul 31	Aug 7	$4.58	230.4%	160.8%
$160.00	Jul 31	Aug 7	$4.96	225.6%	159.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 9.66% of stock, avg 26.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$9.45	$8.75	$18.20	$169.30	$205.70	9.66%
$185.00	Jul 31	$10.80	$7.50	$18.30	$166.70	$203.30	9.71%
$190.00	Jul 31	$8.40	$10.15	$18.55	$171.45	$208.55	9.85%
$192.50	Jul 31	$7.23	$11.33	$18.56	$173.94	$211.06	9.85%
$182.50	Jul 31	$12.23	$6.45	$18.68	$163.82	$201.18	9.91%
$180.00	Jul 31	$13.73	$5.40	$19.13	$160.87	$199.13	10.15%
$195.00	Jul 31	$6.40	$13.05	$19.45	$175.55	$214.45	10.32%
$177.50	Jul 31	$15.28	$4.60	$19.88	$157.62	$197.38	10.55%
$197.50	Jul 31	$5.40	$14.75	$20.15	$177.35	$217.65	10.69%
$175.00	Jul 31	$16.80	$3.83	$20.63	$154.37	$195.63	10.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.91% of stock, avg 23.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$4.65	$4.60	$9.25	$168.25	$209.25
$197.50	$177.50	Jul 31	$5.40	$4.60	$10.00	$167.50	$207.50
$200.00	$180.00	Jul 31	$4.65	$5.40	$10.05	$169.95	$210.05
$197.50	$180.00	Jul 31	$5.40	$5.40	$10.80	$169.20	$208.30
$195.00	$177.50	Jul 31	$6.40	$4.60	$11.00	$166.50	$206.00
$200.00	$182.50	Jul 31	$4.65	$6.45	$11.10	$171.40	$211.10
$195.00	$180.00	Jul 31	$6.40	$5.40	$11.80	$168.20	$206.80
$192.50	$177.50	Jul 31	$7.23	$4.60	$11.83	$165.67	$204.33
$197.50	$182.50	Jul 31	$5.40	$6.45	$11.85	$170.65	$209.35
$200.00	$185.00	Jul 31	$4.65	$7.50	$12.15	$172.85	$212.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 37.46, avg credit $3.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/205	Aug 28	$4.87	$0.13	37.46	$180.13	$204.87
160/165	175/180	Sep 4	$4.85	$0.15	32.33	$160.15	$179.85
165/168	170/172	Aug 7	$2.40	$0.10	24.00	$165.10	$172.40
165/168	175/178	Aug 7	$2.40	$0.10	24.00	$165.10	$177.40
160/165	170/175	Sep 4	$4.80	$0.20	24.00	$160.20	$174.80
160/165	180/185	Sep 4	$4.79	$0.21	22.81	$160.21	$184.79
180/185	190/195	Sep 11	$4.78	$0.22	21.73	$180.22	$194.78
160/165	185/190	Sep 4	$4.77	$0.23	20.74	$160.23	$189.77
158/160	162/165	Jul 31	$2.38	$0.12	19.83	$157.62	$164.88
162/165	172/175	Aug 7	$2.38	$0.12	19.83	$162.62	$174.88

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.06	$4.94	82.33
$185.00	$190.00	$195.00	Aug 28	$0.11	$4.89	44.45
$200.00	$202.50	$205.00	Aug 7	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Aug 7	$0.06	$2.44	40.67
$180.00	$182.50	$185.00	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 28	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Sep 4	$0.07	$4.93	70.43
$155.00	$160.00	$165.00	Aug 28	$0.08	$4.92	61.50
$160.00	$165.00	$170.00	Aug 28	$0.08	$4.92	61.50
$162.50	$165.00	$167.50	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 $-0.55, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$0.90	$1.60
$220.00	$222.50	1:2	Jul 31	-$0.95	$1.55
$217.50	$220.00	1:2	Jul 31	-$1.16	$1.34
$215.00	$217.50	1:2	Jul 31	-$1.38	$1.12
$212.50	$215.00	1:2	Jul 31	-$1.62	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.55	$1.95
$157.50	$155.00	1:2	Jul 31	-$0.72	$1.78
$160.00	$157.50	1:2	Jul 31	-$0.82	$1.68
$162.50	$160.00	1:2	Jul 31	-$0.98	$1.52
$165.00	$162.50	1:2	Jul 31	-$1.13	$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 18.10%, avg 8.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$34.10	0.58	0.8%	18.10%	18.94%	4	--
$190.00	Sep 4	$32.30	0.58	0.8%	17.14%	17.99%	14	37
$195.00	Sep 11	$32.15	0.56	3.5%	17.06%	20.56%	1	--
$195.00	Sep 4	$30.40	0.56	3.5%	16.14%	19.63%	--	28
$190.00	Aug 28	$29.75	0.57	0.8%	15.79%	16.63%	4	61
$200.00	Sep 4	$28.45	0.53	6.2%	15.10%	21.25%	29	76
$190.00	Aug 21	$27.90	0.56	0.8%	14.81%	15.65%	41	710
$195.00	Aug 28	$27.80	0.55	3.5%	14.76%	18.25%	2	73
$200.00	Aug 28	$27.00	0.53	6.2%	14.33%	20.48%	128	182
$205.00	Sep 4	$26.80	0.51	8.8%	14.22%	23.03%	4	26

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 64,969

Total Puts 39,878

Put/Call Ratio 0.61

Net Difference 25,091

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