NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$187.87 +26.75%

(7/30 10:10) ◀

Thursday, July 30, 2026 (10:15am)

▶ (7/30 10:20)

◀ 7/30 10:15 ▶

Option Volume

Detail

ℹ

Current (07/30 10:15am) 109,565

Calls: 67,221 (61%)

Puts: 42,344 (39%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +185.57%

Calls: +280.73% (Calls)

Puts: +104.45% (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 +32.17%

Calls: +34.83%

Puts: +28.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:15am) $139.62M

Calls: $106.75M (76%)

Puts: $32.87M (24%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +226.81%

Calls: +305.56%

Puts: +100.43%

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 +18.63%

Calls: +14.39%

Puts: +34.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:15am) 0.63

Prior (07/27) 1.17

Current vs Prior -46.30%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -20.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:15am) 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 10.46% | 18.95%31.81% | 42.56%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -32.33% | -20.73%-8.64% | -6.30%

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

Current vs 7-Day Avg +12.90% | +9.24%+17.52% | +1.34%

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

Current vs 7-Day Eod -32.33% | -20.73%-7.43% | -2.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.13% | 6.73%

Calls: 8.79% | 6.67%

Puts: 9.48% | 6.80%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +38.54% | -26.69%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -15.50% | +2.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($106.75M) vs puts ($32.87M). Massive premium surge with dollar volume up 227% vs prior. Unusually high activity with volume up 186% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
10:15	BULLISH	BULLISH	BULLISH
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 236 of results (avg 6.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	26.35	27.20	$26.78	3.2%	40	0.58	171
$167.50	Aug 21	38.75	40.20	$39.48	3.7%	5	0.68	51
$170.00	Aug 21	37.40	38.85	$38.13	3.8%	51	0.67	575
$185.00	Aug 21	29.80	31.05	$30.43	4.1%	83	0.59	781
$165.00	Aug 21	39.85	41.55	$40.70	4.2%	22	0.69	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 14	48.70	50.60	$49.65	3.8%	--	0.65	4.1K
$195.00	Aug 21	32.60	33.90	$33.25	3.9%	27	0.46	543
$220.00	Aug 21	48.65	50.60	$49.63	3.9%	99	0.59	1.8K
$200.00	Aug 21	35.45	36.90	$36.17	4.0%	33	0.49	5.2K
$197.50	Aug 21	34.05	35.45	$34.75	4.0%	11	0.48	218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	0.85	0.91	$0.88	6.8%	403	0.07	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	33.75	36.70	$35.23	8.4%	84	0.92	230
$155.00	Jul 31	31.45	34.25	$32.85	8.5%	85	0.91	195
$157.50	Jul 31	28.95	31.95	$30.45	9.9%	29	0.90	443
$160.00	Jul 31	28.25	29.95	$29.10	5.8%	154	0.89	612
$162.50	Jul 31	24.90	27.50	$26.20	9.9%	144	0.87	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	36.90	40.30	$38.60	8.8%	26	0.92	2.3K
$222.50	Jul 31	34.40	37.25	$35.83	8.0%	25	0.90	198
$220.00	Jul 31	32.60	35.75	$34.17	9.2%	119	0.89	6.2K
$217.50	Jul 31	30.45	33.50	$31.98	9.5%	3	0.87	215
$215.00	Jul 31	28.15	31.15	$29.65	10.1%	53	0.85	201

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 67.8K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.30	4.75	$4.53	9.9%	5.7K	0.32	4.6K
$185.00	Jul 31	10.00	10.80	$10.40	7.7%	3.0K	0.57	2.5K
$180.00	Aug 14	28.25	29.60	$28.93	4.7%	3.0K	0.61	233
$155.00	Aug 7	36.10	38.75	$37.42	7.1%	2.9K	0.81	2.8K
$195.00	Jul 31	5.70	6.30	$6.00	10.0%	2.8K	0.40	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	1.20	1.40	$1.30	15.4%	2.2K	0.10	5.8K
$170.00	Jul 31	2.70	2.90	$2.80	7.1%	2.0K	0.20	26.7K
$180.00	Jul 31	5.50	6.00	$5.75	8.7%	1.8K	0.35	15.5K
$190.00	Jul 31	10.05	11.05	$10.55	9.5%	1.2K	0.52	10.6K
$165.00	Jul 31	1.77	2.02	$1.90	13.2%	977	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 41.1%, max 58.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	234.0%	147.6%	58.5%	97	225
$160.00	Jul 31	Sep 11	225.8%	142.7%	58.2%	158	612
$220.00	Jul 31	Sep 11	214.3%	143.1%	49.7%	789	9.0K
$210.00	Jul 31	Sep 11	213.6%	143.3%	49.0%	1.6K	3.1K
$165.00	Jul 31	Sep 4	219.7%	148.7%	47.7%	260	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	234.0%	147.6%	58.5%	403	1.9K
$165.00	Jul 31	Sep 11	220.2%	142.0%	55.1%	978	9.9K
$160.00	Jul 31	Sep 4	226.2%	147.7%	53.2%	2.3K	5.9K
$170.00	Jul 31	Sep 11	215.5%	142.6%	51.2%	2.0K	26.7K
$175.00	Jul 31	Sep 11	212.9%	142.1%	49.8%	824	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 13.71, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.17	$2.33	$0.17	13.71	$222.67
$220.00	$222.50	Jul 31	$0.23	$2.27	$0.23	9.87	$220.23
$202.50	$205.00	Jul 31	$0.27	$2.23	$0.27	8.26	$202.77
$217.50	$220.00	Jul 31	$0.27	$2.23	$0.27	8.26	$217.77
$215.00	$217.50	Jul 31	$0.29	$2.21	$0.29	7.62	$215.29

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	$0.19	$2.31	$0.19	12.16	$157.31
$160.00	$157.50	Jul 31	$0.23	$2.27	$0.23	9.87	$159.77
$162.50	$160.00	Jul 31	$0.25	$2.25	$0.25	9.00	$162.25
$167.50	$165.00	Jul 31	$0.32	$2.18	$0.32	6.81	$167.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 19.83, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 31	$2.38	$2.38	$0.12	19.83	$154.88
$162.50	$165.00	Jul 31	$2.12	$2.12	$0.38	5.58	$164.62
$152.50	$155.00	Aug 7	$2.08	$2.08	$0.42	4.95	$154.58
$172.50	$175.00	Jul 31	$2.05	$2.05	$0.45	4.56	$174.55
$157.50	$160.00	Aug 7	$1.98	$1.98	$0.52	3.81	$159.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 31	$2.37	$2.37	$0.13	18.23	$207.63
$217.50	$215.00	Jul 31	$2.33	$2.33	$0.17	13.71	$215.17
$212.50	$210.00	Jul 31	$2.28	$2.28	$0.22	10.36	$210.22
$220.00	$217.50	Jul 31	$2.19	$2.19	$0.31	7.06	$217.81
$212.50	$210.00	Aug 21	$2.15	$2.15	$0.35	6.14	$210.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.43, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$4.27	236.8%	164.3%
$160.00	Jul 31	Aug 7	$4.40	225.8%	160.4%
$225.00	Jul 31	Aug 7	$4.55	214.5%	149.1%
$155.00	Jul 31	Aug 7	$4.57	234.0%	164.0%
$222.50	Jul 31	Aug 7	$4.83	214.6%	149.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.82	236.8%	164.3%
$155.00	Jul 31	Aug 7	$4.40	234.0%	164.0%
$225.00	Jul 31	Aug 7	$4.55	214.0%	149.1%
$157.50	Jul 31	Aug 7	$4.68	230.3%	161.2%
$215.00	Jul 31	Aug 7	$5.02	214.4%	149.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 9.70% of stock, avg 26.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 31	$10.40	$7.83	$18.23	$166.77	$203.23	9.70%
$187.50	Jul 31	$9.10	$9.13	$18.23	$169.27	$205.73	9.70%
$190.00	Jul 31	$8.10	$10.55	$18.65	$171.35	$208.65	9.93%
$182.50	Jul 31	$11.85	$6.93	$18.78	$163.72	$201.28	10.00%
$192.50	Jul 31	$6.90	$11.98	$18.88	$173.62	$211.38	10.05%
$180.00	Jul 31	$13.52	$5.75	$19.27	$160.73	$199.27	10.26%
$195.00	Jul 31	$6.00	$13.52	$19.52	$175.48	$214.52	10.39%
$177.50	Jul 31	$15.08	$4.90	$19.98	$157.52	$197.48	10.64%
$197.50	Jul 31	$5.07	$15.18	$20.25	$177.25	$217.75	10.78%
$175.00	Jul 31	$16.85	$4.15	$21.00	$154.00	$196.00	11.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.02% of stock, avg 23.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$4.53	$4.90	$9.43	$168.07	$209.43
$197.50	$177.50	Jul 31	$5.07	$4.90	$9.97	$167.53	$207.47
$200.00	$180.00	Jul 31	$4.53	$5.75	$10.28	$169.72	$210.28
$197.50	$180.00	Jul 31	$5.07	$5.75	$10.82	$169.18	$208.32
$195.00	$177.50	Jul 31	$6.00	$4.90	$10.90	$166.60	$205.90
$200.00	$182.50	Jul 31	$4.53	$6.93	$11.46	$171.04	$211.46
$195.00	$180.00	Jul 31	$6.00	$5.75	$11.75	$168.25	$206.75
$192.50	$177.50	Jul 31	$6.90	$4.90	$11.80	$165.70	$204.30
$197.50	$182.50	Jul 31	$5.07	$6.93	$12.00	$170.50	$209.50
$200.00	$185.00	Jul 31	$4.53	$7.83	$12.36	$172.64	$212.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 40.67, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Aug 28	$4.88	$0.12	40.67	$175.12	$194.88
155/160	165/170	Sep 4	$4.88	$0.12	40.67	$155.12	$169.88
165/170	180/185	Sep 11	$4.85	$0.15	32.33	$165.15	$184.85
160/165	175/180	Sep 4	$4.82	$0.18	26.78	$160.18	$179.82
160/165	180/185	Sep 4	$4.82	$0.18	26.78	$160.18	$184.82
162/165	172/175	Jul 31	$2.40	$0.10	24.00	$162.60	$174.90
155/158	175/178	Aug 21	$2.40	$0.10	24.00	$155.10	$177.40
160/162	178/180	Aug 21	$2.40	$0.10	24.00	$160.10	$179.90
168/170	175/178	Aug 21	$2.40	$0.10	24.00	$167.60	$177.40
180/185	190/195	Aug 28	$4.80	$0.20	24.00	$180.20	$194.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 28	$0.09	$4.91	54.56
$180.00	$185.00	$190.00	Sep 4	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Sep 11	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Sep 4	$0.11	$4.89	44.45
$220.00	$222.50	$225.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.07	$4.93	70.43
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00
$170.00	$175.00	$180.00	Sep 11	$0.10	$4.90	49.00
$170.00	$175.00	$180.00	Aug 14	$0.12	$4.88	40.67
$210.00	$215.00	$220.00	Aug 14	$0.15	$4.85	32.33

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 $-0.54, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$0.66	$1.84
$220.00	$222.50	1:2	Jul 31	-$0.77	$1.73
$217.50	$220.00	1:2	Jul 31	-$0.96	$1.54
$215.00	$217.50	1:2	Jul 31	-$1.21	$1.29
$212.50	$215.00	1:2	Jul 31	-$1.49	$1.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.54	$1.96
$157.50	$155.00	1:2	Jul 31	-$0.69	$1.81
$160.00	$157.50	1:2	Jul 31	-$0.84	$1.66
$162.50	$160.00	1:2	Jul 31	-$1.05	$1.45
$165.00	$162.50	1:2	Jul 31	-$1.20	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 17.96%, avg 8.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$33.75	0.58	1.1%	17.96%	19.10%	5	--
$190.00	Sep 4	$31.95	0.58	1.1%	17.01%	18.14%	15	37
$195.00	Sep 11	$31.95	0.56	3.8%	17.01%	20.80%	1	--
$195.00	Sep 4	$29.90	0.56	3.8%	15.92%	19.71%	--	28
$190.00	Aug 28	$29.65	0.57	1.1%	15.78%	16.92%	4	61
$200.00	Sep 4	$28.25	0.53	6.5%	15.04%	21.49%	29	76
$195.00	Aug 28	$27.65	0.55	3.8%	14.72%	18.51%	2	73
$190.00	Aug 21	$27.35	0.56	1.1%	14.56%	15.69%	41	710
$210.00	Sep 11	$26.60	0.50	11.8%	14.16%	25.94%	8	--
$205.00	Sep 4	$26.40	0.51	9.1%	14.05%	23.17%	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 67,221

Total Puts 42,344

Put/Call Ratio 0.63

Net Difference 24,877

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