NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$190.44 +28.48%

(7/30 10:15) ◀

Thursday, July 30, 2026 (10:20am)

▶ (7/30 10:25)

◀ 7/30 10:20 ▶

Option Volume

Detail

ℹ

Current (07/30 10:20am) 116,345

Calls: 71,445 (61%)

Puts: 44,900 (39%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +203.24%

Calls: +304.65% (Calls)

Puts: +116.79% (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 +40.35%

Calls: +43.30%

Puts: +35.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:20am) $161.72M

Calls: $124.93M (77%)

Puts: $36.79M (23%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +278.53%

Calls: +374.64%

Puts: +124.31%

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 +37.41%

Calls: +33.88%

Puts: +50.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:20am) 0.63

Prior (07/27) 1.17

Current vs Prior -46.42%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -21.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:20am) 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 10.33% | 18.93%31.55% | 42.62%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -33.18% | -20.83%-9.39% | -6.17%

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

Current vs 7-Day Avg +11.49% | +9.10%+16.55% | +1.49%

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

Current vs 7-Day Eod -33.18% | -20.83%-8.19% | -1.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.73% | 5.83%

Calls: 4.26% | 6.20%

Puts: 11.20% | 5.46%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +17.30% | -36.49%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -28.45% | -11.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($124.93M) vs puts ($36.79M). Massive premium surge with dollar volume up 279% vs prior. Unusually high activity with volume up 203% 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
10:20	BULLISH	BULLISH	BULLISH
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 217 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	39.20	40.80	$40.00	4.0%	52	0.69	575
$195.00	Jul 31	6.95	7.25	$7.10	4.2%	3.0K	0.46	774
$190.00	Jul 31	9.20	9.60	$9.40	4.3%	2.8K	0.55	2.7K
$172.50	Aug 21	37.75	39.50	$38.63	4.5%	9	0.68	44
$200.00	Aug 7	12.90	13.50	$13.20	4.5%	1.5K	0.47	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	40.35	41.60	$40.98	3.1%	29	0.51	2.5K
$185.00	Aug 14	22.25	22.95	$22.60	3.1%	5	0.39	179
$210.00	Aug 7	28.75	29.80	$29.28	3.6%	67	0.61	338
$225.00	Aug 14	46.40	48.10	$47.25	3.6%	--	0.63	4.1K
$215.00	Aug 21	43.40	45.00	$44.20	3.6%	2	0.54	547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.92	1.06	$0.99	14.1%	2.3K	0.08	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	37.90	41.00	$39.45	7.9%	84	0.95	230
$155.00	Jul 31	35.25	38.50	$36.88	8.8%	86	0.94	195
$157.50	Jul 31	33.05	36.00	$34.53	8.5%	34	0.93	443
$160.00	Jul 31	31.00	33.65	$32.33	8.2%	155	0.92	612
$162.50	Jul 31	28.50	31.50	$30.00	10.0%	144	0.90	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 31	35.65	38.60	$37.13	7.9%	--	0.89	141
$225.00	Jul 31	33.50	36.20	$34.85	7.7%	26	0.88	2.3K
$222.50	Jul 31	31.30	33.95	$32.63	8.1%	25	0.86	198
$220.00	Jul 31	28.85	31.75	$30.30	9.6%	120	0.85	6.2K
$217.50	Jul 31	27.15	29.45	$28.30	8.1%	3	0.83	215

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 71.2K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	5.10	5.75	$5.43	12.0%	6.2K	0.38	4.6K
$185.00	Jul 31	11.85	12.65	$12.25	6.5%	3.1K	0.63	2.5K
$195.00	Jul 31	6.95	7.25	$7.10	4.2%	3.0K	0.46	774
$180.00	Aug 14	30.20	32.00	$31.10	5.8%	3.0K	0.63	233
$155.00	Aug 7	39.50	42.10	$40.80	6.4%	2.9K	0.84	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.92	1.06	$0.99	14.1%	2.3K	0.08	5.8K
$170.00	Jul 31	2.22	2.44	$2.33	9.4%	2.1K	0.16	26.7K
$180.00	Jul 31	4.50	5.15	$4.83	13.5%	1.8K	0.29	15.5K
$165.00	Jul 31	1.41	1.73	$1.57	20.4%	1.3K	0.12	9.9K
$190.00	Jul 31	8.75	9.50	$9.13	8.2%	1.2K	0.45	10.6K

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 42.0%, max 59.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	241.9%	151.8%	59.3%	98	225
$160.00	Jul 31	Sep 11	228.5%	144.8%	57.8%	159	612
$170.00	Jul 31	Sep 4	219.6%	144.7%	51.8%	1.3K	2.6K
$180.00	Jul 31	Sep 11	215.8%	142.6%	51.3%	1.9K	2.7K
$165.00	Jul 31	Sep 4	223.9%	149.0%	50.3%	261	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	241.9%	151.8%	59.3%	435	1.9K
$170.00	Jul 31	Sep 11	219.6%	140.4%	56.4%	2.1K	26.7K
$165.00	Jul 31	Sep 11	223.9%	143.6%	56.0%	1.3K	9.9K
$160.00	Jul 31	Sep 4	228.5%	148.3%	54.1%	2.3K	5.9K
$175.00	Jul 31	Sep 11	216.7%	142.9%	51.6%	851	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 18.23, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 31	$0.17	$2.33	$0.17	13.71	$225.17
$222.50	$225.00	Jul 31	$0.20	$2.30	$0.20	11.50	$222.70
$220.00	$222.50	Jul 31	$0.25	$2.25	$0.25	9.00	$220.25
$215.00	$217.50	Jul 31	$0.26	$2.24	$0.26	8.62	$215.26
$217.50	$220.00	Jul 31	$0.28	$2.22	$0.28	7.93	$217.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 31	$0.13	$2.37	$0.13	18.23	$154.87
$160.00	$157.50	Jul 31	$0.18	$2.32	$0.18	12.89	$159.82
$162.50	$160.00	Jul 31	$0.24	$2.26	$0.24	9.42	$162.26
$165.00	$162.50	Jul 31	$0.34	$2.16	$0.34	6.35	$164.66
$167.50	$165.00	Jul 31	$0.35	$2.15	$0.35	6.14	$167.15

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 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 31	$2.35	$2.35	$0.15	15.67	$157.35
$160.00	$162.50	Jul 31	$2.33	$2.33	$0.17	13.71	$162.33
$172.50	$175.00	Aug 7	$2.30	$2.30	$0.20	11.50	$174.80
$157.50	$160.00	Jul 31	$2.20	$2.20	$0.30	7.33	$159.70
$152.50	$155.00	Aug 7	$2.20	$2.20	$0.30	7.33	$154.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.33	$2.33	$0.17	13.71	$220.17
$227.50	$225.00	Jul 31	$2.28	$2.28	$0.22	10.36	$225.22
$225.00	$222.50	Jul 31	$2.22	$2.22	$0.28	7.93	$222.78
$205.00	$202.50	Jul 31	$2.10	$2.10	$0.40	5.25	$202.90
$227.50	$225.00	Aug 7	$2.10	$2.10	$0.40	5.25	$225.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.56, cheapest $3.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.55	247.6%	165.5%
$155.00	Jul 31	Aug 7	$3.92	241.9%	164.0%
$157.50	Jul 31	Aug 7	$4.45	233.6%	163.3%
$227.50	Jul 31	Aug 7	$4.90	218.6%	149.7%
$160.00	Jul 31	Aug 7	$4.97	228.5%	163.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.52	247.6%	165.5%
$155.00	Jul 31	Aug 7	$3.89	241.9%	164.0%
$157.50	Jul 31	Aug 7	$4.37	233.6%	163.3%
$160.00	Jul 31	Aug 7	$4.76	228.5%	163.0%
$227.50	Jul 31	Aug 7	$4.82	218.6%	149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 9.71% of stock, avg 26.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$8.23	$10.27	$18.50	$174.00	$211.00	9.71%
$190.00	Jul 31	$9.40	$9.13	$18.53	$171.47	$208.53	9.73%
$187.50	Jul 31	$10.77	$7.82	$18.59	$168.91	$206.09	9.76%
$195.00	Jul 31	$7.10	$11.70	$18.80	$176.20	$213.80	9.87%
$185.00	Jul 31	$12.25	$6.73	$18.98	$166.02	$203.98	9.97%
$182.50	Jul 31	$13.73	$5.65	$19.38	$163.12	$201.88	10.18%
$197.50	Jul 31	$6.40	$13.05	$19.45	$178.05	$216.95	10.21%
$180.00	Jul 31	$15.27	$4.83	$20.10	$159.90	$200.10	10.55%
$200.00	Jul 31	$5.43	$15.08	$20.51	$179.49	$220.51	10.77%
$177.50	Jul 31	$17.02	$3.93	$20.95	$156.55	$198.45	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.06% of stock, avg 22.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Jul 31	$3.98	$5.65	$9.63	$172.87	$214.63
$202.50	$182.50	Jul 31	$4.83	$5.65	$10.48	$172.02	$212.98
$205.00	$185.00	Jul 31	$3.98	$6.73	$10.71	$174.29	$215.71
$200.00	$182.50	Jul 31	$5.43	$5.65	$11.08	$171.42	$211.08
$202.50	$185.00	Jul 31	$4.83	$6.73	$11.56	$173.44	$214.06
$205.00	$187.50	Jul 31	$3.98	$7.82	$11.80	$175.70	$216.80
$197.50	$182.50	Jul 31	$6.40	$5.65	$12.05	$170.45	$209.55
$200.00	$185.00	Jul 31	$5.43	$6.73	$12.16	$172.84	$212.16
$202.50	$187.50	Jul 31	$4.83	$7.82	$12.65	$174.85	$215.15
$195.00	$182.50	Jul 31	$7.10	$5.65	$12.75	$169.75	$207.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 44.45, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 28	$4.89	$0.11	44.45	$175.11	$189.89
190/195	200/205	Sep 4	$4.88	$0.12	40.67	$190.12	$204.88
185/190	200/205	Aug 28	$4.86	$0.14	34.71	$185.14	$204.86
158/160	165/168	Aug 7	$2.40	$0.10	24.00	$157.60	$167.40
160/162	172/175	Aug 14	$2.40	$0.10	24.00	$160.10	$174.90
160/162	178/180	Aug 14	$2.40	$0.10	24.00	$160.10	$179.90
155/160	175/180	Aug 28	$4.80	$0.20	24.00	$155.20	$179.80
155/158	165/168	Aug 21	$2.39	$0.11	21.73	$155.11	$167.39
175/180	185/190	Sep 11	$4.78	$0.22	21.73	$175.22	$189.78
155/158	165/168	Aug 7	$2.38	$0.12	19.83	$155.12	$167.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 28	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 28	$0.08	$4.92	61.50
$160.00	$165.00	$170.00	Aug 28	$0.09	$4.91	54.56
$220.00	$222.50	$225.00	Jul 31	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Aug 7	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 31	$0.06	$2.44	40.67
$222.50	$225.00	$227.50	Jul 31	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Aug 7	$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. 17 found (best net $-0.48, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Jul 31	-$0.76	$1.74
$222.50	$225.00	1:2	Jul 31	-$0.90	$1.60
$220.00	$222.50	1:2	Jul 31	-$1.05	$1.45
$217.50	$220.00	1:2	Jul 31	-$1.27	$1.23
$215.00	$217.50	1:2	Jul 31	-$1.57	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.48	$2.02
$160.00	$157.50	1:2	Jul 31	-$0.63	$1.87
$157.50	$155.00	1:2	Jul 31	-$0.67	$1.83
$162.50	$160.00	1:2	Jul 31	-$0.75	$1.75
$165.00	$162.50	1:2	Jul 31	-$0.89	$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 18.01%, avg 8.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$34.30	0.58	2.4%	18.01%	20.41%	1	--
$195.00	Sep 4	$32.15	0.57	2.4%	16.88%	19.28%	--	28
$200.00	Sep 4	$30.60	0.55	5.0%	16.07%	21.09%	29	76
$195.00	Aug 28	$30.00	0.56	2.4%	15.75%	18.15%	2	73
$205.00	Sep 4	$28.55	0.53	7.7%	14.99%	22.64%	4	26
$210.00	Sep 11	$28.45	0.52	10.3%	14.94%	25.21%	8	--
$192.50	Aug 21	$27.95	0.57	1.1%	14.68%	15.76%	3	187
$200.00	Aug 28	$27.70	0.54	5.0%	14.55%	19.57%	141	182
$195.00	Aug 21	$26.85	0.56	2.4%	14.10%	16.49%	82	763
$210.00	Sep 4	$26.85	0.51	10.3%	14.10%	24.37%	13	19

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 71,445

Total Puts 44,900

Put/Call Ratio 0.63

Net Difference 26,545

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