NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$194.04 +30.91%

(7/30 10:20) ◀

Thursday, July 30, 2026 (10:25am)

▶ (7/30 10:30)

◀ 7/30 10:25 ▶

Option Volume

Detail

ℹ

Current (07/30 10:25am) 125,981

Calls: 74,767 (59%)

Puts: 51,214 (41%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +228.36%

Calls: +323.47% (Calls)

Puts: +147.28% (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 +51.97%

Calls: +49.96%

Puts: +55.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:25am) $187.51M

Calls: $141.13M (75%)

Puts: $46.38M (25%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +338.89%

Calls: +436.19%

Puts: +182.76%

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 +59.32%

Calls: +51.24%

Puts: +90.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:25am) 0.69

Prior (07/27) 1.17

Current vs Prior -41.61%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -14.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:25am) 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 10.30% | 18.58%31.11% | 41.65%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -33.38% | -22.30%-10.66% | -8.32%

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

Current vs 7-Day Avg +11.14% | +7.08%+14.92% | -0.84%

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

Current vs 7-Day Eod -33.38% | -22.30%-9.47% | -4.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.25% | 6.07%

Calls: 9.95% | 8.77%

Puts: 8.56% | 3.37%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +40.36% | -33.88%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -14.39% | -7.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($141.13M) vs puts ($46.38M). Massive premium surge with dollar volume up 339% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 228% vs prior - elevated interest.

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
10:25	BULLISH	BULLISH	BULLISH
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 232 of results (avg 7.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 14	23.00	23.80	$23.40	3.4%	357	0.53	640
$200.00	Jul 31	6.60	6.85	$6.73	3.7%	6.3K	0.42	4.6K
$205.00	Jul 31	5.00	5.20	$5.10	3.9%	2.3K	0.35	1.7K
$190.00	Aug 14	27.50	28.60	$28.05	3.9%	117	0.59	151
$175.00	Aug 21	38.25	39.80	$39.03	4.0%	95	0.67	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 7	17.50	18.10	$17.80	3.4%	26	0.46	318
$230.00	Aug 21	51.80	53.75	$52.78	3.7%	2	0.60	1.0K
$195.00	Aug 14	25.35	26.40	$25.88	4.1%	7	0.44	172
$220.00	Aug 21	44.65	46.65	$45.65	4.4%	102	0.55	1.8K
$230.00	Aug 28	54.25	56.70	$55.48	4.4%	3	0.58	41

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
$157.50	Jul 31	36.25	38.50	$37.38	6.0%	40	0.93	443
$160.00	Jul 31	33.25	35.75	$34.50	7.2%	172	0.92	612
$162.50	Jul 31	31.60	33.70	$32.65	6.4%	144	0.91	283
$165.00	Jul 31	29.35	31.80	$30.58	8.0%	246	0.90	3.8K
$167.50	Jul 31	27.00	29.40	$28.20	8.5%	39	0.88	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	37.85	40.25	$39.05	6.1%	--	0.92	47
$230.00	Jul 31	35.85	38.50	$37.17	7.1%	12	0.91	261
$227.50	Jul 31	33.15	36.65	$34.90	10.0%	--	0.89	141
$225.00	Jul 31	31.30	34.05	$32.67	8.4%	26	0.87	2.3K
$222.50	Jul 31	29.15	31.10	$30.13	6.5%	25	0.85	198

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 71.2K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	6.60	6.85	$6.73	3.7%	6.3K	0.42	4.6K
$195.00	Jul 31	8.55	9.20	$8.88	7.3%	3.2K	0.51	774
$185.00	Jul 31	14.00	15.15	$14.58	7.9%	3.1K	0.68	2.5K
$180.00	Aug 14	31.65	33.85	$32.75	6.7%	3.0K	0.65	233
$190.00	Jul 31	10.90	12.00	$11.45	9.6%	2.9K	0.59	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.72	0.88	$0.80	20.0%	2.3K	0.07	5.8K
$170.00	Jul 31	1.61	1.80	$1.71	11.1%	2.1K	0.13	26.7K
$180.00	Jul 31	3.55	3.85	$3.70	8.1%	2.0K	0.25	15.5K
$190.00	Jul 31	7.00	7.55	$7.28	7.6%	1.3K	0.41	10.6K
$165.00	Jul 31	1.08	1.22	$1.15	12.2%	1.3K	0.09	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 41.9%, max 61.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	229.9%	142.0%	61.9%	176	612
$220.00	Jul 31	Sep 11	211.2%	140.0%	50.9%	930	9.0K
$157.50	Jul 31	Aug 21	240.3%	160.4%	49.8%	50	586
$230.00	Jul 31	Sep 11	211.9%	141.6%	49.6%	646	3.8K
$180.00	Jul 31	Sep 11	207.3%	139.6%	48.6%	1.9K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Sep 11	220.8%	141.3%	56.2%	1.3K	9.9K
$160.00	Jul 31	Sep 4	229.9%	149.3%	53.9%	2.3K	5.9K
$170.00	Jul 31	Sep 11	214.5%	140.6%	52.6%	2.1K	26.7K
$175.00	Jul 31	Sep 11	211.3%	140.1%	50.9%	874	3.5K
$157.50	Jul 31	Aug 21	240.3%	160.4%	49.8%	421	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 21.73, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 31	$0.11	$2.39	$0.11	21.73	$230.11
$225.00	$227.50	Jul 31	$0.16	$2.34	$0.16	14.63	$225.16
$227.50	$230.00	Jul 31	$0.25	$2.25	$0.25	9.00	$227.75
$220.00	$222.50	Jul 31	$0.27	$2.23	$0.27	8.26	$220.27
$230.00	$232.50	Aug 7	$0.27	$2.23	$0.27	8.26	$230.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 31	$0.14	$2.36	$0.14	16.86	$164.86
$162.50	$160.00	Jul 31	$0.21	$2.29	$0.21	10.90	$162.29
$170.00	$167.50	Jul 31	$0.26	$2.24	$0.26	8.62	$169.74
$167.50	$165.00	Jul 31	$0.30	$2.20	$0.30	7.33	$167.20
$160.00	$157.50	Aug 7	$0.38	$2.12	$0.38	5.58	$159.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 19.83, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 31	$2.38	$2.38	$0.12	19.83	$167.38
$162.50	$165.00	Jul 31	$2.07	$2.07	$0.43	4.81	$164.57
$175.00	$177.50	Jul 31	$2.00	$2.00	$0.50	4.00	$177.00
$157.50	$160.00	Aug 7	$2.00	$2.00	$0.50	4.00	$159.50
$172.50	$175.00	Jul 31	$1.97	$1.97	$0.53	3.72	$174.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.28	$2.28	$0.22	10.36	$220.22
$230.00	$227.50	Jul 31	$2.27	$2.27	$0.23	9.87	$227.73
$227.50	$225.00	Jul 31	$2.23	$2.23	$0.27	8.26	$225.27
$232.50	$230.00	Aug 7	$2.11	$2.11	$0.39	5.41	$230.39
$222.50	$220.00	Aug 7	$2.00	$2.00	$0.50	4.00	$220.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.46, cheapest $3.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 31	Aug 7	$3.52	240.3%	160.3%
$162.50	Jul 31	Aug 7	$4.32	228.0%	159.1%
$160.00	Jul 31	Aug 7	$4.40	229.9%	157.3%
$165.00	Jul 31	Aug 7	$4.42	220.8%	157.0%
$232.50	Jul 31	Aug 7	$4.59	215.5%	147.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 31	Aug 7	$3.76	240.3%	160.3%
$160.00	Jul 31	Aug 7	$4.08	229.9%	157.3%
$230.00	Jul 31	Aug 7	$4.55	211.9%	146.0%
$162.50	Jul 31	Aug 7	$4.64	228.0%	159.1%
$232.50	Jul 31	Aug 7	$4.78	215.5%	147.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 9.60% of stock, avg 25.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$10.05	$8.57	$18.62	$173.88	$211.12	9.60%
$190.00	Jul 31	$11.45	$7.28	$18.73	$171.27	$208.73	9.65%
$195.00	Jul 31	$8.88	$9.93	$18.81	$176.19	$213.81	9.69%
$187.50	Jul 31	$12.88	$6.28	$19.16	$168.34	$206.66	9.87%
$197.50	Jul 31	$7.78	$11.43	$19.21	$178.29	$216.71	9.90%
$200.00	Jul 31	$6.73	$12.68	$19.41	$180.59	$219.41	10.00%
$185.00	Jul 31	$14.58	$5.33	$19.91	$165.09	$204.91	10.26%
$202.50	Jul 31	$5.83	$14.35	$20.18	$182.32	$222.68	10.40%
$182.50	Jul 31	$16.08	$4.63	$20.71	$161.79	$203.21	10.67%
$205.00	Jul 31	$5.10	$16.05	$21.15	$183.85	$226.15	10.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 5.03% of stock, avg 22.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 31	$4.43	$5.33	$9.76	$175.24	$217.26
$205.00	$185.00	Jul 31	$5.10	$5.33	$10.43	$174.57	$215.43
$207.50	$187.50	Jul 31	$4.43	$6.28	$10.71	$176.79	$218.21
$202.50	$185.00	Jul 31	$5.83	$5.33	$11.16	$173.84	$213.66
$205.00	$187.50	Jul 31	$5.10	$6.28	$11.38	$176.12	$216.38
$207.50	$190.00	Jul 31	$4.43	$7.28	$11.71	$178.29	$219.21
$200.00	$185.00	Jul 31	$6.73	$5.33	$12.06	$172.94	$212.06
$202.50	$187.50	Jul 31	$5.83	$6.28	$12.11	$175.39	$214.61
$205.00	$190.00	Jul 31	$5.10	$7.28	$12.38	$177.62	$217.38
$200.00	$187.50	Jul 31	$6.73	$6.28	$13.01	$174.49	$213.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 44.45, avg credit $3.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Aug 28	$4.89	$0.11	44.45	$160.11	$179.89
185/190	195/200	Sep 4	$4.87	$0.13	37.46	$185.13	$199.87
160/165	185/190	Aug 28	$4.85	$0.15	32.33	$160.15	$189.85
175/180	195/200	Sep 4	$4.82	$0.18	26.78	$175.18	$199.82
180/185	190/195	Sep 11	$4.82	$0.18	26.78	$180.18	$194.82
172/175	178/180	Jul 31	$2.39	$0.11	21.73	$172.61	$179.89
180/185	190/195	Sep 4	$4.78	$0.22	21.73	$180.22	$194.78
170/175	180/185	Sep 11	$4.78	$0.22	21.73	$170.22	$184.78
170/175	185/190	Aug 28	$4.76	$0.24	19.83	$170.24	$189.76
165/170	175/180	Aug 28	$4.75	$0.25	19.00	$165.25	$179.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 31	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Aug 14	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Aug 14	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 4	$0.06	$4.94	82.33
$170.00	$172.50	$175.00	Aug 7	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Aug 7	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 14	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Aug 21	$0.05	$2.45	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. 16 found (best net $-0.59, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Jul 31	-$0.75	$1.75
$230.00	$232.50	1:2	Jul 31	-$0.78	$1.72
$222.50	$225.00	1:2	Jul 31	-$1.08	$1.42
$225.00	$227.50	1:2	Jul 31	-$1.09	$1.41
$220.00	$222.50	1:2	Jul 31	-$1.47	$1.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Jul 31	-$0.59	$1.91
$160.00	$157.50	1:2	Jul 31	-$0.68	$1.82
$167.50	$165.00	1:2	Jul 31	-$0.85	$1.65
$165.00	$162.50	1:2	Jul 31	-$0.87	$1.63
$170.00	$167.50	1:2	Jul 31	-$1.19	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 18.04%, avg 8.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$35.00	0.58	0.5%	18.04%	18.53%	1	--
$195.00	Sep 4	$32.85	0.58	0.5%	16.93%	17.42%	--	28
$195.00	Aug 28	$31.30	0.58	0.5%	16.13%	16.63%	2	73
$200.00	Sep 4	$30.80	0.56	3.1%	15.87%	18.94%	29	76
$205.00	Sep 4	$29.30	0.54	5.7%	15.10%	20.75%	4	26
$200.00	Aug 28	$29.25	0.55	3.1%	15.07%	18.15%	156	182
$210.00	Sep 11	$29.15	0.53	8.2%	15.02%	23.25%	8	--
$195.00	Aug 21	$28.45	0.57	0.5%	14.66%	15.16%	95	763
$210.00	Sep 4	$27.45	0.52	8.2%	14.15%	22.37%	13	19
$197.50	Aug 21	$27.30	0.56	1.8%	14.07%	15.85%	3	113

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 74,767

Total Puts 51,214

Put/Call Ratio 0.69

Net Difference 23,553

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