NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$194.32 +31.10%

(7/30 10:25) ◀

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

▶ (7/30 10:35)

◀ 7/30 10:30 ▶

Option Volume

Detail

ℹ

Current (07/30 10:30am) 135,074

Calls: 79,112 (59%)

Puts: 55,962 (41%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +252.06%

Calls: +348.07% (Calls)

Puts: +170.20% (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 +62.94%

Calls: +58.68%

Puts: +69.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:30am) $203.84M

Calls: $151.39M (74%)

Puts: $52.44M (26%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +377.11%

Calls: +475.19%

Puts: +219.73%

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 +73.20%

Calls: +62.24%

Puts: +115.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:30am) 0.71

Prior (07/27) 1.17

Current vs Prior -39.70%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -11.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:30am) 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 9.93% | 18.24%30.64% | 40.98%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -35.74% | -23.71%-12.01% | -9.79%

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

Current vs 7-Day Avg +7.21% | +5.14%+13.18% | -2.42%

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

Current vs 7-Day Eod -35.74% | -23.71%-10.84% | -5.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.77% | 5.31%

Calls: 7.96% | 6.84%

Puts: 7.57% | 3.78%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +17.91% | -42.16%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -28.08% | -19.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($151.39M). Massive premium surge with dollar volume up 377% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 252% 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 NEUTRAL

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
10:30	BULLISH	BULLISH	BULLISH
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 222 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	35.80	37.40	$36.60	4.4%	263	0.66	773
$185.00	Aug 21	33.20	34.75	$33.98	4.6%	90	0.63	781
$200.00	Jul 31	6.40	6.70	$6.55	4.6%	6.5K	0.43	4.6K
$200.00	Aug 21	26.55	27.80	$27.18	4.6%	1.1K	0.55	4.8K
$187.50	Aug 21	32.00	33.60	$32.80	4.9%	10	0.61	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 14	43.80	45.25	$44.53	3.3%	--	0.61	4.1K
$210.00	Aug 21	37.75	39.05	$38.40	3.4%	32	0.50	2.5K
$217.50	Aug 21	42.50	44.00	$43.25	3.5%	--	0.54	38
$200.00	Aug 21	31.75	32.90	$32.33	3.6%	37	0.45	5.2K
$220.00	Aug 21	44.15	45.75	$44.95	3.6%	102	0.55	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.72)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	0.80	0.93	$0.87	14.9%	675	0.09	3.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.65	0.78	$0.72	18.1%	2.4K	0.06	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	34.15	36.90	$35.53	7.7%	179	0.92	612
$157.50	Jul 31	36.35	38.80	$37.58	6.5%	40	0.92	443
$162.50	Jul 31	31.85	34.65	$33.25	8.4%	144	0.92	283
$165.00	Jul 31	29.60	31.60	$30.60	6.5%	246	0.90	3.8K
$167.50	Jul 31	27.15	30.50	$28.83	11.6%	39	0.89	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	36.65	39.80	$38.22	8.2%	--	0.92	47
$230.00	Jul 31	35.15	37.50	$36.33	6.5%	15	0.91	261
$227.50	Jul 31	32.00	35.25	$33.63	9.7%	--	0.89	141
$225.00	Jul 31	29.95	33.30	$31.63	10.6%	26	0.88	2.3K
$222.50	Jul 31	28.25	30.35	$29.30	7.2%	25	0.86	198

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 74.1K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	6.40	6.70	$6.55	4.6%	6.5K	0.43	4.6K
$180.00	Aug 14	32.25	34.00	$33.13	5.3%	3.6K	0.66	233
$195.00	Jul 31	8.60	9.10	$8.85	5.6%	3.5K	0.52	774
$185.00	Jul 31	14.00	15.00	$14.50	6.9%	3.2K	0.69	2.5K
$190.00	Jul 31	11.10	11.85	$11.48	6.5%	3.0K	0.60	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.65	0.78	$0.72	18.1%	2.4K	0.06	5.8K
$170.00	Jul 31	1.50	1.68	$1.59	11.3%	2.2K	0.12	26.7K
$180.00	Jul 31	3.40	3.60	$3.50	5.7%	2.0K	0.24	15.5K
$190.00	Jul 31	6.60	7.00	$6.80	5.9%	1.4K	0.40	10.6K
$165.00	Jul 31	0.94	1.20	$1.07	24.3%	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 40.2%, max 62.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	226.9%	139.4%	62.7%	183	612
$157.50	Jul 31	Aug 21	245.5%	157.8%	55.5%	50	586
$165.00	Jul 31	Sep 4	219.6%	144.6%	51.9%	262	3.9K
$180.00	Jul 31	Sep 11	204.5%	136.8%	49.5%	1.9K	2.7K
$195.00	Jul 31	Sep 11	202.9%	136.0%	49.2%	3.5K	774

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Sep 11	219.6%	138.8%	58.2%	1.3K	9.9K
$157.50	Jul 31	Aug 21	245.5%	157.8%	55.5%	428	1.1K
$160.00	Jul 31	Sep 4	226.9%	147.4%	53.9%	2.4K	5.9K
$170.00	Jul 31	Sep 11	212.5%	138.4%	53.6%	2.2K	26.7K
$175.00	Jul 31	Sep 11	206.2%	138.0%	49.5%	930	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 13.71, avg 1.76)

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	$0.28	$2.22	$0.28	7.93	$222.78
$227.50	$230.00	Jul 31	$0.28	$2.22	$0.28	7.93	$227.78
$220.00	$222.50	Jul 31	$0.29	$2.21	$0.29	7.62	$220.29
$215.00	$217.50	Jul 31	$0.35	$2.15	$0.35	6.14	$215.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 31	$0.22	$2.28	$0.22	10.36	$167.28
$165.00	$162.50	Jul 31	$0.25	$2.25	$0.25	9.00	$164.75
$170.00	$167.50	Jul 31	$0.30	$2.20	$0.30	7.33	$169.70
$172.50	$170.00	Jul 31	$0.36	$2.14	$0.36	5.94	$172.14
$160.00	$157.50	Aug 7	$0.37	$2.13	$0.37	5.76	$159.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 24.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 31	$2.40	$2.40	$0.10	24.00	$174.90
$160.00	$162.50	Jul 31	$2.28	$2.28	$0.22	10.36	$162.28
$167.50	$170.00	Jul 31	$2.20	$2.20	$0.30	7.33	$169.70
$157.50	$160.00	Aug 7	$2.20	$2.20	$0.30	7.33	$159.70
$157.50	$160.00	Jul 31	$2.05	$2.05	$0.45	4.56	$159.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.33	$2.33	$0.17	13.71	$222.67
$220.00	$217.50	Jul 31	$2.22	$2.22	$0.28	7.93	$217.78
$232.50	$230.00	Aug 7	$2.20	$2.20	$0.30	7.33	$230.30
$217.50	$215.00	Jul 31	$2.18	$2.18	$0.32	6.81	$215.32
$215.00	$212.50	Jul 31	$2.00	$2.00	$0.50	4.00	$213.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.48, cheapest $3.41)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 31	Aug 7	$4.12	226.9%	154.9%
$157.50	Jul 31	Aug 7	$4.27	245.5%	157.6%
$162.50	Jul 31	Aug 7	$4.63	219.3%	155.8%
$167.50	Jul 31	Aug 7	$4.72	215.3%	154.2%
$232.50	Jul 31	Aug 7	$4.73	209.8%	146.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 31	Aug 7	$3.41	245.5%	157.6%
$160.00	Jul 31	Aug 7	$3.83	226.9%	154.9%
$230.00	Jul 31	Aug 7	$4.37	205.5%	146.4%
$162.50	Jul 31	Aug 7	$4.41	219.3%	155.8%
$165.00	Jul 31	Aug 7	$4.58	219.6%	152.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 9.25% of stock, avg 25.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$10.05	$7.93	$17.98	$174.52	$210.48	9.25%
$195.00	Jul 31	$8.85	$9.25	$18.10	$176.90	$213.10	9.31%
$190.00	Jul 31	$11.48	$6.80	$18.28	$171.72	$208.28	9.41%
$197.50	Jul 31	$7.75	$10.85	$18.60	$178.90	$216.10	9.57%
$200.00	Jul 31	$6.55	$12.15	$18.70	$181.30	$218.70	9.62%
$187.50	Jul 31	$13.03	$5.88	$18.91	$168.59	$206.41	9.73%
$185.00	Jul 31	$14.50	$4.85	$19.35	$165.65	$204.35	9.96%
$202.50	Jul 31	$5.85	$13.75	$19.60	$182.90	$222.10	10.09%
$205.00	Jul 31	$5.00	$15.43	$20.43	$184.57	$225.43	10.51%
$182.50	Jul 31	$16.23	$4.22	$20.45	$162.05	$202.95	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.76% of stock, avg 22.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 31	$4.40	$4.85	$9.25	$175.75	$216.75
$205.00	$185.00	Jul 31	$5.00	$4.85	$9.85	$175.15	$214.85
$207.50	$187.50	Jul 31	$4.40	$5.88	$10.28	$177.22	$217.78
$202.50	$185.00	Jul 31	$5.85	$4.85	$10.70	$174.30	$213.20
$205.00	$187.50	Jul 31	$5.00	$5.88	$10.88	$176.62	$215.88
$207.50	$190.00	Jul 31	$4.40	$6.80	$11.20	$178.80	$218.70
$200.00	$185.00	Jul 31	$6.55	$4.85	$11.40	$173.60	$211.40
$202.50	$187.50	Jul 31	$5.85	$5.88	$11.73	$175.77	$214.23
$205.00	$190.00	Jul 31	$5.00	$6.80	$11.80	$178.20	$216.80
$207.50	$192.50	Jul 31	$4.40	$7.93	$12.33	$180.17	$219.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 40.67, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Sep 4	$4.88	$0.12	40.67	$170.12	$184.88
180/185	190/195	Sep 11	$4.83	$0.17	28.41	$180.17	$194.83
185/195	210/220	Sep 11	$9.62	$0.38	25.32	$185.38	$219.62
160/162	185/188	Aug 14	$2.40	$0.10	24.00	$160.10	$187.40
180/185	200/205	Sep 4	$4.80	$0.20	24.00	$180.20	$204.80
165/170	190/195	Aug 28	$4.79	$0.21	22.81	$165.21	$194.79
170/172	178/180	Jul 31	$2.39	$0.11	21.73	$170.11	$179.89
168/170	172/175	Aug 21	$2.39	$0.11	21.73	$167.61	$174.89
168/170	180/182	Aug 21	$2.39	$0.11	21.73	$167.61	$182.39
160/165	170/175	Aug 28	$4.78	$0.22	21.73	$160.22	$174.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.08	$4.92	61.50
$180.00	$182.50	$185.00	Aug 14	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 31	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Aug 21	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Aug 28	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Aug 21	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Sep 4	$0.10	$4.90	49.00
$167.50	$170.00	$172.50	Jul 31	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Aug 21	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 21	$0.07	$2.43	34.71

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 $-0.57, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Jul 31	-$0.59	$1.91
$230.00	$232.50	1:2	Jul 31	-$0.81	$1.69
$225.00	$227.50	1:2	Jul 31	-$0.98	$1.52
$222.50	$225.00	1:2	Jul 31	-$1.04	$1.46
$220.00	$222.50	1:2	Jul 31	-$1.31	$1.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Jul 31	-$0.57	$1.93
$162.50	$160.00	1:2	Jul 31	-$0.62	$1.88
$160.00	$157.50	1:2	Jul 31	-$0.82	$1.68
$167.50	$165.00	1:2	Jul 31	-$0.85	$1.65
$170.00	$167.50	1:2	Jul 31	-$0.99	$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 18.01%, avg 8.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$35.00	0.59	0.3%	18.01%	18.36%	1	--
$195.00	Sep 4	$33.40	0.59	0.3%	17.19%	17.54%	--	28
$200.00	Sep 4	$31.60	0.57	2.9%	16.26%	19.18%	30	76
$195.00	Aug 28	$31.00	0.58	0.3%	15.95%	16.30%	3	73
$205.00	Sep 4	$29.60	0.55	5.5%	15.23%	20.73%	4	26
$210.00	Sep 11	$29.50	0.53	8.1%	15.18%	23.25%	8	--
$200.00	Aug 28	$28.90	0.56	2.9%	14.87%	17.80%	171	182
$195.00	Aug 21	$28.60	0.57	0.3%	14.72%	15.07%	95	763
$210.00	Sep 4	$27.55	0.53	8.1%	14.18%	22.25%	13	19
$197.50	Aug 21	$27.25	0.56	1.6%	14.02%	15.66%	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 79,112

Total Puts 55,962

Put/Call Ratio 0.71

Net Difference 23,150

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