NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$193.67 +30.66%

(7/30 10:30) ◀

Thursday, July 30, 2026 (10:35am)

▶ (7/30 11:00)

◀ 7/30 10:35 ▶

Option Volume

Detail

ℹ

Current (07/30 10:35am) 140,747

Calls: 81,606 (58%)

Puts: 59,141 (42%)

Prior (07/27) 38,367

Calls: 17,656 (46%)

Puts: 20,711 (54%)

Current vs Prior +266.84%

Calls: +362.20% (Calls)

Puts: +185.55% (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 +69.79%

Calls: +63.68%

Puts: +79.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:35am) $206.45M

Calls: $152.35M (74%)

Puts: $54.10M (26%)

Prior (07/27) $42.72M

Calls: $26.32M (62%)

Puts: $16.40M (38%)

Current vs Prior +383.22%

Calls: +478.81%

Puts: +229.81%

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 +75.41%

Calls: +63.26%

Puts: +121.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:35am) 0.72

Prior (07/27) 1.17

Current vs Prior -38.22%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -9.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:35am) 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 10.02% | 18.35%30.51% | 40.60%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -35.19% | -23.28%-12.37% | -10.62%

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

Current vs 7-Day Avg +8.12% | +5.73%+12.72% | -3.33%

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

Current vs 7-Day Eod -35.19% | -23.28%-11.21% | -6.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.67% | 4.36%

Calls: 6.22% | 4.49%

Puts: 5.13% | 4.23%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior -13.96% | -52.51%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -47.52% | -33.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($152.35M). Massive premium surge with dollar volume up 383% vs prior. Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 267% 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
10:35	BULLISH	BULLISH	BULLISH
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 253 of results (avg 6.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	26.25	26.95	$26.60	2.6%	1.1K	0.54	4.8K
$185.00	Aug 14	29.20	30.20	$29.70	3.4%	52	0.62	171
$187.50	Aug 7	20.10	20.80	$20.45	3.4%	67	0.60	97
$185.00	Aug 7	21.45	22.20	$21.83	3.4%	238	0.62	211
$182.50	Aug 7	22.85	23.65	$23.25	3.4%	224	0.65	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	51.40	52.95	$52.18	3.0%	2	0.60	1.0K
$220.00	Aug 21	44.45	45.80	$45.13	3.0%	105	0.56	1.8K
$230.00	Aug 14	47.75	49.30	$48.53	3.2%	5	0.64	60
$215.00	Aug 21	41.10	42.45	$41.78	3.2%	2	0.53	547
$210.00	Aug 21	38.00	39.25	$38.63	3.2%	32	0.51	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.53)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	0.49	0.58	$0.53	17.0%	488	0.05	1.8K
$160.00	Jul 31	0.72	0.78	$0.75	8.0%	2.4K	0.06	5.8K
$162.50	Jul 31	0.82	0.98	$0.90	17.8%	548	0.08	580

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	38.00	40.40	$39.20	6.1%	86	0.95	195
$157.50	Jul 31	35.80	38.00	$36.90	6.0%	40	0.95	443
$160.00	Jul 31	33.25	36.40	$34.83	9.0%	182	0.94	612
$162.50	Jul 31	31.00	33.30	$32.15	7.2%	144	0.92	283
$165.00	Jul 31	28.30	31.30	$29.80	10.1%	247	0.91	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	35.35	38.70	$37.03	9.0%	15	0.90	261
$227.50	Jul 31	32.85	35.95	$34.40	9.0%	--	0.89	141
$225.00	Jul 31	31.15	33.85	$32.50	8.3%	26	0.87	2.3K
$222.50	Jul 31	29.10	31.15	$30.13	6.8%	25	0.86	198
$220.00	Jul 31	27.30	29.05	$28.18	6.2%	128	0.84	6.2K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 80.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	6.20	6.65	$6.43	7.0%	6.6K	0.42	4.6K
$195.00	Jul 31	8.15	8.70	$8.43	6.5%	3.7K	0.50	774
$180.00	Aug 14	31.45	32.80	$32.13	4.2%	3.6K	0.65	233
$185.00	Jul 31	13.55	14.35	$13.95	5.7%	3.2K	0.67	2.5K
$190.00	Jul 31	10.60	11.40	$11.00	7.3%	3.1K	0.59	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.50	1.70	$1.60	12.5%	2.6K	0.13	26.7K
$160.00	Jul 31	0.72	0.78	$0.75	8.0%	2.4K	0.06	5.8K
$180.00	Jul 31	3.40	3.70	$3.55	8.5%	2.3K	0.25	15.5K
$190.00	Jul 31	7.10	7.50	$7.30	5.5%	1.5K	0.41	10.6K
$165.00	Jul 31	1.04	1.18	$1.11	12.6%	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 42.9%, max 63.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	225.9%	138.1%	63.6%	186	612
$155.00	Jul 31	Sep 4	237.3%	146.0%	62.6%	98	225
$165.00	Jul 31	Sep 4	218.0%	140.8%	54.8%	264	3.9K
$185.00	Jul 31	Sep 11	204.7%	133.4%	53.5%	3.2K	2.5K
$190.00	Jul 31	Sep 11	203.0%	132.8%	52.8%	3.1K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	237.3%	146.0%	62.6%	488	1.9K
$165.00	Jul 31	Sep 11	218.0%	135.8%	60.5%	1.3K	9.9K
$160.00	Jul 31	Sep 4	225.9%	146.0%	54.8%	2.4K	5.9K
$170.00	Jul 31	Sep 11	209.3%	136.2%	53.7%	2.6K	26.7K
$185.00	Jul 31	Sep 11	202.3%	133.4%	51.7%	1.1K	899

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 21.73, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$227.50	$230.00	Jul 31	$0.18	$2.32	$0.18	12.89	$227.68
$222.50	$225.00	Jul 31	$0.20	$2.30	$0.20	11.50	$222.70
$220.00	$222.50	Jul 31	$0.27	$2.23	$0.27	8.26	$220.27
$215.00	$217.50	Jul 31	$0.31	$2.19	$0.31	7.06	$215.31
$225.00	$227.50	Jul 31	$0.32	$2.18	$0.32	6.81	$225.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.11	$2.39	$0.11	21.73	$157.39
$160.00	$157.50	Jul 31	$0.11	$2.39	$0.11	21.73	$159.89
$162.50	$160.00	Jul 31	$0.15	$2.35	$0.15	15.67	$162.35
$167.50	$165.00	Jul 31	$0.20	$2.30	$0.20	11.50	$167.30
$165.00	$162.50	Jul 31	$0.21	$2.29	$0.21	10.90	$164.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 18.23, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 31	$2.35	$2.35	$0.15	15.67	$164.85
$155.00	$157.50	Aug 7	$2.35	$2.35	$0.15	15.67	$157.35
$155.00	$157.50	Jul 31	$2.30	$2.30	$0.20	11.50	$157.30
$170.00	$172.50	Jul 31	$2.25	$2.25	$0.25	9.00	$172.25
$160.00	$162.50	Aug 7	$2.13	$2.13	$0.37	5.76	$162.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.37	$2.37	$0.13	18.23	$222.63
$217.50	$215.00	Jul 31	$2.20	$2.20	$0.30	7.33	$215.30
$220.00	$217.50	Jul 31	$2.18	$2.18	$0.32	6.81	$217.82
$227.50	$225.00	Aug 7	$2.07	$2.07	$0.43	4.81	$225.43
$230.00	$227.50	Aug 7	$2.01	$2.01	$0.49	4.10	$227.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.42, cheapest $3.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 31	Aug 7	$3.73	232.1%	155.2%
$155.00	Jul 31	Aug 7	$3.78	237.3%	156.4%
$160.00	Jul 31	Aug 7	$4.00	225.9%	154.9%
$162.50	Jul 31	Aug 7	$4.55	221.1%	155.2%
$230.00	Jul 31	Aug 7	$4.93	208.0%	147.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$3.20	237.3%	156.4%
$157.50	Jul 31	Aug 7	$3.54	232.1%	155.2%
$160.00	Jul 31	Aug 7	$3.97	225.9%	154.9%
$162.50	Jul 31	Aug 7	$4.48	221.1%	155.2%
$230.00	Jul 31	Aug 7	$4.65	208.0%	147.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 9.34% of stock, avg 25.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 31	$9.65	$8.43	$18.08	$174.42	$210.58	9.34%
$195.00	Jul 31	$8.43	$9.75	$18.18	$176.82	$213.18	9.39%
$190.00	Jul 31	$11.00	$7.30	$18.30	$171.70	$208.30	9.45%
$197.50	Jul 31	$7.35	$11.20	$18.55	$178.95	$216.05	9.58%
$187.50	Jul 31	$12.40	$6.18	$18.58	$168.92	$206.08	9.59%
$185.00	Jul 31	$13.95	$5.23	$19.18	$165.82	$204.18	9.90%
$200.00	Jul 31	$6.43	$12.77	$19.20	$180.80	$219.20	9.91%
$202.50	Jul 31	$5.55	$14.35	$19.90	$182.60	$222.40	10.28%
$182.50	Jul 31	$15.65	$4.30	$19.95	$162.55	$202.45	10.30%
$205.00	Jul 31	$4.60	$16.23	$20.83	$184.17	$225.83	10.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.30% of stock, avg 21.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$182.50	Jul 31	$4.03	$4.30	$8.33	$174.17	$215.83
$205.00	$182.50	Jul 31	$4.60	$4.30	$8.90	$173.60	$213.90
$207.50	$185.00	Jul 31	$4.03	$5.23	$9.26	$175.74	$216.76
$205.00	$185.00	Jul 31	$4.60	$5.23	$9.83	$175.17	$214.83
$202.50	$182.50	Jul 31	$5.55	$4.30	$9.85	$172.65	$212.35
$207.50	$187.50	Jul 31	$4.03	$6.18	$10.21	$177.29	$217.71
$200.00	$182.50	Jul 31	$6.43	$4.30	$10.73	$171.77	$210.73
$202.50	$185.00	Jul 31	$5.55	$5.23	$10.78	$174.22	$213.28
$205.00	$187.50	Jul 31	$4.60	$6.18	$10.78	$176.72	$215.78
$207.50	$190.00	Jul 31	$4.03	$7.30	$11.33	$178.67	$218.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 49.00, avg credit $3.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	170/175	Aug 28	$4.90	$0.10	49.00	$155.10	$174.90
175/180	195/200	Sep 4	$4.88	$0.12	40.67	$175.12	$199.88
180/185	195/200	Sep 4	$4.88	$0.12	40.67	$180.12	$199.88
185/190	200/205	Aug 28	$4.85	$0.15	32.33	$185.15	$204.85
160/162	170/172	Jul 31	$2.40	$0.10	24.00	$160.10	$172.40
160/162	175/178	Aug 14	$2.40	$0.10	24.00	$160.10	$177.40
170/172	175/178	Aug 14	$2.40	$0.10	24.00	$170.10	$177.40
155/160	185/190	Aug 28	$4.80	$0.20	24.00	$155.20	$189.80
160/165	175/180	Aug 28	$4.79	$0.21	22.81	$160.21	$179.79
158/160	162/165	Aug 7	$2.39	$0.11	21.73	$157.61	$164.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Sep 4	$0.09	$4.91	54.56
$172.50	$175.00	$177.50	Jul 31	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 31	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Aug 7	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Aug 21	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 28	$0.10	$4.90	49.00
$200.00	$205.00	$210.00	Aug 28	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	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. 16 found (best net $-0.42, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Jul 31	-$0.72	$1.78
$225.00	$227.50	1:2	Jul 31	-$0.76	$1.74
$222.50	$225.00	1:2	Jul 31	-$1.20	$1.30
$220.00	$222.50	1:2	Jul 31	-$1.33	$1.17
$217.50	$220.00	1:2	Jul 31	-$1.47	$1.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Jul 31	-$0.42	$2.08
$160.00	$157.50	1:2	Jul 31	-$0.53	$1.97
$162.50	$160.00	1:2	Jul 31	-$0.60	$1.90
$165.00	$162.50	1:2	Jul 31	-$0.69	$1.81
$167.50	$165.00	1:2	Jul 31	-$0.91	$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 17.92%, avg 8.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$34.70	0.59	0.7%	17.92%	18.60%	1	--
$195.00	Sep 4	$32.95	0.59	0.7%	17.01%	17.70%	3	28
$200.00	Sep 4	$30.95	0.56	3.3%	15.98%	19.25%	55	76
$195.00	Aug 28	$30.40	0.58	0.7%	15.70%	16.38%	6	73
$205.00	Sep 4	$29.10	0.54	5.8%	15.03%	20.88%	5	26
$210.00	Sep 11	$29.10	0.53	8.4%	15.03%	23.46%	8	--
$200.00	Aug 28	$28.95	0.55	3.3%	14.95%	18.22%	188	182
$195.00	Aug 21	$28.15	0.57	0.7%	14.54%	15.22%	96	763
$215.00	Sep 11	$27.40	0.51	11.0%	14.15%	25.16%	2	--
$210.00	Sep 4	$27.20	0.52	8.4%	14.04%	22.48%	17	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 81,606

Total Puts 59,141

Put/Call Ratio 0.72

Net Difference 22,465

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