NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.64 +27.27%

(7/30 10:35) ◀

Thursday, July 30, 2026 (11:00am)

▶ (7/30 12:00)

◀ 7/30 11:00 ▶

Option Volume

Detail

ℹ

Current (07/30 11:00am) 161,935

Calls: 90,552 (56%)

Puts: 71,383 (44%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +62.75% (Calls)

Puts: +66.33% (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 +95.35%

Calls: +81.62%

Puts: +116.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 11:00am) $215.39M

Calls: $146.24M (68%)

Puts: $69.15M (32%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +115.93%

Puts: +152.25%

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 +83.01%

Calls: +56.71%

Puts: +183.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 11:00am) 0.79

Prior 1.00

Current vs Prior -21.17%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -1.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 11:00am) 1,593,253

Calls: 702,585 (44%)

Puts: 890,668 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 9.67% | 18.42%30.03% | 39.68%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -37.41% | -22.96%-13.75% | -12.64%

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

Current vs 7-Day Avg +4.43% | +6.17%+10.95% | -5.51%

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

Current vs 7-Day Eod -37.41% | -22.96%-12.60% | -8.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.82% | 5.75%

Calls: 12.97% | 5.70%

Puts: 6.67% | 5.81%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +49.01% | -37.36%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -9.11% | -12.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($146.24M). Dollar volume significantly above 7-day average (83% higher). Volume explosion - 95% above 7-day average (161,935 vs avg 82,896). P/C ratio dropping 21% - sentiment shifting bullish.

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
11:00	BULLISH	BULLISH	BULLISH
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 204 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	23.10	23.90	$23.50	3.4%	1.3K	0.52	4.8K
$192.50	Aug 21	26.10	27.20	$26.65	4.1%	5	0.56	187
$175.00	Aug 7	23.70	24.75	$24.23	4.3%	164	0.68	204
$180.00	Aug 7	21.05	22.00	$21.53	4.4%	456	0.64	844
$162.50	Jul 31	26.40	27.60	$27.00	4.4%	149	0.91	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	40.30	41.35	$40.83	2.6%	747	0.54	2.5K
$200.00	Aug 21	33.85	34.80	$34.33	2.8%	51	0.48	5.2K
$220.00	Aug 21	46.80	48.25	$47.53	3.1%	105	0.58	1.8K
$212.50	Aug 21	41.45	42.90	$42.18	3.4%	8	0.55	1
$212.50	Aug 7	31.05	32.20	$31.63	3.6%	17	0.66	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	0.90	1.06	$0.98	16.3%	1.3K	0.10	9.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	35.50	39.00	$37.25	9.4%	115	0.96	230
$155.00	Jul 31	33.50	35.85	$34.67	6.8%	92	0.95	195
$157.50	Jul 31	31.00	33.35	$32.17	7.3%	42	0.94	443
$160.00	Jul 31	28.75	32.00	$30.38	10.7%	187	0.92	612
$162.50	Jul 31	26.40	27.60	$27.00	4.4%	149	0.91	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	34.75	37.80	$36.28	8.4%	26	0.91	2.3K
$222.50	Jul 31	32.40	35.45	$33.92	9.0%	25	0.90	198
$220.00	Jul 31	30.70	33.20	$31.95	7.8%	131	0.89	6.2K
$217.50	Jul 31	27.50	30.95	$29.23	11.8%	5	0.87	215
$215.00	Jul 31	25.50	28.30	$26.90	10.4%	55	0.85	201

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 91.4K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	3.90	4.70	$4.30	18.6%	7.2K	0.34	4.6K
$195.00	Jul 31	5.50	6.35	$5.93	14.3%	4.1K	0.42	774
$180.00	Aug 14	28.30	29.75	$29.03	5.0%	3.6K	0.63	233
$185.00	Jul 31	10.15	11.05	$10.60	8.5%	3.3K	0.60	2.5K
$190.00	Jul 31	7.60	8.55	$8.07	11.8%	3.1K	0.51	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	2.07	2.32	$2.19	11.4%	4.4K	0.17	26.7K
$180.00	Jul 31	4.45	5.00	$4.72	11.7%	3.1K	0.31	15.5K
$160.00	Jul 31	0.81	1.00	$0.91	20.9%	2.5K	0.08	5.8K
$190.00	Jul 31	8.70	9.30	$9.00	6.7%	1.8K	0.49	10.6K
$165.00	Jul 31	1.31	1.52	$1.42	14.8%	1.4K	0.12	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 41.4%, max 62.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	216.4%	133.0%	62.7%	191	612
$155.00	Jul 31	Sep 4	223.1%	138.7%	60.9%	104	225
$180.00	Jul 31	Sep 11	201.2%	132.0%	52.5%	2.0K	2.7K
$165.00	Jul 31	Sep 4	212.6%	139.5%	52.4%	294	3.9K
$185.00	Jul 31	Sep 11	199.3%	131.9%	51.2%	3.3K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	223.1%	138.7%	60.9%	516	1.9K
$165.00	Jul 31	Sep 11	212.6%	134.8%	57.8%	1.5K	9.9K
$170.00	Jul 31	Sep 11	206.0%	132.5%	55.4%	4.4K	26.7K
$160.00	Jul 31	Sep 4	216.4%	140.2%	54.4%	2.5K	5.9K
$175.00	Jul 31	Sep 11	203.2%	132.3%	53.6%	1.0K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 18.23, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 31	$0.13	$2.37	$0.13	18.23	$220.13
$222.50	$225.00	Jul 31	$0.17	$2.33	$0.17	13.71	$222.67
$215.00	$217.50	Jul 31	$0.22	$2.28	$0.22	10.36	$215.22
$217.50	$220.00	Jul 31	$0.25	$2.25	$0.25	9.00	$217.75
$210.00	$212.50	Jul 31	$0.31	$2.19	$0.31	7.06	$210.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$0.15	$2.35	$0.15	15.67	$157.35
$160.00	$157.50	Jul 31	$0.18	$2.32	$0.18	12.89	$159.82
$162.50	$160.00	Jul 31	$0.20	$2.30	$0.20	11.50	$162.30
$165.00	$162.50	Jul 31	$0.31	$2.19	$0.31	7.06	$164.69
$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. 284 found (best R:R 16.86, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 31	$2.28	$2.28	$0.22	10.36	$167.28
$155.00	$157.50	Aug 7	$2.05	$2.05	$0.45	4.56	$157.05
$167.50	$170.00	Aug 7	$2.05	$2.05	$0.45	4.56	$169.55
$157.50	$160.00	Aug 7	$2.02	$2.02	$0.48	4.21	$159.52
$170.00	$172.50	Jul 31	$1.98	$1.98	$0.52	3.81	$171.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.36	$2.36	$0.14	16.86	$222.64
$217.50	$215.00	Jul 31	$2.33	$2.33	$0.17	13.71	$215.17
$207.50	$205.00	Jul 31	$2.20	$2.20	$0.30	7.33	$205.30
$212.50	$210.00	Jul 31	$2.20	$2.20	$0.30	7.33	$210.30
$222.50	$220.00	Aug 7	$2.15	$2.15	$0.35	6.14	$220.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.51, cheapest $3.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.45	229.7%	156.1%
$155.00	Jul 31	Aug 7	$4.18	223.1%	154.0%
$160.00	Jul 31	Aug 7	$4.40	216.4%	154.0%
$157.50	Jul 31	Aug 7	$4.63	218.7%	155.2%
$225.00	Jul 31	Aug 7	$4.82	199.0%	145.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.30	229.7%	156.1%
$155.00	Jul 31	Aug 7	$3.62	223.1%	154.0%
$157.50	Jul 31	Aug 7	$4.22	218.7%	155.2%
$160.00	Jul 31	Aug 7	$4.54	216.4%	154.0%
$225.00	Jul 31	Aug 7	$4.82	199.0%	145.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 9.05% of stock, avg 25.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$8.07	$9.00	$17.07	$172.93	$207.07	9.05%
$187.50	Jul 31	$9.25	$7.85	$17.10	$170.40	$204.60	9.06%
$185.00	Jul 31	$10.60	$6.78	$17.38	$167.62	$202.38	9.21%
$192.50	Jul 31	$6.88	$10.50	$17.38	$175.12	$209.88	9.21%
$182.50	Jul 31	$11.93	$5.53	$17.46	$165.04	$199.96	9.26%
$195.00	Jul 31	$5.93	$11.98	$17.91	$177.09	$212.91	9.49%
$180.00	Jul 31	$13.60	$4.72	$18.32	$161.68	$198.32	9.71%
$197.50	Jul 31	$5.13	$13.68	$18.81	$178.69	$216.31	9.97%
$177.50	Jul 31	$15.20	$3.80	$19.00	$158.50	$196.50	10.07%
$200.00	Jul 31	$4.30	$15.43	$19.73	$180.27	$219.73	10.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.44% of stock, avg 21.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Jul 31	$3.65	$4.72	$8.37	$171.63	$210.87
$200.00	$180.00	Jul 31	$4.30	$4.72	$9.02	$170.98	$209.02
$202.50	$182.50	Jul 31	$3.65	$5.53	$9.18	$173.32	$211.68
$200.00	$182.50	Jul 31	$4.30	$5.53	$9.83	$172.67	$209.83
$197.50	$180.00	Jul 31	$5.13	$4.72	$9.85	$170.15	$207.35
$202.50	$185.00	Jul 31	$3.65	$6.78	$10.43	$174.57	$212.93
$195.00	$180.00	Jul 31	$5.93	$4.72	$10.65	$169.35	$205.65
$197.50	$182.50	Jul 31	$5.13	$5.53	$10.66	$171.84	$208.16
$200.00	$185.00	Jul 31	$4.30	$6.78	$11.08	$173.92	$211.08
$195.00	$182.50	Jul 31	$5.93	$5.53	$11.46	$171.04	$206.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 24.00, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	170/172	Aug 7	$2.40	$0.10	24.00	$155.10	$172.40
158/160	162/165	Aug 21	$2.40	$0.10	24.00	$157.60	$164.90
170/175	180/185	Sep 11	$4.79	$0.21	22.81	$170.21	$184.79
168/170	172/175	Jul 31	$2.39	$0.11	21.73	$167.61	$174.89
160/165	170/175	Sep 4	$4.77	$0.23	20.74	$160.23	$174.77
180/185	190/195	Sep 4	$4.77	$0.23	20.74	$180.23	$194.77
180/185	200/205	Sep 4	$4.77	$0.23	20.74	$180.23	$204.77
160/162	170/172	Aug 7	$2.38	$0.12	19.83	$160.12	$172.38
172/175	185/188	Aug 14	$2.38	$0.12	19.83	$172.62	$187.38
175/178	180/182	Aug 14	$2.38	$0.12	19.83	$175.12	$182.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Sep 4	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 14	$0.07	$4.93	70.43
$210.00	$215.00	$220.00	Aug 28	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Sep 4	$0.09	$4.91	54.56
$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
$200.00	$205.00	$210.00	Aug 28	$0.05	$4.95	99.00
$190.00	$195.00	$200.00	Sep 4	$0.07	$4.93	70.43
$205.00	$210.00	$215.00	Aug 14	$0.08	$4.92	61.50
$200.00	$205.00	$210.00	Aug 14	$0.09	$4.91	54.56
$170.00	$175.00	$180.00	Sep 11	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.38, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$0.51	$1.99
$220.00	$222.50	1:2	Jul 31	-$0.72	$1.78
$217.50	$220.00	1:2	Jul 31	-$0.73	$1.77
$215.00	$217.50	1:2	Jul 31	-$1.01	$1.49
$212.50	$215.00	1:2	Jul 31	-$1.09	$1.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.38	$2.12
$157.50	$155.00	1:2	Jul 31	-$0.43	$2.07
$160.00	$157.50	1:2	Jul 31	-$0.55	$1.95
$162.50	$160.00	1:2	Jul 31	-$0.71	$1.79
$165.00	$162.50	1:2	Jul 31	-$0.80	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 17.57%, avg 8.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$33.15	0.59	0.7%	17.57%	18.29%	5	--
$190.00	Sep 4	$31.65	0.59	0.7%	16.78%	17.50%	16	37
$195.00	Sep 11	$31.25	0.57	3.4%	16.57%	19.94%	2	--
$195.00	Sep 4	$29.55	0.57	3.4%	15.66%	19.04%	3	28
$190.00	Aug 28	$29.15	0.58	0.7%	15.45%	16.17%	13	61
$200.00	Sep 4	$27.55	0.54	6.0%	14.60%	20.63%	73	76
$195.00	Aug 28	$26.95	0.55	3.4%	14.29%	17.66%	10	73
$190.00	Aug 21	$26.70	0.57	0.7%	14.15%	14.87%	43	710
$192.50	Aug 21	$26.10	0.56	2.0%	13.84%	15.88%	5	187
$210.00	Sep 11	$25.85	0.51	11.3%	13.70%	25.03%	8	--

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 90,552

Total Puts 71,383

Put/Call Ratio 0.79

Net Difference 19,169

Prior's Put/Call Breakdown

Total Calls 55,640

Total Puts 42,917

Put/Call Ratio 1.00

Net Difference 12,723

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