NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$190.39 +28.45%

(7/30 11:00) ◀

Thursday, July 30, 2026 (12:00pm)

▶ (7/30 13:00)

◀ 7/30 12:00 ▶

Option Volume

Detail

ℹ

Current (07/30 12:00pm) 201,624

Calls: 111,005 (55%)

Puts: 90,619 (45%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +99.51% (Calls)

Puts: +111.15% (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 +143.22%

Calls: +122.64%

Puts: +174.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 12:00pm) $300.10M

Calls: $199.49M (66%)

Puts: $100.61M (34%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +194.56%

Puts: +267.02%

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 +154.99%

Calls: +113.78%

Puts: +312.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 12:00pm) 0.82

Prior 1.00

Current vs Prior -18.36%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +2.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 12:00pm) 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 9.19% | 18.29%30.05% | 40.38%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -40.53% | -23.52%-13.70% | -11.11%

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

Current vs 7-Day Avg -0.79% | +5.41%+11.01% | -3.85%

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

Current vs 7-Day Eod -40.53% | -23.52%-12.55% | -7.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.02% | 6.46%

Calls: 8.38% | 6.45%

Puts: 7.65% | 6.47%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +21.70% | -29.63%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -25.77% | -1.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($199.49M). Dollar volume significantly above 7-day average (155% higher). Volume explosion - 143% above 7-day average (201,624 vs avg 82,896).

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
12:00	BULLISH	BULLISH	BULLISH
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 231 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	23.50	24.40	$23.95	3.8%	1.4K	0.52	4.8K
$167.50	Aug 21	39.00	40.50	$39.75	3.8%	11	0.70	51
$175.00	Jul 31	17.65	18.35	$18.00	3.9%	842	0.79	1.2K
$210.00	Aug 21	20.05	20.85	$20.45	3.9%	207	0.47	2.1K
$172.50	Jul 31	19.55	20.40	$19.98	4.3%	351	0.82	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.25	40.25	$39.75	2.5%	769	0.53	2.5K
$225.00	Aug 14	45.95	47.25	$46.60	2.8%	4.5K	0.64	4.1K
$200.00	Aug 21	32.90	33.90	$33.40	3.0%	96	0.48	5.2K
$190.00	Jul 31	7.70	7.95	$7.83	3.2%	2.8K	0.47	10.6K
$217.50	Aug 7	33.65	34.80	$34.22	3.4%	21	0.69	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.73, cheapest $0.73)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.70	0.76	$0.73	8.2%	2.8K	0.07	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	34.95	37.10	$36.03	6.0%	100	0.95	195
$152.50	Jul 31	37.30	39.80	$38.55	6.5%	115	0.95	230
$157.50	Jul 31	32.45	34.60	$33.53	6.4%	46	0.94	443
$160.00	Jul 31	30.10	32.20	$31.15	6.7%	193	0.93	612
$162.50	Jul 31	28.00	30.30	$29.15	7.9%	154	0.92	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 31	36.25	38.45	$37.35	5.9%	6	0.92	141
$225.00	Jul 31	34.15	36.75	$35.45	7.3%	26	0.92	2.3K
$222.50	Jul 31	31.70	33.85	$32.78	6.6%	31	0.91	198
$220.00	Jul 31	29.40	31.40	$30.40	6.6%	138	0.89	6.2K
$217.50	Jul 31	27.10	29.45	$28.28	8.3%	6	0.88	215

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 112.7K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.15	4.50	$4.33	8.1%	7.9K	0.34	4.6K
$210.00	Jul 31	1.97	2.24	$2.11	12.8%	5.2K	0.19	3.1K
$195.00	Jul 31	5.80	6.10	$5.95	5.0%	4.6K	0.43	774
$180.00	Aug 14	29.00	30.95	$29.98	6.5%	3.6K	0.63	233
$185.00	Jul 31	10.50	11.55	$11.03	9.5%	3.4K	0.63	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.72	1.78	$1.75	3.4%	4.8K	0.15	26.7K
$180.00	Jul 31	3.85	4.20	$4.03	8.7%	4.5K	0.29	15.5K
$225.00	Aug 14	45.95	47.25	$46.60	2.8%	4.5K	0.64	4.1K
$160.00	Jul 31	0.70	0.76	$0.73	8.2%	2.8K	0.07	5.8K
$190.00	Jul 31	7.70	7.95	$7.83	3.2%	2.8K	0.47	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 36.8%, max 64.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	224.4%	140.3%	60.0%	112	225
$152.50	Jul 31	Aug 7	245.5%	154.3%	59.1%	131	270
$160.00	Jul 31	Sep 11	215.0%	136.1%	58.0%	197	612
$165.00	Jul 31	Sep 4	207.9%	139.4%	49.2%	324	3.9K
$180.00	Jul 31	Sep 11	196.4%	133.6%	47.1%	2.2K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	224.4%	136.1%	64.9%	640	1.8K
$165.00	Jul 31	Sep 11	207.9%	135.5%	53.4%	1.7K	9.9K
$160.00	Jul 31	Sep 4	215.0%	140.9%	52.6%	2.9K	5.9K
$170.00	Jul 31	Sep 11	202.6%	135.2%	49.9%	4.8K	26.7K
$152.50	Jul 31	Aug 14	245.5%	165.9%	48.0%	459	298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 21.73, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.16	$2.34	$0.16	14.62	$222.66
$220.00	$222.50	Jul 31	$0.19	$2.31	$0.19	12.16	$220.19
$217.50	$220.00	Jul 31	$0.20	$2.30	$0.20	11.50	$217.70
$215.00	$217.50	Jul 31	$0.25	$2.25	$0.25	9.00	$215.25
$225.00	$227.50	Aug 7	$0.28	$2.22	$0.28	7.93	$225.28

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	$0.13	$2.37	$0.13	18.23	$159.87
$162.50	$160.00	Jul 31	$0.13	$2.37	$0.13	18.23	$162.37
$167.50	$165.00	Jul 31	$0.24	$2.26	$0.24	9.42	$167.26
$165.00	$162.50	Jul 31	$0.27	$2.23	$0.27	8.26	$164.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 19.83, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 31	$2.38	$2.38	$0.12	19.83	$159.88
$165.00	$167.50	Jul 31	$2.35	$2.35	$0.15	15.67	$167.35
$162.50	$165.00	Jul 31	$2.27	$2.27	$0.23	9.87	$164.77
$152.50	$155.00	Aug 7	$2.15	$2.15	$0.35	6.14	$154.65
$157.50	$160.00	Aug 7	$2.13	$2.13	$0.37	5.76	$159.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 31	$2.38	$2.38	$0.12	19.83	$220.12
$212.50	$210.00	Jul 31	$2.12	$2.12	$0.38	5.58	$210.38
$220.00	$217.50	Jul 31	$2.12	$2.12	$0.38	5.58	$217.88
$210.00	$207.50	Jul 31	$2.08	$2.08	$0.42	4.95	$207.92
$225.00	$222.50	Aug 7	$2.08	$2.08	$0.42	4.95	$222.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.65, cheapest $2.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.38	245.5%	154.3%
$155.00	Jul 31	Aug 7	$3.75	224.4%	156.2%
$157.50	Jul 31	Aug 7	$4.35	219.6%	154.4%
$160.00	Jul 31	Aug 7	$4.60	215.0%	153.1%
$162.50	Jul 31	Aug 7	$4.75	208.4%	152.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.95	245.5%	154.3%
$155.00	Jul 31	Aug 7	$3.66	224.4%	156.2%
$157.50	Jul 31	Aug 7	$4.00	219.6%	154.4%
$160.00	Jul 31	Aug 7	$4.40	215.0%	153.1%
$227.50	Jul 31	Aug 7	$4.50	194.6%	146.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 8.50% of stock, avg 25.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$8.35	$7.83	$16.18	$173.82	$206.18	8.50%
$187.50	Jul 31	$9.57	$6.68	$16.25	$171.25	$203.75	8.54%
$192.50	Jul 31	$7.18	$9.15	$16.33	$176.17	$208.83	8.58%
$195.00	Jul 31	$5.95	$10.75	$16.70	$178.30	$211.70	8.77%
$185.00	Jul 31	$11.03	$5.75	$16.78	$168.22	$201.78	8.81%
$197.50	Jul 31	$5.15	$12.18	$17.33	$180.17	$214.83	9.10%
$182.50	Jul 31	$12.63	$4.72	$17.35	$165.15	$199.85	9.11%
$200.00	Jul 31	$4.33	$13.98	$18.31	$181.69	$218.31	9.62%
$180.00	Jul 31	$14.50	$4.03	$18.53	$161.47	$198.53	9.73%
$177.50	Jul 31	$16.10	$3.25	$19.35	$158.15	$196.85	10.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.09% of stock, avg 21.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Jul 31	$3.75	$4.03	$7.78	$172.22	$210.28
$200.00	$180.00	Jul 31	$4.33	$4.03	$8.36	$171.64	$208.36
$202.50	$182.50	Jul 31	$3.75	$4.72	$8.47	$174.03	$210.97
$200.00	$182.50	Jul 31	$4.33	$4.72	$9.05	$173.45	$209.05
$197.50	$180.00	Jul 31	$5.15	$4.03	$9.18	$170.82	$206.68
$202.50	$185.00	Jul 31	$3.75	$5.75	$9.50	$175.50	$212.00
$197.50	$182.50	Jul 31	$5.15	$4.72	$9.87	$172.63	$207.37
$195.00	$180.00	Jul 31	$5.95	$4.03	$9.98	$170.02	$204.98
$200.00	$185.00	Jul 31	$4.33	$5.75	$10.08	$174.92	$210.08
$202.50	$187.50	Jul 31	$3.75	$6.68	$10.43	$177.07	$212.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 49.00, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	190/195	Aug 28	$4.90	$0.10	49.00	$165.10	$194.90
170/175	180/185	Aug 28	$4.89	$0.11	44.45	$170.11	$184.89
158/160	162/165	Jul 31	$2.40	$0.10	24.00	$157.60	$164.90
165/168	180/182	Aug 14	$2.40	$0.10	24.00	$165.10	$182.40
160/165	190/195	Aug 28	$4.80	$0.20	24.00	$160.20	$194.80
170/175	185/190	Aug 28	$4.80	$0.20	24.00	$170.20	$189.80
155/160	185/190	Sep 4	$4.80	$0.20	24.00	$155.20	$189.80
168/170	178/180	Aug 21	$2.39	$0.11	21.73	$167.61	$179.89
160/165	170/175	Sep 4	$4.78	$0.22	21.73	$160.22	$174.78
185/190	195/200	Sep 4	$4.77	$0.23	20.74	$185.23	$199.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 28	$0.09	$4.91	54.56
$187.50	$190.00	$192.50	Jul 31	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Sep 4	$0.10	$4.90	49.00
$212.50	$215.00	$217.50	Aug 14	$0.06	$2.44	40.67
$185.00	$190.00	$195.00	Sep 11	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Sep 11	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 28	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Sep 4	$0.09	$4.91	54.56
$197.50	$200.00	$202.50	Aug 7	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Aug 14	$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. 21 found (best net $-0.38, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Jul 31	-$0.44	$2.06
$222.50	$225.00	1:2	Jul 31	-$0.46	$2.04
$220.00	$222.50	1:2	Jul 31	-$0.59	$1.91
$217.50	$220.00	1:2	Jul 31	-$0.77	$1.73
$215.00	$217.50	1:2	Jul 31	-$0.92	$1.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Jul 31	-$0.38	$2.12
$160.00	$157.50	1:2	Jul 31	-$0.47	$2.03
$165.00	$162.50	1:2	Jul 31	-$0.59	$1.91
$162.50	$160.00	1:2	Jul 31	-$0.60	$1.90
$155.00	$152.50	1:2	Jul 31	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 16.91%, avg 7.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$32.20	0.58	2.4%	16.91%	19.33%	2	--
$195.00	Sep 4	$30.55	0.57	2.4%	16.05%	18.47%	7	28
$200.00	Sep 4	$28.55	0.55	5.0%	15.00%	20.04%	75	76
$195.00	Aug 28	$28.25	0.56	2.4%	14.84%	17.26%	13	73
$210.00	Sep 11	$26.60	0.51	10.3%	13.97%	24.27%	8	--
$205.00	Sep 4	$26.50	0.53	7.7%	13.92%	21.59%	5	26
$192.50	Aug 21	$26.45	0.56	1.1%	13.89%	15.00%	13	187
$200.00	Aug 28	$26.25	0.54	5.0%	13.79%	18.84%	231	182
$195.00	Aug 21	$25.45	0.55	2.4%	13.37%	15.79%	128	763
$210.00	Sep 4	$25.00	0.50	10.3%	13.13%	23.43%	36	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 111,005

Total Puts 90,619

Put/Call Ratio 0.82

Net Difference 20,386

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