NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.65 +27.28%

(7/30 12:00) ◀

Thursday, July 30, 2026 (1:00pm)

▶ (7/30 14:00)

◀ 7/30 13:00 ▶

Option Volume

Detail

ℹ

Current (07/30 1:00pm) 240,392

Calls: 135,819 (56%)

Puts: 104,573 (44%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +144.10% (Calls)

Puts: +143.66% (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 +189.99%

Calls: +172.41%

Puts: +216.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 1:00pm) $336.04M

Calls: $216.88M (65%)

Puts: $119.16M (35%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +220.24%

Puts: +334.69%

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 +185.52%

Calls: +132.42%

Puts: +388.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 1:00pm) 0.77

Prior 1.00

Current vs Prior -23.01%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -3.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 1:00pm) 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 9.06% | 17.92%29.67% | 39.95%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -41.36% | -25.07%-14.79% | -12.05%

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

Current vs 7-Day Avg -2.16% | +3.26%+9.61% | -4.87%

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

Current vs 7-Day Eod -41.36% | -25.07%-13.66% | -8.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.36% | 7.70%

Calls: 11.14% | 10.09%

Puts: 7.58% | 5.31%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +42.03% | -16.12%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -13.37% | +16.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($216.88M). Dollar volume significantly above 7-day average (186% higher). Volume explosion - 190% above 7-day average (240,392 vs avg 82,896). P/C ratio dropping 23% - 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
13:00	BULLISH	BULLISH	BULLISH
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 197 of results (avg 6.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 21	27.45	28.40	$27.92	3.4%	12	0.58	276
$200.00	Aug 7	11.50	11.90	$11.70	3.4%	2.9K	0.43	2.1K
$180.00	Aug 7	20.05	20.90	$20.48	4.2%	479	0.62	844
$180.00	Aug 21	31.10	32.65	$31.88	4.9%	277	0.62	773
$177.50	Aug 14	28.75	30.20	$29.48	4.9%	8	0.64	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 14	46.85	48.35	$47.60	3.2%	4.5K	0.65	4.1K
$210.00	Aug 21	39.85	41.20	$40.53	3.3%	769	0.55	2.5K
$217.50	Aug 21	44.60	46.20	$45.40	3.5%	--	0.58	38
$200.00	Aug 21	33.40	34.60	$34.00	3.5%	109	0.49	5.2K
$215.00	Aug 21	42.95	44.50	$43.73	3.5%	3	0.57	547

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. 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	37.90	$36.70	6.5%	116	0.96	230
$155.00	Jul 31	33.30	35.60	$34.45	6.7%	106	0.95	195
$157.50	Jul 31	30.80	33.25	$32.03	7.6%	51	0.94	443
$160.00	Jul 31	28.50	31.15	$29.83	8.9%	196	0.93	612
$162.50	Jul 31	25.90	28.80	$27.35	10.6%	354	0.91	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	35.60	38.15	$36.88	6.9%	26	0.93	2.3K
$222.50	Jul 31	33.15	35.45	$34.30	6.7%	31	0.92	198
$220.00	Jul 31	31.25	33.40	$32.33	6.7%	144	0.91	6.2K
$217.50	Jul 31	27.95	30.75	$29.35	9.5%	6	0.89	215
$215.00	Jul 31	26.00	28.65	$27.33	9.7%	63	0.87	201

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 134.7K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	3.55	3.85	$3.70	8.1%	8.6K	0.31	4.6K
$220.00	Jul 31	0.66	0.90	$0.78	30.8%	7.6K	0.09	9.0K
$210.00	Jul 31	1.64	1.86	$1.75	12.6%	6.4K	0.17	3.1K
$195.00	Jul 31	4.90	5.30	$5.10	7.8%	5.2K	0.40	774
$190.00	Jul 31	7.00	7.50	$7.25	6.9%	5.1K	0.50	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.78	2.03	$1.90	13.2%	5.2K	0.16	26.7K
$180.00	Jul 31	4.10	4.55	$4.32	10.4%	4.8K	0.31	15.5K
$225.00	Aug 14	46.85	48.35	$47.60	3.2%	4.5K	0.65	4.1K
$160.00	Jul 31	0.71	0.90	$0.81	23.5%	4.0K	0.07	5.8K
$190.00	Jul 31	8.25	8.90	$8.57	7.6%	3.3K	0.50	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. 60 strikes (avg 38.6%, max 69.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	215.7%	133.0%	62.2%	200	612
$155.00	Jul 31	Sep 4	225.5%	139.6%	61.5%	118	225
$152.50	Jul 31	Aug 7	227.7%	147.4%	54.5%	132	270
$165.00	Jul 31	Sep 4	207.8%	138.7%	49.9%	648	3.9K
$180.00	Jul 31	Sep 11	194.4%	132.5%	46.6%	2.2K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	225.5%	133.0%	69.5%	666	1.8K
$165.00	Jul 31	Sep 11	207.8%	131.8%	57.7%	1.9K	9.9K
$160.00	Jul 31	Sep 4	215.7%	138.4%	55.8%	4.0K	5.9K
$170.00	Jul 31	Sep 11	201.9%	132.4%	52.4%	5.2K	26.7K
$175.00	Jul 31	Sep 11	196.8%	132.5%	48.5%	1.5K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 18.23, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.13	$2.37	$0.13	18.23	$222.63
$220.00	$222.50	Jul 31	$0.14	$2.36	$0.14	16.86	$220.14
$215.00	$217.50	Jul 31	$0.21	$2.29	$0.21	10.90	$215.21
$217.50	$220.00	Jul 31	$0.21	$2.29	$0.21	10.90	$217.71
$210.00	$212.50	Jul 31	$0.26	$2.24	$0.26	8.62	$210.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 31	$0.13	$2.37	$0.13	18.23	$154.87
$160.00	$157.50	Jul 31	$0.17	$2.33	$0.17	13.71	$159.83
$162.50	$160.00	Jul 31	$0.19	$2.31	$0.19	12.16	$162.31
$165.00	$162.50	Jul 31	$0.23	$2.27	$0.23	9.87	$164.77
$167.50	$165.00	Jul 31	$0.31	$2.19	$0.31	7.06	$167.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 15.67, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Aug 7	$2.35	$2.35	$0.15	15.67	$157.35
$152.50	$155.00	Jul 31	$2.25	$2.25	$0.25	9.00	$154.75
$165.00	$167.50	Jul 31	$2.25	$2.25	$0.25	9.00	$167.25
$162.50	$165.00	Aug 7	$2.23	$2.23	$0.27	8.26	$164.73
$157.50	$160.00	Jul 31	$2.20	$2.20	$0.30	7.33	$159.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 31	$2.28	$2.28	$0.22	10.36	$202.72
$225.00	$222.50	Aug 7	$2.15	$2.15	$0.35	6.14	$222.85
$207.50	$205.00	Jul 31	$2.12	$2.12	$0.38	5.58	$205.38
$212.50	$210.00	Aug 7	$2.03	$2.03	$0.47	4.32	$210.47
$217.50	$215.00	Jul 31	$2.02	$2.02	$0.48	4.21	$215.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.45, cheapest $2.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.63	227.7%	147.4%
$155.00	Jul 31	Aug 7	$3.70	225.5%	152.3%
$157.50	Jul 31	Aug 7	$3.77	218.8%	152.7%
$160.00	Jul 31	Aug 7	$4.27	215.7%	151.4%
$225.00	Jul 31	Aug 7	$4.69	195.1%	145.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$2.90	227.7%	147.4%
$155.00	Jul 31	Aug 7	$3.64	225.5%	152.3%
$225.00	Jul 31	Aug 7	$4.15	195.1%	145.3%
$157.50	Jul 31	Aug 7	$4.16	218.8%	152.7%
$160.00	Jul 31	Aug 7	$4.54	215.7%	151.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 8.34% of stock, avg 25.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$8.53	$7.20	$15.73	$171.77	$203.23	8.34%
$190.00	Jul 31	$7.25	$8.57	$15.82	$174.18	$205.82	8.39%
$185.00	Jul 31	$9.88	$6.08	$15.96	$169.04	$200.96	8.46%
$192.50	Jul 31	$6.13	$9.98	$16.11	$176.39	$208.61	8.54%
$182.50	Jul 31	$11.23	$5.13	$16.36	$166.14	$198.86	8.67%
$195.00	Jul 31	$5.10	$11.55	$16.65	$178.35	$211.65	8.83%
$180.00	Jul 31	$13.13	$4.32	$17.45	$162.55	$197.45	9.25%
$197.50	Jul 31	$4.35	$13.15	$17.50	$180.00	$215.00	9.28%
$177.50	Jul 31	$14.58	$3.55	$18.13	$159.37	$195.63	9.61%
$200.00	Jul 31	$3.70	$14.83	$18.53	$181.47	$218.53	9.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 3.84% of stock, avg 22.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$3.70	$3.55	$7.25	$170.25	$207.25
$197.50	$177.50	Jul 31	$4.35	$3.55	$7.90	$169.60	$205.40
$200.00	$180.00	Jul 31	$3.70	$4.32	$8.02	$171.98	$208.02
$195.00	$177.50	Jul 31	$5.10	$3.55	$8.65	$168.85	$203.65
$197.50	$180.00	Jul 31	$4.35	$4.32	$8.67	$171.33	$206.17
$200.00	$182.50	Jul 31	$3.70	$5.13	$8.83	$173.67	$208.83
$195.00	$180.00	Jul 31	$5.10	$4.32	$9.42	$170.58	$204.42
$197.50	$182.50	Jul 31	$4.35	$5.13	$9.48	$173.02	$206.98
$192.50	$177.50	Jul 31	$6.13	$3.55	$9.68	$167.82	$202.18
$200.00	$185.00	Jul 31	$3.70	$6.08	$9.78	$175.22	$209.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 49.00, avg credit $3.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	195/200	Sep 4	$4.90	$0.10	49.00	$160.10	$199.90
165/170	185/190	Aug 28	$4.88	$0.12	40.67	$165.12	$189.88
185/190	195/200	Aug 28	$4.87	$0.13	37.46	$185.13	$199.87
175/180	185/190	Sep 11	$4.85	$0.15	32.33	$175.15	$189.85
155/158	172/175	Aug 7	$2.40	$0.10	24.00	$155.10	$174.90
172/175	178/180	Aug 21	$2.40	$0.10	24.00	$172.60	$179.90
160/165	170/175	Sep 4	$4.80	$0.20	24.00	$160.20	$174.80
152/155	170/172	Aug 7	$2.39	$0.11	21.73	$152.61	$172.39
165/170	195/200	Aug 28	$4.77	$0.23	20.74	$165.23	$199.77
152/155	165/168	Jul 31	$2.38	$0.12	19.83	$152.62	$167.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Aug 14	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 28	$0.11	$4.89	44.45
$215.00	$217.50	$220.00	Aug 21	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Aug 21	$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
$170.00	$175.00	$180.00	Sep 4	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Sep 4	$0.09	$4.91	54.56
$170.00	$175.00	$180.00	Sep 11	$0.09	$4.91	54.56
$207.50	$210.00	$212.50	Jul 31	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	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. 20 found (best net $-0.28, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$0.38	$2.12
$220.00	$222.50	1:2	Jul 31	-$0.50	$2.00
$217.50	$220.00	1:2	Jul 31	-$0.57	$1.93
$215.00	$217.50	1:2	Jul 31	-$0.78	$1.72
$212.50	$215.00	1:2	Jul 31	-$0.91	$1.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.28	$2.22
$157.50	$155.00	1:2	Jul 31	-$0.44	$2.06
$160.00	$157.50	1:2	Jul 31	-$0.47	$2.03
$162.50	$160.00	1:2	Jul 31	-$0.62	$1.88
$165.00	$162.50	1:2	Jul 31	-$0.77	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 16.99%, avg 7.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$32.05	0.58	0.7%	16.99%	17.70%	5	--
$190.00	Sep 4	$31.10	0.58	0.7%	16.49%	17.20%	22	37
$195.00	Sep 11	$30.05	0.56	3.4%	15.93%	19.29%	2	--
$190.00	Aug 28	$29.05	0.57	0.7%	15.40%	16.11%	22	61
$195.00	Sep 4	$29.00	0.56	3.4%	15.37%	18.74%	8	28
$195.00	Aug 28	$27.00	0.55	3.4%	14.31%	17.68%	15	73
$190.00	Aug 21	$26.35	0.56	0.7%	13.97%	14.68%	210	710
$200.00	Sep 4	$26.20	0.53	6.0%	13.89%	19.90%	84	76
$192.50	Aug 21	$25.30	0.55	2.0%	13.41%	15.45%	14	187
$200.00	Aug 28	$24.85	0.52	6.0%	13.17%	19.19%	259	182

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 135,819

Total Puts 104,573

Put/Call Ratio 0.77

Net Difference 31,246

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