NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.27 +27.02%

(7/30 13:00) ◀

Thursday, July 30, 2026 (2:00pm)

▶ (7/30 15:00)

◀ 7/30 14:00 ▶

Option Volume

Detail

ℹ

Current (07/30 2:00pm) 264,176

Calls: 150,458 (57%)

Puts: 113,718 (43%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +170.41% (Calls)

Puts: +164.97% (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 +218.68%

Calls: +201.77%

Puts: +244.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 2:00pm) $360.65M

Calls: $233.46M (65%)

Puts: $127.19M (35%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +244.72%

Puts: +364.00%

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 +206.44%

Calls: +150.18%

Puts: +421.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 2:00pm) 0.76

Prior 1.00

Current vs Prior -24.42%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -5.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 2:00pm) 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 8.46% | 17.46%29.28% | 39.25%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -45.26% | -26.96%-15.90% | -13.59%

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

Current vs 7-Day Avg -8.67% | +0.65%+8.18% | -6.54%

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

Current vs 7-Day Eod -45.26% | -26.96%-14.78% | -9.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.14% | 6.55%

Calls: 9.83% | 8.27%

Puts: 14.46% | 4.83%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +84.22% | -28.65%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg +12.36% | -0.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($233.46M). Dollar volume significantly above 7-day average (206% higher). Volume explosion - 219% above 7-day average (264,176 vs avg 82,896). P/C ratio dropping 24% - 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
14:00	BULLISH	BULLISH	BULLISH
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 222 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	33.00	34.40	$33.70	4.2%	114	0.65	1.2K
$170.00	Aug 14	32.60	34.10	$33.35	4.5%	21	0.68	153
$170.00	Aug 21	35.35	37.10	$36.23	4.8%	84	0.67	575
$160.00	Aug 28	43.55	45.75	$44.65	4.9%	36	0.73	111
$170.00	Jul 31	19.50	20.50	$20.00	5.0%	1.3K	0.85	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	49.95	51.30	$50.63	2.7%	1	0.63	76
$220.00	Aug 14	43.00	44.40	$43.70	3.2%	114	0.64	7.2K
$185.00	Aug 7	13.80	14.25	$14.03	3.2%	560	0.42	446
$215.00	Aug 21	42.80	44.20	$43.50	3.2%	3	0.58	547
$220.00	Aug 21	46.05	47.65	$46.85	3.4%	130	0.60	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.56, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	0.52	0.60	$0.56	14.3%	7.7K	0.07	9.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	0.50	0.61	$0.55	20.0%	568	0.06	964

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	34.75	37.95	$36.35	8.8%	116	0.96	230
$155.00	Jul 31	32.45	35.30	$33.88	8.4%	116	0.95	195
$157.50	Jul 31	30.00	32.80	$31.40	8.9%	51	0.94	443
$160.00	Jul 31	27.65	30.90	$29.28	11.1%	201	0.93	612
$162.50	Jul 31	25.30	28.30	$26.80	11.2%	359	0.91	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	35.50	39.00	$37.25	9.4%	26	0.92	2.3K
$222.50	Jul 31	32.90	36.00	$34.45	9.0%	32	0.92	198
$220.00	Jul 31	31.30	33.50	$32.40	6.8%	145	0.91	6.2K
$217.50	Jul 31	28.35	31.00	$29.68	8.9%	7	0.90	215
$215.00	Jul 31	26.45	29.05	$27.75	9.4%	63	0.89	201

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 147.4K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	2.87	3.25	$3.06	12.4%	9.2K	0.28	4.6K
$190.00	Jul 31	6.15	6.50	$6.33	5.5%	7.8K	0.48	2.7K
$220.00	Jul 31	0.52	0.60	$0.56	14.3%	7.7K	0.07	9.0K
$210.00	Jul 31	1.30	1.48	$1.39	12.9%	6.9K	0.15	3.1K
$195.00	Jul 31	4.20	4.65	$4.43	10.2%	5.5K	0.38	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.59	1.78	$1.69	11.2%	5.7K	0.15	26.7K
$180.00	Jul 31	3.70	4.10	$3.90	10.3%	5.3K	0.31	15.5K
$225.00	Aug 14	45.65	48.65	$47.15	6.4%	4.5K	0.66	4.1K
$160.00	Jul 31	0.61	0.79	$0.70	25.7%	4.0K	0.07	5.8K
$190.00	Jul 31	7.70	8.90	$8.30	14.5%	3.5K	0.52	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 33.9%, max 64.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	219.6%	138.3%	58.7%	128	225
$160.00	Jul 31	Sep 11	209.7%	133.0%	57.6%	205	612
$152.50	Jul 31	Aug 7	228.0%	151.4%	50.6%	132	270
$165.00	Jul 31	Sep 4	199.6%	137.0%	45.7%	673	3.9K
$157.50	Jul 31	Aug 21	213.8%	149.5%	43.0%	63	586

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	219.6%	133.5%	64.5%	688	1.8K
$160.00	Jul 31	Sep 4	209.7%	139.0%	50.8%	4.1K	5.9K
$165.00	Jul 31	Sep 11	199.6%	132.4%	50.8%	2.4K	9.9K
$170.00	Jul 31	Sep 11	193.5%	132.9%	45.6%	5.7K	26.7K
$157.50	Jul 31	Aug 21	213.8%	149.5%	43.0%	578	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 21.73, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$0.11	$2.39	$0.11	21.73	$222.61
$215.00	$217.50	Jul 31	$0.14	$2.36	$0.14	16.86	$215.14
$217.50	$220.00	Jul 31	$0.19	$2.31	$0.19	12.16	$217.69
$212.50	$215.00	Jul 31	$0.24	$2.26	$0.24	9.42	$212.74
$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
$160.00	$157.50	Jul 31	$0.15	$2.35	$0.15	15.67	$159.85
$162.50	$160.00	Jul 31	$0.18	$2.32	$0.18	12.89	$162.32
$165.00	$162.50	Jul 31	$0.18	$2.32	$0.18	12.89	$164.82
$167.50	$165.00	Jul 31	$0.30	$2.20	$0.30	7.33	$167.20
$170.00	$167.50	Jul 31	$0.33	$2.17	$0.33	6.58	$169.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 19.83, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 31	$2.38	$2.38	$0.12	19.83	$167.38
$162.50	$165.00	Jul 31	$2.32	$2.32	$0.18	12.89	$164.82
$157.50	$160.00	Aug 7	$2.32	$2.32	$0.18	12.89	$159.82
$170.00	$172.50	Jul 31	$2.15	$2.15	$0.35	6.14	$172.15
$177.50	$180.00	Jul 31	$2.15	$2.15	$0.35	6.14	$179.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 31	$2.30	$2.30	$0.20	11.50	$210.20
$197.50	$195.00	Jul 31	$2.17	$2.17	$0.33	6.58	$195.33
$215.00	$212.50	Jul 31	$2.12	$2.12	$0.38	5.58	$212.88
$207.50	$205.00	Jul 31	$2.10	$2.10	$0.40	5.25	$205.40
$217.50	$215.00	Aug 14	$2.10	$2.10	$0.40	5.25	$215.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.46, cheapest $3.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.28	228.0%	151.4%
$155.00	Jul 31	Aug 7	$3.65	219.6%	150.1%
$160.00	Jul 31	Aug 7	$4.25	209.7%	147.5%
$225.00	Jul 31	Aug 7	$4.31	192.6%	140.7%
$157.50	Jul 31	Aug 7	$4.45	213.8%	149.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.18	228.0%	151.4%
$155.00	Jul 31	Aug 7	$3.57	219.6%	150.1%
$225.00	Jul 31	Aug 7	$3.73	192.6%	140.7%
$157.50	Jul 31	Aug 7	$4.05	213.8%	149.9%
$160.00	Jul 31	Aug 7	$4.35	209.7%	147.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 7.68% of stock, avg 24.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 31	$8.98	$5.48	$14.46	$170.54	$199.46	7.68%
$187.50	Jul 31	$7.63	$6.83	$14.46	$173.04	$201.96	7.68%
$190.00	Jul 31	$6.33	$8.30	$14.63	$175.37	$204.63	7.77%
$192.50	Jul 31	$5.30	$9.40	$14.70	$177.80	$207.20	7.81%
$182.50	Jul 31	$10.50	$4.78	$15.28	$167.22	$197.78	8.12%
$195.00	Jul 31	$4.43	$10.88	$15.31	$179.69	$210.31	8.13%
$180.00	Jul 31	$11.93	$3.90	$15.83	$164.17	$195.83	8.41%
$197.50	Jul 31	$3.55	$13.05	$16.60	$180.90	$214.10	8.82%
$177.50	Jul 31	$14.08	$3.28	$17.36	$160.14	$194.86	9.22%
$200.00	Jul 31	$3.06	$15.00	$18.06	$181.94	$218.06	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 3.37% of stock, avg 21.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$3.06	$3.28	$6.34	$171.16	$206.34
$197.50	$177.50	Jul 31	$3.55	$3.28	$6.83	$170.67	$204.33
$200.00	$180.00	Jul 31	$3.06	$3.90	$6.96	$173.04	$206.96
$197.50	$180.00	Jul 31	$3.55	$3.90	$7.45	$172.55	$204.95
$195.00	$177.50	Jul 31	$4.43	$3.28	$7.71	$169.79	$202.71
$200.00	$182.50	Jul 31	$3.06	$4.78	$7.84	$174.66	$207.84
$195.00	$180.00	Jul 31	$4.43	$3.90	$8.33	$171.67	$203.33
$197.50	$182.50	Jul 31	$3.55	$4.78	$8.33	$174.17	$205.83
$200.00	$185.00	Jul 31	$3.06	$5.48	$8.54	$176.46	$208.54
$192.50	$177.50	Jul 31	$5.30	$3.28	$8.58	$168.92	$201.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 24.00, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	168/170	Aug 14	$2.40	$0.10	24.00	$155.10	$169.90
168/170	178/180	Aug 21	$2.39	$0.11	21.73	$167.61	$179.89
180/185	195/200	Aug 28	$4.77	$0.23	20.74	$180.23	$199.77
172/175	182/185	Aug 14	$2.38	$0.12	19.83	$172.62	$184.88
158/160	170/172	Aug 21	$2.38	$0.12	19.83	$157.62	$172.38
165/168	172/175	Jul 31	$2.37	$0.13	18.23	$165.13	$174.87
175/178	182/185	Aug 14	$2.37	$0.13	18.23	$175.13	$184.87
170/175	190/195	Aug 28	$4.73	$0.27	17.52	$170.27	$194.73
160/162	172/175	Aug 14	$2.36	$0.14	16.86	$160.14	$174.86
165/170	185/190	Sep 11	$4.71	$0.29	16.24	$165.29	$189.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 28	$0.07	$4.93	70.43
$155.00	$160.00	$165.00	Aug 14	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 28	$0.08	$4.92	61.50
$185.00	$187.50	$190.00	Jul 31	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Sep 4	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Sep 4	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Sep 11	$0.09	$4.91	54.56
$200.00	$202.50	$205.00	Aug 14	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Aug 28	$0.10	$4.90	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 $-0.30, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 31	-$0.30	$2.20
$217.50	$220.00	1:2	Jul 31	-$0.37	$2.13
$220.00	$222.50	1:2	Jul 31	-$0.48	$2.02
$215.00	$217.50	1:2	Jul 31	-$0.61	$1.89
$212.50	$215.00	1:2	Jul 31	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.34	$2.16
$157.50	$155.00	1:2	Jul 31	-$0.37	$2.13
$160.00	$157.50	1:2	Jul 31	-$0.40	$2.10
$162.50	$160.00	1:2	Jul 31	-$0.52	$1.98
$165.00	$162.50	1:2	Jul 31	-$0.70	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 17.10%, avg 7.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$32.20	0.58	0.9%	17.10%	18.02%	5	--
$190.00	Sep 4	$30.60	0.58	0.9%	16.25%	17.17%	28	37
$195.00	Sep 11	$30.25	0.56	3.6%	16.07%	19.64%	2	--
$195.00	Sep 4	$28.60	0.56	3.6%	15.19%	18.77%	8	28
$190.00	Aug 28	$28.35	0.57	0.9%	15.06%	15.98%	22	61
$200.00	Sep 4	$26.65	0.53	6.2%	14.16%	20.39%	122	76
$195.00	Aug 28	$26.25	0.55	3.6%	13.94%	17.52%	17	73
$190.00	Aug 21	$25.60	0.56	0.9%	13.60%	14.52%	234	710
$205.00	Sep 4	$24.85	0.51	8.9%	13.20%	22.09%	10	26
$210.00	Sep 11	$24.70	0.50	11.5%	13.12%	24.66%	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 150,458

Total Puts 113,718

Put/Call Ratio 0.76

Net Difference 36,740

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