NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$187.48 +26.49%

(7/30 14:00) ◀

Thursday, July 30, 2026 (3:00pm)

▶ (7/30 16:00)

◀ 7/30 15:00 ▶

Option Volume

Detail

ℹ

Current (07/30 3:00pm) 292,742

Calls: 157,911 (54%)

Puts: 134,831 (46%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +183.81% (Calls)

Puts: +214.17% (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 +253.14%

Calls: +216.72%

Puts: +308.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 3:00pm) $371.23M

Calls: $231.34M (62%)

Puts: $139.90M (38%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +241.59%

Puts: +410.35%

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 +215.43%

Calls: +147.91%

Puts: +473.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 3:00pm) 0.85

Prior 1.00

Current vs Prior -14.62%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +7.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 3:00pm) 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 8.14% | 17.14%28.54% | 38.86%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -47.31% | -28.33%-18.02% | -14.46%

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

Current vs 7-Day Avg -12.09% | -1.23%+5.44% | -7.48%

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

Current vs 7-Day Eod -47.31% | -28.33%-16.94% | -10.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 7.90%

Calls: 10.98% | 8.67%

Puts: 7.78% | 7.14%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +42.34% | -13.94%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg -13.18% | +19.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($231.34M). Dollar volume significantly above 7-day average (215% higher). Volume explosion - 253% above 7-day average (292,742 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 NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
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 227 of results (avg 6.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	11.00	11.45	$11.23	4.0%	2.4K	0.68	2.7K
$187.50	Aug 21	25.70	26.85	$26.28	4.4%	28	0.57	276
$200.00	Aug 7	10.15	10.65	$10.40	4.8%	3.3K	0.42	2.1K
$185.00	Aug 21	26.75	28.10	$27.43	4.9%	180	0.58	781
$200.00	Aug 21	20.65	21.70	$21.17	5.0%	1.6K	0.49	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	14.25	14.45	$14.35	1.4%	708	0.43	446
$170.00	Aug 7	7.95	8.20	$8.07	3.1%	1.1K	0.28	20.8K
$215.00	Aug 21	42.70	44.15	$43.43	3.3%	3	0.59	547
$220.00	Aug 21	46.25	47.85	$47.05	3.4%	131	0.61	1.8K
$212.50	Aug 21	40.95	42.40	$41.68	3.5%	8	0.57	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.42)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	0.38	0.46	$0.42	19.0%	7.7K	0.06	9.0K
$210.00	Jul 31	0.91	1.05	$0.98	14.3%	7.0K	0.12	3.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.65	0.78	$0.72	18.1%	4.1K	0.07	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	36.00	38.80	$37.40	7.5%	2.0K	1.00	2.4K
$152.50	Jul 31	33.55	36.70	$35.13	9.0%	117	0.94	230
$155.00	Jul 31	31.15	34.25	$32.70	9.5%	116	0.94	195
$157.50	Jul 31	28.75	31.80	$30.28	10.1%	51	0.93	443
$160.00	Jul 31	26.40	29.50	$27.95	11.1%	277	0.92	612

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 31	34.30	37.30	$35.80	8.4%	32	0.95	198
$220.00	Jul 31	31.90	34.75	$33.33	8.6%	145	0.94	6.2K
$217.50	Jul 31	29.45	32.50	$30.98	9.8%	8	0.94	215
$215.00	Jul 31	27.00	29.90	$28.45	10.2%	81	0.92	201
$212.50	Jul 31	24.50	27.05	$25.78	9.9%	47	0.90	169

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 162.6K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	2.44	2.61	$2.53	6.7%	9.7K	0.25	4.6K
$190.00	Jul 31	5.55	6.00	$5.78	7.8%	9.1K	0.46	2.7K
$220.00	Jul 31	0.38	0.46	$0.42	19.0%	7.7K	0.06	9.0K
$210.00	Jul 31	0.91	1.05	$0.98	14.3%	7.0K	0.12	3.1K
$195.00	Jul 31	3.40	4.10	$3.75	18.7%	5.6K	0.34	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	3.60	4.00	$3.80	10.5%	9.5K	0.32	15.5K
$170.00	Jul 31	1.55	1.75	$1.65	12.1%	6.2K	0.16	26.7K
$160.00	Jul 31	0.65	0.78	$0.72	18.1%	4.1K	0.07	5.8K
$150.00	Jul 31	0.30	0.37	$0.34	20.6%	3.7K	0.03	5.4K
$190.00	Jul 31	8.05	8.65	$8.35	7.2%	3.6K	0.54	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 35.5%, max 79.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	235.5%	137.0%	71.9%	2.0K	2.4K
$155.00	Jul 31	Sep 4	221.8%	136.7%	62.3%	128	225
$160.00	Jul 31	Sep 11	209.9%	130.0%	61.4%	281	612
$152.50	Jul 31	Aug 7	230.7%	154.0%	49.8%	133	270
$157.50	Jul 31	Aug 21	216.5%	145.9%	48.4%	63	586

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 11	235.5%	131.2%	79.4%	3.7K	5.4K
$155.00	Jul 31	Sep 11	221.8%	131.1%	69.2%	714	1.8K
$165.00	Jul 31	Sep 11	198.8%	129.3%	53.8%	3.3K	9.9K
$160.00	Jul 31	Sep 4	209.9%	137.4%	52.7%	4.2K	5.9K
$157.50	Jul 31	Aug 21	216.5%	145.9%	48.4%	600	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 24.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 31	$0.11	$2.39	$0.11	21.73	$215.11
$210.00	$212.50	Jul 31	$0.15	$2.35	$0.15	15.67	$210.15
$212.50	$215.00	Jul 31	$0.24	$2.26	$0.24	9.42	$212.74
$207.50	$210.00	Jul 31	$0.28	$2.22	$0.28	7.93	$207.78
$205.00	$207.50	Jul 31	$0.37	$2.13	$0.37	5.76	$205.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Aug 7	$0.10	$2.40	$0.10	24.00	$154.90
$157.50	$155.00	Jul 31	$0.12	$2.38	$0.12	19.83	$157.38
$160.00	$157.50	Jul 31	$0.12	$2.38	$0.12	19.83	$159.88
$165.00	$162.50	Jul 31	$0.26	$2.24	$0.26	8.62	$164.74
$167.50	$165.00	Jul 31	$0.27	$2.23	$0.27	8.26	$167.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 16.86, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Jul 31	$2.36	$2.36	$0.14	16.86	$172.36
$157.50	$160.00	Jul 31	$2.33	$2.33	$0.17	13.71	$159.83
$152.50	$155.00	Aug 7	$2.30	$2.30	$0.20	11.50	$154.80
$150.00	$152.50	Jul 31	$2.27	$2.27	$0.23	9.87	$152.27
$175.00	$177.50	Jul 31	$2.15	$2.15	$0.35	6.14	$177.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 31	$2.35	$2.35	$0.15	15.67	$217.65
$220.00	$217.50	Aug 7	$2.28	$2.28	$0.22	10.36	$217.72
$207.50	$205.00	Jul 31	$2.22	$2.22	$0.28	7.93	$205.28
$202.50	$200.00	Jul 31	$2.13	$2.13	$0.37	5.76	$200.37
$217.50	$215.00	Aug 7	$2.00	$2.00	$0.50	4.00	$215.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.27, cheapest $2.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$3.00	235.5%	150.9%
$152.50	Jul 31	Aug 7	$3.25	230.7%	154.0%
$155.00	Jul 31	Aug 7	$3.38	221.8%	147.4%
$157.50	Jul 31	Aug 7	$3.95	216.5%	147.2%
$222.50	Jul 31	Aug 7	$4.30	185.5%	137.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$2.81	235.5%	150.9%
$152.50	Jul 31	Aug 7	$3.43	230.7%	154.0%
$155.00	Jul 31	Aug 7	$3.47	221.8%	147.4%
$222.50	Jul 31	Aug 7	$3.80	185.5%	137.4%
$157.50	Jul 31	Aug 7	$3.93	216.5%	147.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 7.45% of stock, avg 24.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$6.90	$7.07	$13.97	$173.53	$201.47	7.45%
$185.00	Jul 31	$8.20	$5.85	$14.05	$170.95	$199.05	7.49%
$190.00	Jul 31	$5.78	$8.35	$14.13	$175.87	$204.13	7.54%
$182.50	Jul 31	$9.75	$4.85	$14.60	$167.90	$197.10	7.79%
$192.50	Jul 31	$4.72	$9.98	$14.70	$177.80	$207.20	7.84%
$180.00	Jul 31	$11.23	$3.80	$15.03	$164.97	$195.03	8.02%
$195.00	Jul 31	$3.75	$11.48	$15.23	$179.77	$210.23	8.12%
$177.50	Jul 31	$12.93	$3.23	$16.16	$161.34	$193.66	8.62%
$197.50	Jul 31	$3.13	$13.38	$16.51	$180.99	$214.01	8.81%
$200.00	Jul 31	$2.53	$15.02	$17.55	$182.45	$217.55	9.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.07% of stock, avg 21.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$2.53	$3.23	$5.76	$171.74	$205.76
$200.00	$180.00	Jul 31	$2.53	$3.80	$6.33	$173.67	$206.33
$197.50	$177.50	Jul 31	$3.13	$3.23	$6.36	$171.14	$203.86
$197.50	$180.00	Jul 31	$3.13	$3.80	$6.93	$173.07	$204.43
$195.00	$177.50	Jul 31	$3.75	$3.23	$6.98	$170.52	$201.98
$200.00	$182.50	Jul 31	$2.53	$4.85	$7.38	$175.12	$207.38
$195.00	$180.00	Jul 31	$3.75	$3.80	$7.55	$172.45	$202.55
$192.50	$177.50	Jul 31	$4.72	$3.23	$7.95	$169.55	$200.45
$197.50	$182.50	Jul 31	$3.13	$4.85	$7.98	$174.52	$205.48
$200.00	$185.00	Jul 31	$2.53	$5.85	$8.38	$176.62	$208.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 44.45, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	170/175	Aug 28	$4.89	$0.11	44.45	$155.11	$174.89
165/170	185/190	Sep 4	$4.89	$0.11	44.45	$165.11	$189.89
180/185	190/195	Sep 11	$4.85	$0.15	32.33	$180.15	$194.85
165/170	180/185	Sep 11	$4.83	$0.17	28.41	$165.17	$184.83
162/165	175/178	Aug 21	$2.40	$0.10	24.00	$162.60	$177.40
155/158	168/170	Aug 21	$2.39	$0.11	21.73	$155.11	$169.89
170/175	185/190	Sep 4	$4.77	$0.23	20.74	$170.23	$189.77
150/152	172/175	Aug 14	$2.38	$0.12	19.83	$150.12	$174.88
162/165	172/175	Aug 14	$2.38	$0.12	19.83	$162.62	$174.88
165/168	175/178	Aug 21	$2.38	$0.12	19.83	$165.12	$177.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 14	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 28	$0.09	$4.91	54.56
$215.00	$217.50	$220.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Aug 14	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Aug 21	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 31	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Jul 31	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Jul 31	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Aug 14	$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. 22 found (best net $-0.26, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Jul 31	-$0.28	$2.22
$212.50	$215.00	1:2	Jul 31	-$0.35	$2.15
$217.50	$220.00	1:2	Jul 31	-$0.36	$2.14
$215.00	$217.50	1:2	Jul 31	-$0.37	$2.13
$210.00	$212.50	1:2	Jul 31	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 31	-$0.26	$2.24
$155.00	$152.50	1:2	Jul 31	-$0.36	$2.14
$157.50	$155.00	1:2	Jul 31	-$0.36	$2.14
$160.00	$157.50	1:2	Jul 31	-$0.48	$2.02
$165.00	$162.50	1:2	Jul 31	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 16.11%, avg 7.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$30.20	0.57	1.3%	16.11%	17.45%	5	--
$190.00	Sep 4	$28.75	0.57	1.3%	15.33%	16.68%	31	37
$195.00	Sep 11	$28.40	0.55	4.0%	15.15%	19.16%	2	--
$190.00	Aug 28	$26.95	0.56	1.3%	14.37%	15.72%	23	61
$195.00	Sep 4	$26.65	0.54	4.0%	14.21%	18.23%	8	28
$187.50	Aug 21	$25.70	0.57	0.0%	13.71%	13.72%	28	276
$200.00	Sep 4	$25.15	0.52	6.7%	13.41%	20.09%	124	76
$195.00	Aug 28	$24.85	0.53	4.0%	13.25%	17.27%	18	73
$190.00	Aug 21	$24.45	0.55	1.3%	13.04%	14.39%	253	710
$192.50	Aug 21	$23.55	0.54	2.7%	12.56%	15.24%	18	187

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 157,911

Total Puts 134,831

Put/Call Ratio 0.85

Net Difference 23,080

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