NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$215.62 -5.92%

$217.49 (+0.87%)🌙

as of 07/02 06:45 PM

(7/2 10:00) ◀

Thursday, July 2, 2026 (6:45pm)

▶ (7/6 09:35)

◀ 7/2 18:45 ▶

Option Volume

Detail

ℹ

Current (07/02) 312,135

Calls: 135,906 (44%)

Puts: 176,229 (56%)

Prior (07/01) 329,972

Calls: 145,476 (44%)

Puts: 184,496 (56%)

Current vs Prior -5.41%

Calls: -6.58% (Calls)

Puts: -4.48% (Puts)

Prior 7-Day Total 1,435,289

Calls: 606,121 (42%)

Puts: 829,168 (58%)

Prior 7-Day Average 205,041

Calls: 86,588 (42%)

Puts: 118,452 (58%)

Current vs Prior 7-Day Avg +52.23%

Calls: +56.96%

Puts: +48.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $409.80M

Calls: $190.93M (47%)

Puts: $218.88M (53%)

Prior (07/01) $416.47M

Calls: $236.04M (57%)

Puts: $180.43M (43%)

Current vs Prior -1.60%

Calls: -19.11%

Puts: +21.31%

Prior 7-Day Total $2.04B

Calls: $1.25B (61%)

Puts: $785.68M (39%)

Prior 7-Day Average $291.35M

Calls: $179.11M (61%)

Puts: $112.24M (39%)

Current vs Prior 7-Day Avg +40.66%

Calls: +6.60%

Puts: +95.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.30

Prior (07/01) 1.27

Current vs Prior +2.25%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -5.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 1,069,852

Calls: 462,932 (43%)

Puts: 606,920 (57%)

Prior (07/01) 1,002,330

Calls: 441,038 (44%)

Puts: 561,292 (56%)

Current vs Prior +6.74%

Prior 7-Day Total 5,936,716

Calls: 2,358,874 (44%)

Puts: 3,061,089 (56%)

Prior 7-Day Average 848,102

Calls: 393,145 (44%)

Puts: 510,181 (56%)

Current vs Prior 7-Day Avg +26.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.78% | 15.53%21.79% | 39.64%

Prior 6.47% | 16.33%-- | --

Current vs Prior +140.12% | +33.41%-- | --

Prior 7-Day Avg 8.80% | 15.97%-- | --

Current vs 7-Day Avg +76.51% | +36.43%-- | --

Prior 7-Day Eod 6.47% | 16.33%-- | --

Current vs 7-Day Eod +140.12% | +33.41%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Prior 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Current vs Prior -6.63% | -35.10%

Prior 7-Day Avg 11.86% | 6.73%

Calls: 11.38% | 7.87%

Puts: 11.86% | 6.27%

Current vs 7-Day Avg +10.37% | -25.24%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 207 of results (avg 6.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	6.50	6.60	$6.55	1.5%	3.9K	0.30	1.4K
$215.00	Jul 17	22.35	23.00	$22.68	2.9%	478	0.55	13
$240.00	Jul 31	20.00	20.60	$20.30	3.0%	151	0.44	414
$220.00	Aug 7	32.00	33.00	$32.50	3.1%	40	0.56	18
$210.00	Jul 17	24.95	25.80	$25.38	3.3%	322	0.59	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	26.70	27.00	$26.85	1.1%	438	0.52	587
$230.00	Aug 7	41.20	42.00	$41.60	1.9%	59	0.48	77
$255.00	Jul 31	54.00	55.95	$54.98	3.5%	1	0.63	44
$245.00	Jul 24	43.25	44.90	$44.08	3.7%	5	0.61	48
$250.00	Jul 17	42.55	44.20	$43.38	3.8%	148	0.69	1.1K

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. 160 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	36.70	38.50	$37.60	4.8%	2	1.00	17
$180.00	Jul 2	34.20	36.15	$35.17	5.5%	46	1.00	75
$187.50	Jul 2	26.70	28.80	$27.75	7.6%	2	1.00	24
$190.00	Jul 2	23.70	26.05	$24.88	9.4%	43	1.00	91
$195.00	Jul 2	19.25	21.50	$20.38	11.0%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 2	36.40	38.30	$37.35	5.1%	49	1.00	202
$257.50	Jul 2	41.45	43.30	$42.38	4.4%	53	1.00	198
$235.00	Jul 2	18.85	20.80	$19.83	9.8%	525	1.00	1.9K
$237.50	Jul 2	20.80	23.80	$22.30	13.5%	120	1.00	382
$240.00	Jul 2	23.60	26.00	$24.80	9.7%	698	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 168.7K, top 20.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 2	0.00	0.01	$0.01	100.0%	5.2K	0.00	2.7K
$220.00	Jul 2	0.00	0.02	$0.01	200.0%	5.0K	0.01	307
$215.00	Jul 2	0.75	1.34	$1.05	56.2%	4.0K	0.60	75
$250.00	Jul 2	0.00	0.01	$0.01	100.0%	3.9K	0.00	3.0K
$240.00	Jul 10	6.50	6.60	$6.55	1.5%	3.9K	0.30	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	5.05	5.35	$5.20	5.8%	20.7K	0.18	1.4K
$200.00	Jul 2	0.00	0.01	$0.01	100.0%	9.6K	0.00	14.8K
$210.00	Jul 2	0.01	0.27	$0.14	185.7%	4.3K	0.08	1.4K
$185.00	Jul 17	9.20	10.70	$9.95	15.1%	3.8K	0.24	3.4K
$220.00	Jul 2	4.00	4.85	$4.43	19.2%	3.8K	0.98	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 366.8%, max 1485.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 2	Jul 10	2064.0%	144.0%	1333.3%	5	16
$185.00	Jul 2	Jul 31	1166.0%	125.0%	832.8%	41	2
$180.00	Jul 2	Aug 7	1018.0%	133.0%	665.4%	48	75
$255.00	Jul 2	Aug 7	825.0%	124.0%	565.3%	304	863
$257.50	Jul 2	Aug 7	782.0%	123.0%	535.8%	64	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 2	Jul 10	2505.0%	158.0%	1485.4%	381	664
$182.50	Jul 2	Jul 10	2064.0%	144.0%	1333.3%	237	503
$175.00	Jul 2	Aug 14	1892.0%	135.0%	1301.5%	274	2.6K
$185.00	Jul 2	Aug 14	1166.0%	129.0%	803.9%	391	1.8K
$180.00	Jul 2	Aug 14	1018.0%	129.0%	689.1%	709	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 15.67, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 2	$0.15	$2.35	$0.15	15.67	$217.65
$237.50	$240.00	Aug 7	$0.27	$2.23	$0.27	8.26	$237.77
$250.00	$252.50	Jul 10	$0.40	$2.10	$0.40	5.25	$250.40
$255.00	$257.50	Jul 17	$0.42	$2.08	$0.42	4.95	$255.42
$227.50	$230.00	Jul 31	$0.42	$2.08	$0.42	4.95	$227.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Jul 2	$0.20	$2.30	$0.20	11.50	$207.30
$180.00	$177.50	Jul 10	$0.32	$2.18	$0.32	6.81	$179.68
$180.00	$175.00	Aug 14	$0.72	$4.28	$0.72	5.94	$179.28
$175.00	$172.50	Jul 10	$0.38	$2.12	$0.38	5.58	$174.62
$192.50	$190.00	Jul 10	$0.40	$2.10	$0.40	5.25	$192.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 19.83, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$197.50	Jul 2	$2.38	$2.38	$0.12	19.83	$197.38
$200.00	$202.50	Jul 2	$2.33	$2.33	$0.17	13.71	$202.33
$180.00	$182.50	Jul 10	$2.23	$2.23	$0.27	8.26	$182.23
$182.50	$185.00	Jul 2	$2.14	$2.14	$0.36	5.94	$184.64
$175.00	$177.50	Jul 10	$2.10	$2.10	$0.40	5.25	$177.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$242.50	Jul 2	$2.37	$2.37	$0.13	18.23	$242.63
$232.50	$230.00	Aug 7	$2.35	$2.35	$0.15	15.67	$230.15
$227.50	$225.00	Jul 10	$2.30	$2.30	$0.20	11.50	$225.20
$250.00	$247.50	Jul 10	$2.28	$2.28	$0.22	10.36	$247.72
$252.50	$250.00	Jul 2	$2.25	$2.25	$0.25	9.00	$250.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $8.24, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 2	Jul 10	$3.04	782.0%	115.0%
$255.00	Jul 2	Jul 10	$3.70	825.0%	119.0%
$252.50	Jul 2	Jul 10	$3.77	704.0%	115.0%
$175.00	Jul 10	Jul 17	$3.90	156.0%	143.0%
$250.00	Jul 2	Jul 10	$4.17	664.0%	115.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 2	Jul 10	$1.90	2505.0%	158.0%
$257.50	Jul 2	Jul 10	$2.82	782.0%	115.0%
$182.50	Jul 2	Jul 10	$2.95	2064.0%	144.0%
$175.00	Jul 2	Jul 10	$3.53	1892.0%	156.0%
$255.00	Jul 2	Jul 10	$3.75	825.0%	119.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.78% of stock, avg 22.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 2	$1.05	$0.63	$1.68	$213.32	$216.68	0.78%
$217.50	Jul 2	$0.16	$2.79	$2.95	$214.55	$220.45	1.37%
$212.50	Jul 2	$3.13	$0.13	$3.26	$209.24	$215.76	1.51%
$220.00	Jul 2	$0.01	$4.43	$4.44	$215.56	$224.44	2.06%
$210.00	Jul 2	$5.20	$0.14	$5.34	$204.66	$215.34	2.48%
$222.50	Jul 2	$0.01	$7.40	$7.41	$215.09	$229.91	3.44%
$207.50	Jul 2	$7.78	$0.26	$8.04	$199.46	$215.54	3.73%
$225.00	Jul 2	$0.01	$9.80	$9.81	$215.19	$234.81	4.55%
$205.00	Jul 2	$10.30	$0.06	$10.36	$194.64	$215.36	4.80%
$227.50	Jul 2	$0.01	$12.25	$12.26	$215.24	$239.76	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.13% of stock, avg 21.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Jul 2	$0.16	$0.13	$0.29	$212.21	$217.79
$217.50	$207.50	Jul 2	$0.16	$0.26	$0.42	$207.08	$217.92
$217.50	$215.00	Jul 2	$0.16	$0.63	$0.79	$214.21	$218.29
$217.50	$172.50	Jul 2	$0.16	$2.15	$2.31	$170.19	$219.81
$217.50	$182.50	Jul 2	$0.16	$2.28	$2.44	$180.06	$219.94
$230.00	$207.50	Jul 10	$9.70	$12.58	$22.28	$185.22	$252.28
$230.00	$210.00	Jul 10	$9.70	$13.43	$23.13	$186.87	$253.13
$227.50	$207.50	Jul 10	$10.65	$12.58	$23.23	$184.27	$250.73
$225.00	$207.50	Jul 10	$11.43	$12.58	$24.01	$183.49	$249.01
$227.50	$210.00	Jul 10	$10.65	$13.43	$24.08	$185.92	$251.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 49.00, avg credit $3.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	205/210	Jul 31	$4.90	$0.10	49.00	$190.10	$209.90
215/220	235/240	Aug 14	$4.89	$0.11	44.45	$215.11	$239.89
185/190	200/205	Jul 17	$4.88	$0.12	40.67	$185.12	$204.88
185/190	205/210	Jul 31	$4.87	$0.13	37.46	$185.13	$209.87
205/210	220/225	Aug 7	$4.87	$0.13	37.46	$205.13	$224.87
220/225	230/235	Aug 14	$4.87	$0.13	37.46	$220.13	$234.87
182/185	190/195	Jul 10	$4.85	$0.15	32.33	$180.15	$194.85
180/185	190/195	Jul 17	$4.85	$0.15	32.33	$180.15	$194.85
175/180	190/195	Jul 24	$4.85	$0.15	32.33	$175.15	$194.85
215/220	230/235	Aug 14	$4.85	$0.15	32.33	$215.15	$234.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$242.50	$245.00	$247.50	Jul 10	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 31	$0.06	$2.44	40.67
$250.00	$252.50	$255.00	Jul 31	$0.07	$2.43	34.71
$210.00	$215.00	$220.00	Aug 14	$0.18	$4.82	26.78
$247.50	$250.00	$252.50	Jul 10	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 17	$0.05	$4.95	99.00
$200.00	$205.00	$210.00	Aug 14	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Aug 14	$0.07	$4.93	70.43
$237.50	$240.00	$242.50	Jul 31	$0.06	$2.44	40.67
$230.00	$235.00	$240.00	Aug 14	$0.12	$4.88	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. 38 found (best net $--, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Jul 2	$0.00	$2.50
$220.00	$222.50	1:2	Jul 2	-$0.01	$2.49
$222.50	$225.00	1:2	Jul 2	-$0.01	$2.49
$225.00	$227.50	1:2	Jul 2	-$0.01	$2.49
$227.50	$230.00	1:2	Jul 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$197.50	1:2	Jul 2	-$0.11	$2.39
$205.00	$202.50	1:2	Jul 2	-$0.14	$2.36
$212.50	$210.00	1:2	Jul 2	-$0.15	$2.35
$210.00	$207.50	1:2	Jul 2	-$0.38	$2.12
$187.50	$185.00	1:2	Jul 2	-$0.59	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 15.77%, avg 7.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$34.00	0.57	2.0%	15.77%	17.80%	246	--
$220.00	Aug 7	$32.00	0.56	2.0%	14.84%	16.87%	40	18
$225.00	Aug 14	$31.50	0.55	4.3%	14.61%	18.96%	17	--
$230.00	Aug 14	$30.00	0.53	6.7%	13.91%	20.58%	226	--
$225.00	Aug 7	$28.65	0.54	4.3%	13.29%	17.64%	25	6
$235.00	Aug 14	$28.00	0.51	9.0%	12.99%	21.97%	1	--
$220.00	Jul 31	$27.70	0.54	2.0%	12.85%	14.88%	84	24
$217.50	Jul 31	$27.65	0.55	0.9%	12.82%	13.70%	17	--
$230.00	Aug 7	$26.90	0.51	6.7%	12.48%	19.14%	80	44
$240.00	Aug 14	$26.15	0.49	11.3%	12.13%	23.43%	17	--

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 135,906

Total Puts 176,229

Put/Call Ratio 1.30

Net Difference -40,323

Prior's Put/Call Breakdown

Total Calls 145,476

Total Puts 184,496

Put/Call Ratio 1.27

Net Difference -39,020

Prior 7-Day Put/Call Summary

Total Calls 606,121

Total Puts 829,168

Average Put/Call Ratio 1.38

Ratio Trend Rising

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