NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$213.02 -1.21%

$212.81 (-0.10%)🌙

as of 07/06 06:45 PM

(7/6 10:00) ◀

Monday, July 6, 2026 (6:45pm)

▶ (7/7 18:48)

◀ 7/6 18:45 ▶

Option Volume

Detail

ℹ

Current (07/06) 182,061

Calls: 87,978 (48%)

Puts: 94,083 (52%)

Prior (07/02) 312,135

Calls: 135,906 (44%)

Puts: 176,229 (56%)

Current vs Prior -41.67%

Calls: -35.27% (Calls)

Puts: -46.61% (Puts)

Prior 7-Day Total 1,412,901

Calls: 598,306 (42%)

Puts: 814,595 (58%)

Prior 7-Day Average 235,483

Calls: 85,472 (42%)

Puts: 116,370 (58%)

Current vs Prior 7-Day Avg -22.69%

Calls: +2.93%

Puts: -19.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $353.42M

Calls: $170.02M (48%)

Puts: $183.39M (52%)

Prior (07/02) $409.80M

Calls: $190.93M (47%)

Puts: $218.88M (53%)

Current vs Prior -13.76%

Calls: -10.95%

Puts: -16.21%

Prior 7-Day Total $1.91B

Calls: $1.13B (59%)

Puts: $779.04M (41%)

Prior 7-Day Average $317.97M

Calls: $161.26M (59%)

Puts: $111.29M (41%)

Current vs Prior 7-Day Avg +11.15%

Calls: +5.44%

Puts: +64.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.07

Prior (07/02) 1.30

Current vs Prior -17.53%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -22.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 865,497

Calls: 407,876 (47%)

Puts: 457,621 (53%)

Prior (07/02) 1,069,852

Calls: 462,932 (43%)

Puts: 606,920 (57%)

Current vs Prior -19.10%

Prior 7-Day Total 5,419,963

Calls: 2,358,874 (44%)

Puts: 3,061,089 (56%)

Prior 7-Day Average 903,327

Calls: 393,145 (44%)

Puts: 510,181 (56%)

Current vs Prior 7-Day Avg -4.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.71% | 19.69%19.69% | 39.76%

Prior 15.53% | 21.79%-- | --

Current vs Prior -18.13% | -9.62%-- | --

Prior 7-Day Avg 9.59% | 16.94%-- | --

Current vs 7-Day Avg +32.61% | +16.24%-- | --

Prior 7-Day Eod 15.53% | 21.79%-- | --

Current vs 7-Day Eod -18.13% | -9.62%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -37.36% | +21.67%

Prior 7-Day Avg 11.86% | 6.73%

Calls: 11.35% | 7.30%

Puts: 12.37% | 6.17%

Current vs 7-Day Avg -30.86% | -9.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.07. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 165 of results (avg 7.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	2.35	2.37	$2.36	0.8%	7.3K	0.16	1.2K
$230.00	Jul 17	13.00	13.35	$13.18	2.7%	713	0.43	1.1K
$240.00	Jul 17	9.80	10.25	$10.03	4.5%	875	0.35	2.4K
$177.50	Jul 10	37.60	39.35	$38.48	4.5%	57	0.89	--
$180.00	Jul 17	40.35	42.25	$41.30	4.6%	4	0.80	382

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	47.10	49.05	$48.08	4.1%	53	0.59	404
$250.00	Jul 17	42.65	44.45	$43.55	4.1%	124	0.73	1.1K
$230.00	Jul 10	22.25	23.25	$22.75	4.4%	492	0.67	1.5K
$200.00	Jul 31	21.60	22.60	$22.10	4.5%	213	0.36	921
$212.50	Jul 24	23.50	24.60	$24.05	4.6%	29	0.44	53

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. 133 found (avg delta 0.64, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	41.30	44.30	$42.80	7.0%	16	0.91	1
$175.00	Jul 10	39.45	41.45	$40.45	4.9%	35	0.90	38
$177.50	Jul 10	37.60	39.35	$38.48	4.5%	57	0.89	--
$180.00	Jul 10	35.20	37.40	$36.30	6.1%	83	0.87	43
$182.50	Jul 10	32.45	35.35	$33.90	8.6%	22	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 10	42.10	44.20	$43.15	4.9%	28	0.88	206
$252.50	Jul 10	39.80	41.95	$40.88	5.3%	17	0.87	219
$250.00	Jul 10	37.75	39.75	$38.75	5.2%	45	0.85	836
$247.50	Jul 10	35.10	37.85	$36.48	7.5%	20	0.83	128
$245.00	Jul 10	33.20	35.55	$34.38	6.8%	37	0.82	229

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 74.5K, top 13.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	17.00	18.15	$17.58	6.5%	13.5K	0.51	939
$250.00	Jul 10	2.35	2.37	$2.36	0.8%	7.3K	0.16	1.2K
$240.00	Jul 10	3.85	4.15	$4.00	7.5%	2.7K	0.24	2.4K
$225.00	Jul 17	15.00	15.85	$15.43	5.5%	1.9K	0.47	102
$215.00	Jul 17	19.15	20.30	$19.73	5.8%	1.8K	0.55	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	6.90	7.35	$7.13	6.3%	1.7K	0.31	3.1K
$180.00	Jul 10	2.51	2.71	$2.61	7.7%	1.6K	0.13	18.4K
$200.00	Jul 17	12.65	14.70	$13.68	15.0%	1.5K	0.34	6.3K
$210.00	Jul 10	10.90	11.45	$11.18	4.9%	1.1K	0.43	1.1K
$180.00	Jul 24	10.10	11.25	$10.68	10.8%	1.1K	0.24	259

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 8.7%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 10	Jul 24	152.5%	133.1%	14.5%	21	9
$207.50	Jul 10	Jul 31	149.2%	130.9%	14.0%	53	50
$185.00	Jul 10	Jul 24	157.8%	139.4%	13.2%	20	47
$190.00	Jul 10	Aug 7	155.8%	138.2%	12.8%	17	53
$200.00	Jul 10	Aug 14	150.7%	133.5%	12.8%	102	129

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 14	163.9%	137.0%	19.6%	691	2.3K
$180.00	Jul 10	Aug 14	162.1%	137.4%	18.0%	1.6K	18.4K
$185.00	Jul 10	Aug 14	157.8%	135.8%	16.2%	296	884
$190.00	Jul 10	Aug 14	155.8%	134.6%	15.8%	609	5.0K
$192.50	Jul 10	Jul 24	152.5%	133.1%	14.5%	120	567

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 24.00, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 17	$0.10	$2.40	$0.10	24.00	$250.10
$245.00	$247.50	Jul 10	$0.21	$2.29	$0.21	10.90	$245.21
$250.00	$252.50	Jul 10	$0.23	$2.27	$0.23	9.87	$250.23
$252.50	$255.00	Jul 10	$0.24	$2.26	$0.24	9.42	$252.74
$242.50	$245.00	Jul 24	$0.28	$2.22	$0.28	7.93	$242.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 24	$0.15	$2.35	$0.15	15.67	$197.35
$180.00	$177.50	Jul 17	$0.25	$2.25	$0.25	9.00	$179.75
$187.50	$185.00	Jul 17	$0.25	$2.25	$0.25	9.00	$187.25
$175.00	$172.50	Jul 10	$0.31	$2.19	$0.31	7.06	$174.69
$180.00	$177.50	Jul 10	$0.33	$2.17	$0.33	6.58	$179.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 24.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 10	$2.40	$2.40	$0.10	24.00	$182.40
$172.50	$175.00	Jul 10	$2.35	$2.35	$0.15	15.67	$174.85
$185.00	$187.50	Jul 10	$2.25	$2.25	$0.25	9.00	$187.25
$177.50	$180.00	Jul 10	$2.18	$2.18	$0.32	6.81	$179.68
$192.50	$195.00	Jul 17	$2.05	$2.05	$0.45	4.56	$194.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 10	$2.35	$2.35	$0.15	15.67	$235.15
$250.00	$247.50	Jul 10	$2.27	$2.27	$0.23	9.87	$247.73
$255.00	$252.50	Jul 10	$2.27	$2.27	$0.23	9.87	$252.73
$235.00	$232.50	Jul 10	$2.18	$2.18	$0.32	6.81	$232.82
$230.00	$227.50	Jul 10	$2.15	$2.15	$0.35	6.14	$227.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $6.34, cheapest $3.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 10	Jul 17	$4.76	141.1%	129.8%
$177.50	Jul 10	Jul 17	$4.85	163.9%	154.7%
$180.00	Jul 10	Jul 17	$5.00	162.1%	150.2%
$250.00	Jul 10	Jul 17	$5.12	139.3%	128.4%
$252.50	Jul 10	Jul 17	$5.25	140.5%	131.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 10	Jul 17	$3.84	164.3%	149.0%
$175.00	Jul 10	Jul 17	$4.26	163.9%	150.2%
$255.00	Jul 10	Jul 17	$4.40	141.1%	129.8%
$250.00	Jul 10	Jul 17	$4.80	139.3%	128.4%
$252.50	Jul 10	Jul 17	$4.82	140.5%	131.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 11.98% of stock, avg 23.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 10	$11.93	$13.58	$25.51	$189.49	$240.51	11.98%
$212.50	Jul 10	$13.50	$12.10	$25.60	$186.90	$238.10	12.02%
$217.50	Jul 10	$10.98	$14.65	$25.63	$191.87	$243.13	12.03%
$210.00	Jul 10	$14.65	$11.18	$25.83	$184.17	$235.83	12.13%
$207.50	Jul 10	$16.18	$10.07	$26.25	$181.25	$233.75	12.32%
$220.00	Jul 10	$9.80	$16.50	$26.30	$193.70	$246.30	12.35%
$222.50	Jul 10	$9.00	$17.43	$26.43	$196.07	$248.93	12.41%
$205.00	Jul 10	$17.68	$9.10	$26.78	$178.22	$231.78	12.57%
$202.50	Jul 10	$19.25	$7.90	$27.15	$175.35	$229.65	12.75%
$225.00	Jul 10	$7.95	$19.25	$27.20	$197.80	$252.20	12.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 7.67% of stock, avg 21.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Jul 10	$7.23	$9.10	$16.33	$188.67	$243.83
$225.00	$205.00	Jul 10	$7.95	$9.10	$17.05	$187.95	$242.05
$227.50	$207.50	Jul 10	$7.23	$10.07	$17.30	$190.20	$244.80
$225.00	$207.50	Jul 10	$7.95	$10.07	$18.02	$189.48	$243.02
$222.50	$205.00	Jul 10	$9.00	$9.10	$18.10	$186.90	$240.60
$227.50	$210.00	Jul 10	$7.23	$11.18	$18.41	$191.59	$245.91
$220.00	$205.00	Jul 10	$9.80	$9.10	$18.90	$186.10	$238.90
$222.50	$207.50	Jul 10	$9.00	$10.07	$19.07	$188.43	$241.57
$225.00	$210.00	Jul 10	$7.95	$11.18	$19.13	$190.87	$244.13
$227.50	$212.50	Jul 10	$7.23	$12.10	$19.33	$193.17	$246.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 49.00, avg credit $3.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	210/215	Aug 7	$4.90	$0.10	49.00	$185.10	$214.90
205/210	215/220	Aug 7	$4.88	$0.12	40.67	$205.12	$219.88
205/210	225/230	Aug 14	$4.88	$0.12	40.67	$205.12	$229.88
205/210	215/220	Aug 14	$4.85	$0.15	32.33	$205.15	$219.85
190/195	200/205	Aug 7	$4.84	$0.16	30.25	$190.16	$204.84
210/215	220/225	Aug 14	$4.84	$0.16	30.25	$210.16	$224.84
180/185	200/205	Jul 31	$4.83	$0.17	28.41	$180.17	$204.83
180/182	192/195	Jul 10	$2.40	$0.10	24.00	$180.10	$194.90
180/182	198/200	Jul 17	$2.40	$0.10	24.00	$180.10	$199.90
195/198	215/218	Jul 31	$2.40	$0.10	24.00	$195.10	$217.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 10	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 7	$0.12	$4.88	40.67
$202.50	$205.00	$207.50	Jul 10	$0.07	$2.43	34.71
$230.00	$232.50	$235.00	Jul 10	$0.07	$2.43	34.71
$240.00	$242.50	$245.00	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 7	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 24	$0.11	$4.89	44.45
$177.50	$180.00	$182.50	Jul 10	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 24	$0.07	$2.43	34.71
$220.00	$222.50	$225.00	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.30, 7 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Jul 10	-$1.65	$0.85
$247.50	$250.00	1:2	Jul 10	-$1.86	$0.64
$250.00	$252.50	1:2	Jul 10	-$1.90	$0.60

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$172.50	1:2	Jul 10	-$1.30	$1.20
$177.50	$175.00	1:2	Jul 10	-$1.56	$0.94
$180.00	$177.50	1:2	Jul 10	-$1.95	$0.55
$182.50	$180.00	1:2	Jul 10	-$2.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 16.62%, avg 7.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 14	$35.40	0.58	0.9%	16.62%	17.55%	53	5
$220.00	Aug 14	$33.35	0.56	3.3%	15.66%	18.93%	25	68
$215.00	Aug 7	$32.45	0.58	0.9%	15.23%	16.16%	53	27
$225.00	Aug 14	$31.35	0.54	5.6%	14.72%	20.34%	120	17
$220.00	Aug 7	$30.00	0.56	3.3%	14.08%	17.36%	83	47
$230.00	Aug 14	$29.00	0.52	8.0%	13.61%	21.58%	12	49
$225.00	Aug 7	$28.15	0.53	5.6%	13.21%	18.84%	22	23
$235.00	Aug 14	$27.70	0.50	10.3%	13.00%	23.32%	5	1
$215.00	Jul 31	$26.70	0.56	0.9%	12.53%	13.46%	85	31
$230.00	Aug 7	$26.35	0.51	8.0%	12.37%	20.34%	25	104

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 87,978

Total Puts 94,083

Put/Call Ratio 1.07

Net Difference -6,105

Prior's Put/Call Breakdown

Total Calls 135,906

Total Puts 176,229

Put/Call Ratio 1.30

Net Difference -40,323

Prior 7-Day Put/Call Summary

Total Calls 598,306

Total Puts 814,595

Average Put/Call Ratio 1.38

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