NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$195.19 -8.37%

$194.88 (-0.16%)🌙

as of 07/07 06:48 PM

(7/6 18:45) ◀

Tuesday, July 7, 2026 (6:48pm)

▶ (7/8 18:49)

◀ 7/7 18:48 ▶

Option Volume

Detail

ℹ

Current (07/07) 157,850

Calls: 88,599 (56%)

Puts: 69,251 (44%)

Prior (07/06) 182,061

Calls: 87,978 (48%)

Puts: 94,083 (52%)

Current vs Prior -13.30%

Calls: +0.71% (Calls)

Puts: -26.39% (Puts)

Prior 7-Day Total 1,594,962

Calls: 686,284 (43%)

Puts: 908,678 (57%)

Prior 7-Day Average 227,851

Calls: 98,040 (43%)

Puts: 129,811 (57%)

Current vs Prior 7-Day Avg -30.72%

Calls: -9.63%

Puts: -46.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $256.15M

Calls: $145.07M (57%)

Puts: $111.09M (43%)

Prior (07/06) $353.42M

Calls: $170.02M (48%)

Puts: $183.39M (52%)

Current vs Prior -27.52%

Calls: -14.68%

Puts: -39.43%

Prior 7-Day Total $2.26B

Calls: $1.30B (57%)

Puts: $962.44M (43%)

Prior 7-Day Average $323.04M

Calls: $185.55M (57%)

Puts: $137.49M (43%)

Current vs Prior 7-Day Avg -20.71%

Calls: -21.82%

Puts: -19.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.78

Prior (07/06) 1.07

Current vs Prior -26.91%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -41.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 976,476

Calls: 476,437 (49%)

Puts: 500,039 (51%)

Prior (07/06) 865,497

Calls: 407,876 (47%)

Puts: 457,621 (53%)

Current vs Prior +12.82%

Prior 7-Day Total 6,285,460

Calls: 2,766,750 (44%)

Puts: 3,518,710 (56%)

Prior 7-Day Average 897,922

Calls: 395,250 (44%)

Puts: 502,672 (56%)

Current vs Prior 7-Day Avg +8.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 11.78% | 19.11%19.11% | 38.53%

Prior 12.71% | 19.69%19.69% | 39.76%

Current vs Prior -7.31% | -2.96%-2.96% | -3.11%

Prior 7-Day Avg 10.03% | 17.33%19.69% | 39.76%

Current vs 7-Day Avg +17.44% | +10.24%-2.96% | -3.11%

Prior 7-Day Eod 12.71% | 19.69%-- | --

Current vs 7-Day Eod -7.31% | -2.96%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Prior 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.34% | 6.64%

Calls: 11.11% | 7.22%

Puts: 11.57% | 6.07%

Current vs 7-Day Avg -27.67% | -7.85%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio dropping 27% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 162 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	10.10	10.50	$10.30	3.9%	3.5K	0.38	1.3K
$160.00	Aug 21	53.55	55.90	$54.72	4.3%	30	0.75	623
$210.00	Aug 21	30.15	31.50	$30.83	4.4%	276	0.53	1.1K
$160.00	Jul 10	35.90	37.70	$36.80	4.9%	4	0.92	49
$160.00	Jul 24	43.10	45.45	$44.28	5.3%	16	0.79	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	57.35	58.75	$58.05	2.4%	126	0.54	872
$210.00	Aug 21	43.75	45.00	$44.38	2.8%	111	0.46	1.5K
$220.00	Aug 21	50.20	51.85	$51.03	3.2%	125	0.50	1.2K
$222.50	Jul 31	42.20	43.75	$42.98	3.6%	17	0.59	97
$227.50	Jul 31	45.75	47.45	$46.60	3.6%	3	0.61	94

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. 131 found (avg delta 0.64, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	35.90	37.70	$36.80	4.9%	4	0.92	49
$162.50	Jul 10	33.75	36.10	$34.92	6.7%	1	0.90	1
$165.00	Jul 10	31.25	33.85	$32.55	8.0%	15	0.89	31
$167.50	Jul 10	29.20	31.85	$30.53	8.7%	1	0.87	--
$170.00	Jul 10	26.80	29.05	$27.93	8.1%	27	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 10	36.80	39.85	$38.33	8.0%	34	0.87	150
$230.00	Jul 10	34.80	37.55	$36.17	7.6%	147	0.86	1.3K
$227.50	Jul 10	32.55	34.95	$33.75	7.1%	9	0.85	178
$225.00	Jul 10	30.95	32.50	$31.73	4.9%	81	0.83	390
$222.50	Jul 10	28.80	30.40	$29.60	5.4%	15	0.81	271

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 82.5K, top 11.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	8.60	9.10	$8.85	5.6%	11.7K	0.34	12.6K
$215.00	Jul 17	10.10	10.50	$10.30	3.9%	3.5K	0.38	1.3K
$230.00	Jul 10	1.60	1.80	$1.70	11.8%	2.9K	0.13	903
$220.00	Jul 10	2.74	3.15	$2.95	13.9%	2.3K	0.21	1.1K
$200.00	Jul 17	15.05	16.00	$15.53	6.1%	1.9K	0.51	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	4.60	4.80	$4.70	4.3%	4.6K	0.26	18.5K
$170.00	Jul 17	7.50	8.50	$8.00	12.5%	3.7K	0.24	15.3K
$170.00	Jul 10	2.28	2.84	$2.56	21.9%	3.0K	0.16	7.4K
$165.00	Jul 17	6.20	7.00	$6.60	12.1%	2.9K	0.21	6.8K
$200.00	Jul 10	12.90	13.70	$13.30	6.0%	2.1K	0.54	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 15.0%, max 28.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 10	Aug 21	173.6%	135.5%	28.1%	34	672
$170.00	Jul 10	Aug 21	167.2%	135.3%	23.6%	72	536
$165.00	Jul 10	Aug 21	167.5%	135.9%	23.2%	17	337
$175.00	Jul 10	Aug 21	161.6%	134.3%	20.4%	31	64
$180.00	Jul 10	Aug 21	160.3%	134.1%	19.5%	211	540

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 10	Aug 21	173.6%	135.5%	28.1%	713	2.8K
$170.00	Jul 10	Aug 21	167.2%	135.3%	23.6%	3.6K	8.2K
$165.00	Jul 10	Aug 21	167.5%	135.9%	23.2%	548	2.1K
$175.00	Jul 10	Aug 21	161.6%	134.3%	20.4%	648	3.0K
$180.00	Jul 10	Aug 21	160.3%	134.1%	19.5%	4.8K	21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 21.73, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 10	$0.11	$2.39	$0.11	21.73	$230.11
$217.50	$220.00	Jul 31	$0.20	$2.30	$0.20	11.50	$217.70
$225.00	$227.50	Jul 10	$0.22	$2.28	$0.22	10.36	$225.22
$227.50	$230.00	Jul 10	$0.26	$2.24	$0.26	8.62	$227.76
$210.00	$212.50	Jul 17	$0.28	$2.22	$0.28	7.93	$210.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 17	$0.20	$2.30	$0.20	11.50	$179.80
$162.50	$160.00	Jul 10	$0.23	$2.27	$0.23	9.87	$162.27
$165.00	$162.50	Jul 10	$0.23	$2.27	$0.23	9.87	$164.77
$160.00	$157.50	Jul 10	$0.28	$2.22	$0.28	7.93	$159.72
$170.00	$167.50	Jul 10	$0.41	$2.09	$0.41	5.10	$169.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 18.23, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 10	$2.37	$2.37	$0.13	18.23	$164.87
$180.00	$182.50	Jul 10	$2.22	$2.22	$0.28	7.93	$182.22
$175.00	$177.50	Jul 17	$2.10	$2.10	$0.40	5.25	$177.10
$165.00	$167.50	Jul 10	$2.02	$2.02	$0.48	4.21	$167.02
$170.00	$175.00	Jul 10	$4.03	$4.03	$0.97	4.15	$174.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 10	$2.35	$2.35	$0.15	15.67	$217.65
$232.50	$230.00	Jul 17	$2.22	$2.22	$0.28	7.93	$230.28
$230.00	$227.50	Jul 17	$2.21	$2.21	$0.29	7.62	$227.79
$232.50	$230.00	Jul 10	$2.16	$2.16	$0.34	6.35	$230.34
$225.00	$222.50	Jul 10	$2.13	$2.13	$0.37	5.76	$222.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $6.20, cheapest $4.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$4.67	173.6%	155.8%
$232.50	Jul 10	Jul 17	$4.69	157.6%	138.4%
$165.00	Jul 10	Jul 17	$4.93	167.5%	151.7%
$230.00	Jul 10	Jul 17	$5.03	153.9%	137.9%
$167.50	Jul 10	Jul 17	$5.22	168.4%	150.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 10	Jul 17	$4.19	172.9%	158.2%
$160.00	Jul 10	Jul 17	$4.33	173.6%	155.8%
$162.50	Jul 10	Jul 17	$4.60	171.0%	154.0%
$230.00	Jul 10	Jul 17	$4.71	153.9%	137.9%
$232.50	Jul 10	Jul 17	$4.77	157.6%	138.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 10.93% of stock, avg 25.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 10	$10.95	$10.38	$21.33	$173.67	$216.33	10.93%
$197.50	Jul 10	$9.70	$12.05	$21.75	$175.75	$219.25	11.14%
$200.00	Jul 10	$8.55	$13.30	$21.85	$178.15	$221.85	11.19%
$190.00	Jul 10	$13.70	$8.25	$21.95	$168.05	$211.95	11.25%
$192.50	Jul 10	$12.90	$9.13	$22.03	$170.47	$214.53	11.29%
$202.50	Jul 10	$7.60	$14.58	$22.18	$180.32	$224.68	11.36%
$187.50	Jul 10	$15.27	$7.28	$22.55	$164.95	$210.05	11.55%
$205.00	Jul 10	$6.70	$16.23	$22.93	$182.07	$227.93	11.75%
$182.50	Jul 10	$18.63	$5.28	$23.91	$158.59	$206.41	12.25%
$207.50	Jul 10	$6.05	$18.23	$24.28	$183.22	$231.78	12.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 6.32% of stock, avg 21.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 10	$6.05	$6.28	$12.33	$172.67	$219.83
$205.00	$185.00	Jul 10	$6.70	$6.28	$12.98	$172.02	$217.98
$207.50	$187.50	Jul 10	$6.05	$7.28	$13.33	$174.17	$220.83
$202.50	$185.00	Jul 10	$7.60	$6.28	$13.88	$171.12	$216.38
$205.00	$187.50	Jul 10	$6.70	$7.28	$13.98	$173.52	$218.98
$207.50	$190.00	Jul 10	$6.05	$8.25	$14.30	$175.70	$221.80
$200.00	$185.00	Jul 10	$8.55	$6.28	$14.83	$170.17	$214.83
$202.50	$187.50	Jul 10	$7.60	$7.28	$14.88	$172.62	$217.38
$205.00	$190.00	Jul 10	$6.70	$8.25	$14.95	$175.05	$219.95
$207.50	$192.50	Jul 10	$6.05	$9.13	$15.18	$177.32	$222.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 49.00, avg credit $3.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	210/215	Aug 14	$4.90	$0.10	49.00	$195.10	$214.90
185/190	200/205	Jul 31	$4.88	$0.12	40.67	$185.12	$204.88
185/190	200/205	Aug 14	$4.88	$0.12	40.67	$185.12	$204.88
160/165	170/175	Aug 21	$4.87	$0.13	37.46	$160.13	$174.87
160/165	210/215	Aug 14	$4.86	$0.14	34.71	$160.14	$214.86
160/165	180/185	Aug 21	$4.85	$0.15	32.33	$160.15	$184.85
160/165	190/195	Aug 21	$4.82	$0.18	26.78	$160.18	$194.82
198/200	208/210	Jul 31	$2.40	$0.10	24.00	$197.60	$209.90
180/185	190/195	Aug 14	$4.80	$0.20	24.00	$180.20	$194.80
170/175	185/190	Aug 7	$4.79	$0.21	22.81	$170.21	$189.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 10	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 7	$0.15	$4.85	32.33
$192.50	$195.00	$197.50	Jul 17	$0.08	$2.42	30.25
$202.50	$205.00	$207.50	Jul 24	$0.08	$2.42	30.25
$225.00	$227.50	$230.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.06	$4.94	82.33
$157.50	$160.00	$162.50	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 21	$0.37	$9.63	26.03
$185.00	$190.00	$195.00	Aug 21	$0.19	$4.81	25.32
$165.00	$167.50	$170.00	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.71, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Jul 10	-$1.44	$1.06
$230.00	$232.50	1:2	Jul 10	-$1.48	$1.02
$225.00	$227.50	1:2	Jul 10	-$1.74	$0.76
$222.50	$225.00	1:2	Jul 10	-$1.77	$0.73
$220.00	$222.50	1:2	Jul 10	-$2.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Jul 10	-$0.71	$1.79
$162.50	$160.00	1:2	Jul 10	-$1.04	$1.46
$165.00	$162.50	1:2	Jul 10	-$1.27	$1.23
$167.50	$165.00	1:2	Jul 10	-$1.31	$1.19
$170.00	$167.50	1:2	Jul 10	-$1.74	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 17.39%, avg 7.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 21	$33.95	0.58	2.5%	17.39%	19.86%	1.3K	965
$200.00	Aug 14	$31.25	0.57	2.5%	16.01%	18.47%	71	1
$210.00	Aug 21	$30.15	0.53	7.6%	15.45%	23.03%	276	1.1K
$205.00	Aug 14	$28.30	0.54	5.0%	14.50%	19.52%	53	--
$200.00	Aug 7	$27.00	0.56	2.5%	13.83%	16.30%	82	7
$220.00	Aug 21	$27.00	0.50	12.7%	13.83%	26.54%	755	1.4K
$210.00	Aug 14	$26.50	0.52	7.6%	13.58%	21.16%	3	--
$205.00	Aug 7	$25.45	0.53	5.0%	13.04%	18.06%	29	11
$215.00	Aug 14	$24.40	0.50	10.2%	12.50%	22.65%	17	41
$197.50	Jul 31	$24.00	0.56	1.2%	12.30%	13.48%	3	6

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 88,599

Total Puts 69,251

Put/Call Ratio 0.78

Net Difference 19,348

Prior's Put/Call Breakdown

Total Calls 87,978

Total Puts 94,083

Put/Call Ratio 1.07

Net Difference -6,105

Prior 7-Day Put/Call Summary

Total Calls 686,284

Total Puts 908,678

Average Put/Call Ratio 1.33

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