NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$216.48 +10.91%

$215.41 (-0.49%)🌙

as of 07/08 06:49 PM

(7/7 18:48) ◀

Wednesday, July 8, 2026 (6:49pm)

▶ (7/9 18:48)

◀ 7/8 18:49 ▶

Option Volume

Detail

ℹ

Current (07/08) 202,550

Calls: 88,494 (44%)

Puts: 114,056 (56%)

Prior (07/07) 157,850

Calls: 88,599 (56%)

Puts: 69,251 (44%)

Current vs Prior +28.32%

Calls: -0.12% (Calls)

Puts: +64.70% (Puts)

Prior 7-Day Total 1,600,939

Calls: 706,206 (44%)

Puts: 894,733 (56%)

Prior 7-Day Average 228,705

Calls: 100,886 (44%)

Puts: 127,819 (56%)

Current vs Prior 7-Day Avg -11.44%

Calls: -12.28%

Puts: -10.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $305.71M

Calls: $171.25M (56%)

Puts: $134.47M (44%)

Prior (07/07) $256.15M

Calls: $145.07M (57%)

Puts: $111.09M (43%)

Current vs Prior +19.35%

Calls: +18.05%

Puts: +21.05%

Prior 7-Day Total $2.21B

Calls: $1.21B (55%)

Puts: $997.20M (45%)

Prior 7-Day Average $316.02M

Calls: $173.57M (55%)

Puts: $142.46M (45%)

Current vs Prior 7-Day Avg -3.26%

Calls: -1.34%

Puts: -5.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.29

Prior (07/07) 0.78

Current vs Prior +64.89%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +1.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 928,062

Calls: 448,760 (48%)

Puts: 479,302 (52%)

Prior (07/07) 976,476

Calls: 476,437 (49%)

Puts: 500,039 (51%)

Current vs Prior -4.96%

Prior 7-Day Total 6,459,874

Calls: 2,908,052 (45%)

Puts: 3,551,822 (55%)

Prior 7-Day Average 922,839

Calls: 415,436 (45%)

Puts: 507,403 (55%)

Current vs Prior 7-Day Avg +0.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.18% | 17.51%17.51% | 39.73%

Prior 11.78% | 19.11%19.11% | 38.53%

Current vs Prior -22.07% | -8.36%-8.36% | +3.11%

Prior 7-Day Avg 10.89% | 18.11%19.40% | 39.14%

Current vs 7-Day Avg -15.64% | -3.31%-9.74% | +1.49%

Prior 7-Day Eod 11.78% | 19.11%-- | --

Current vs 7-Day Eod -22.07% | -8.36%-- | --

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 10.84% | 6.72%

Calls: 10.64% | 7.30%

Puts: 11.05% | 6.15%

Current vs 7-Day Avg -24.35% | -8.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 65% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 227 of results (avg 7.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	28.90	29.45	$29.17	1.9%	3.8K	0.48	4.8K
$220.00	Aug 21	39.40	40.70	$40.05	3.2%	230	0.59	1.6K
$210.00	Aug 21	43.55	45.00	$44.28	3.3%	289	0.62	1.2K
$190.00	Aug 21	53.60	55.65	$54.63	3.8%	72	0.70	552
$240.00	Aug 21	32.05	33.35	$32.70	4.0%	4.3K	0.51	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	54.35	55.00	$54.68	1.2%	32	0.49	1.6K
$250.00	Aug 21	61.15	62.35	$61.75	1.9%	26	0.52	323
$255.00	Aug 14	61.65	62.95	$62.30	2.1%	8	0.55	8
$250.00	Aug 14	58.15	59.60	$58.88	2.5%	1	0.53	--
$230.00	Aug 21	47.75	49.05	$48.40	2.7%	36	0.45	936

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.49)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	0.44	0.53	$0.49	18.4%	556	0.04	2.4K
$180.00	Jul 10	0.70	0.75	$0.73	6.8%	12.2K	0.06	16.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	41.50	44.25	$42.88	6.4%	26	0.96	64
$177.50	Jul 10	39.15	41.05	$40.10	4.7%	21	0.95	132
$180.00	Jul 10	36.80	39.50	$38.15	7.1%	15	0.94	204
$182.50	Jul 10	34.40	36.10	$35.25	4.8%	25	0.93	80
$185.00	Jul 10	32.10	34.60	$33.35	7.5%	71	0.92	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 10	39.50	42.15	$40.83	6.5%	231	0.92	325
$255.00	Jul 10	37.10	39.80	$38.45	7.0%	56	0.91	172
$252.50	Jul 10	34.80	37.45	$36.13	7.3%	10	0.90	222
$250.00	Jul 10	33.20	35.80	$34.50	7.5%	57	0.89	766
$247.50	Jul 10	30.25	33.40	$31.83	9.9%	4	0.87	127

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 114.9K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	32.05	33.35	$32.70	4.0%	4.3K	0.51	738
$210.00	Jul 10	12.80	14.05	$13.43	9.3%	3.9K	0.63	489
$250.00	Aug 21	28.90	29.45	$29.17	1.9%	3.8K	0.48	4.8K
$220.00	Jul 10	7.70	8.15	$7.93	5.7%	3.3K	0.47	2.0K
$240.00	Jul 10	2.21	2.40	$2.30	8.3%	3.2K	0.19	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	0.70	0.75	$0.73	6.8%	12.2K	0.06	16.8K
$190.00	Jul 10	1.48	1.66	$1.57	11.5%	11.3K	0.12	5.3K
$200.00	Jul 10	3.10	3.50	$3.30	12.1%	7.5K	0.22	3.4K
$195.00	Jul 10	2.25	2.42	$2.34	7.3%	4.1K	0.17	1.4K
$190.00	Jul 17	8.20	8.65	$8.43	5.3%	2.9K	0.25	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 12.6%, max 24.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	176.1%	141.3%	24.7%	27	380
$180.00	Jul 10	Aug 21	171.1%	139.7%	22.5%	28	637
$185.00	Jul 10	Aug 21	166.0%	141.2%	17.5%	77	547
$190.00	Jul 10	Aug 21	161.9%	139.3%	16.2%	162	606
$195.00	Jul 10	Aug 21	159.5%	137.3%	16.2%	245	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	176.1%	141.3%	24.7%	584	3.0K
$180.00	Jul 10	Aug 21	171.1%	139.7%	22.5%	13.4K	20.2K
$252.50	Jul 10	Jul 24	153.8%	129.3%	18.9%	15	238
$257.50	Jul 10	Jul 31	155.7%	131.5%	18.4%	232	325
$242.50	Jul 10	Jul 24	152.0%	129.1%	17.7%	16	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 21.73, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 10	$0.14	$2.36	$0.14	16.86	$252.64
$250.00	$252.50	Jul 10	$0.15	$2.35	$0.15	15.67	$250.15
$255.00	$257.50	Jul 10	$0.15	$2.35	$0.15	15.67	$255.15
$247.50	$250.00	Jul 10	$0.25	$2.25	$0.25	9.00	$247.75
$245.00	$247.50	Jul 10	$0.26	$2.24	$0.26	8.62	$245.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 10	$0.11	$2.39	$0.11	21.73	$177.39
$182.50	$180.00	Jul 10	$0.12	$2.38	$0.12	19.83	$182.38
$180.00	$177.50	Jul 10	$0.13	$2.37	$0.13	18.23	$179.87
$185.00	$182.50	Jul 10	$0.22	$2.28	$0.22	10.36	$184.78
$187.50	$185.00	Jul 10	$0.22	$2.28	$0.22	10.36	$187.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 19.83, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Jul 10	$2.31	$2.31	$0.19	12.16	$199.81
$190.00	$192.50	Jul 17	$2.28	$2.28	$0.22	10.36	$192.28
$185.00	$187.50	Jul 17	$2.25	$2.25	$0.25	9.00	$187.25
$192.50	$195.00	Jul 10	$2.00	$2.00	$0.50	4.00	$194.50
$177.50	$180.00	Jul 10	$1.95	$1.95	$0.55	3.55	$179.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$255.00	Jul 10	$2.38	$2.38	$0.12	19.83	$255.12
$255.00	$252.50	Jul 10	$2.32	$2.32	$0.18	12.89	$252.68
$247.50	$245.00	Jul 10	$2.28	$2.28	$0.22	10.36	$245.22
$257.50	$255.00	Jul 17	$2.23	$2.23	$0.27	8.26	$255.27
$245.00	$242.50	Jul 10	$2.22	$2.22	$0.28	7.93	$242.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $7.50, cheapest $4.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 10	Jul 17	$5.02	155.7%	133.2%
$180.00	Jul 10	Jul 17	$5.18	171.1%	157.3%
$255.00	Jul 10	Jul 17	$5.20	155.3%	131.9%
$252.50	Jul 10	Jul 17	$5.61	153.8%	132.5%
$250.00	Jul 10	Jul 17	$5.96	151.8%	132.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 10	Jul 17	$4.85	155.7%	133.2%
$175.00	Jul 10	Jul 17	$4.91	176.1%	162.6%
$255.00	Jul 10	Jul 17	$5.00	155.3%	131.9%
$250.00	Jul 10	Jul 17	$5.03	151.8%	132.2%
$177.50	Jul 10	Jul 17	$5.20	174.0%	160.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 8.51% of stock, avg 24.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$8.82	$9.60	$18.42	$199.08	$235.92	8.51%
$215.00	Jul 10	$10.28	$8.50	$18.78	$196.22	$233.78	8.68%
$212.50	Jul 10	$11.70	$7.33	$19.03	$193.47	$231.53	8.79%
$220.00	Jul 10	$7.93	$11.35	$19.28	$200.72	$239.28	8.91%
$222.50	Jul 10	$6.93	$12.45	$19.38	$203.12	$241.88	8.95%
$225.00	Jul 10	$5.88	$13.88	$19.76	$205.24	$244.76	9.13%
$210.00	Jul 10	$13.43	$6.50	$19.93	$190.07	$229.93	9.21%
$207.50	Jul 10	$14.78	$5.30	$20.08	$187.42	$227.58	9.28%
$227.50	Jul 10	$5.33	$15.50	$20.83	$206.67	$248.33	9.62%
$205.00	Jul 10	$16.68	$4.63	$21.31	$183.69	$226.31	9.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.49% of stock, avg 20.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 10	$4.43	$5.30	$9.73	$197.77	$239.73
$227.50	$207.50	Jul 10	$5.33	$5.30	$10.63	$196.87	$238.13
$230.00	$210.00	Jul 10	$4.43	$6.50	$10.93	$199.07	$240.93
$225.00	$207.50	Jul 10	$5.88	$5.30	$11.18	$196.32	$236.18
$230.00	$212.50	Jul 10	$4.43	$7.33	$11.76	$200.74	$241.76
$227.50	$210.00	Jul 10	$5.33	$6.50	$11.83	$198.17	$239.33
$222.50	$207.50	Jul 10	$6.93	$5.30	$12.23	$195.27	$234.73
$225.00	$210.00	Jul 10	$5.88	$6.50	$12.38	$197.62	$237.38
$227.50	$212.50	Jul 10	$5.33	$7.33	$12.66	$199.84	$240.16
$230.00	$215.00	Jul 10	$4.43	$8.50	$12.93	$202.07	$242.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 40.67, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	205/210	Aug 14	$4.88	$0.12	40.67	$185.12	$209.88
175/180	210/215	Aug 14	$4.87	$0.13	37.46	$175.13	$214.87
175/180	190/195	Aug 14	$4.85	$0.15	32.33	$175.15	$194.85
182/185	200/202	Jul 17	$2.40	$0.10	24.00	$182.60	$202.40
195/198	205/208	Jul 17	$2.38	$0.12	19.83	$195.12	$207.38
198/200	202/205	Jul 17	$2.38	$0.12	19.83	$197.62	$204.88
202/205	208/210	Jul 24	$2.38	$0.12	19.83	$202.62	$209.88
180/185	215/220	Aug 7	$4.75	$0.25	19.00	$180.25	$219.75
198/200	202/205	Jul 24	$2.37	$0.13	18.23	$197.63	$204.87
182/185	198/200	Jul 17	$2.36	$0.14	16.86	$182.64	$199.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$230.00	$240.00	Aug 21	$0.09	$9.91	110.11
$230.00	$240.00	$250.00	Aug 21	$0.10	$9.90	99.00
$175.00	$180.00	$185.00	Aug 21	$0.06	$4.94	82.33
$215.00	$220.00	$225.00	Aug 7	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.06	$4.94	82.33
$192.50	$195.00	$197.50	Jul 10	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 10	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 10	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 10	$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. 20 found (best net $-0.38, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Jul 10	-$0.58	$1.92
$252.50	$255.00	1:2	Jul 10	-$0.74	$1.76
$250.00	$252.50	1:2	Jul 10	-$0.87	$1.63
$247.50	$250.00	1:2	Jul 10	-$0.92	$1.58
$245.00	$247.50	1:2	Jul 10	-$1.16	$1.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Jul 10	-$0.38	$2.12
$180.00	$177.50	1:2	Jul 10	-$0.47	$2.03
$182.50	$180.00	1:2	Jul 10	-$0.61	$1.89
$185.00	$182.50	1:2	Jul 10	-$0.63	$1.87
$187.50	$185.00	1:2	Jul 10	-$0.85	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 18.20%, avg 7.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$39.40	0.59	1.6%	18.20%	19.83%	230	1.6K
$220.00	Aug 14	$35.85	0.58	1.6%	16.56%	18.19%	47	130
$230.00	Aug 21	$35.55	0.55	6.2%	16.42%	22.67%	382	1.1K
$225.00	Aug 14	$34.25	0.56	3.9%	15.82%	19.76%	4	166
$230.00	Aug 14	$32.50	0.54	6.2%	15.01%	21.26%	13	96
$220.00	Aug 7	$32.15	0.57	1.6%	14.85%	16.48%	73	76
$240.00	Aug 21	$32.05	0.51	10.9%	14.81%	25.67%	4.3K	738
$235.00	Aug 14	$30.75	0.52	8.6%	14.20%	22.76%	10	53
$225.00	Aug 7	$29.30	0.55	3.9%	13.53%	17.47%	16	49
$240.00	Aug 14	$28.90	0.50	10.9%	13.35%	24.21%	91	59

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 88,494

Total Puts 114,056

Put/Call Ratio 1.29

Net Difference -25,562

Prior's Put/Call Breakdown

Total Calls 88,599

Total Puts 69,251

Put/Call Ratio 0.78

Net Difference 19,348

Prior 7-Day Put/Call Summary

Total Calls 706,206

Total Puts 894,733

Average Put/Call Ratio 1.27

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