NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$219.65 +1.60%

$219.27 (-0.17%)🌙

as of 07/10 06:49 PM

(7/9 18:48) ◀

Friday, July 10, 2026 (6:49pm)

▶ (7/13 18:48)

◀ 7/10 18:49 ▶

Option Volume

Detail

ℹ

Current (07/10) 176,527

Calls: 93,985 (53%)

Puts: 82,542 (47%)

Prior (07/09) 184,013

Calls: 84,278 (46%)

Puts: 99,735 (54%)

Current vs Prior -4.07%

Calls: +11.52% (Calls)

Puts: -17.24% (Puts)

Prior 7-Day Total 1,552,024

Calls: 714,181 (46%)

Puts: 837,843 (54%)

Prior 7-Day Average 221,717

Calls: 102,025 (46%)

Puts: 119,691 (54%)

Current vs Prior 7-Day Avg -20.38%

Calls: -7.88%

Puts: -31.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $161.81M

Calls: $113.25M (70%)

Puts: $48.56M (30%)

Prior (07/09) $230.82M

Calls: $131.71M (57%)

Puts: $99.11M (43%)

Current vs Prior -29.90%

Calls: -14.01%

Puts: -51.01%

Prior 7-Day Total $2.25B

Calls: $1.23B (54%)

Puts: $1.02B (46%)

Prior 7-Day Average $321.46M

Calls: $175.10M (54%)

Puts: $146.36M (46%)

Current vs Prior 7-Day Avg -49.67%

Calls: -35.32%

Puts: -66.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.88

Prior (07/09) 1.18

Current vs Prior -25.79%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -23.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 931,650

Calls: 415,650 (45%)

Puts: 516,000 (55%)

Prior (07/09) 945,763

Calls: 434,065 (46%)

Puts: 511,698 (54%)

Current vs Prior -1.49%

Prior 7-Day Total 6,666,987

Calls: 3,045,801 (46%)

Puts: 3,621,186 (54%)

Prior 7-Day Average 952,426

Calls: 435,114 (46%)

Puts: 517,312 (54%)

Current vs Prior 7-Day Avg -2.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.59% | 13.99%13.99% | 39.00%

Prior 6.46% | 15.84%15.84% | 38.92%

Current vs Prior +116.67% | +27.60%-11.69% | +0.20%

Prior 7-Day Avg 10.01% | 17.97%18.04% | 39.23%

Current vs 7-Day Avg +39.78% | +12.49%-22.44% | -0.60%

Prior 7-Day Eod 6.46% | 15.84%-- | --

Current vs 7-Day Eod +116.67% | +27.60%-- | --

Sentiment BEARISHBULLISH

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 10.49% | 6.26%

Calls: 10.72% | 6.66%

Puts: 10.26% | 5.87%

Current vs 7-Day Avg -21.85% | -2.24%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($113.25M). P/C ratio dropping 26% - 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 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

📈 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 176 of results (avg 6.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	36.30	37.45	$36.88	3.1%	1.5K	0.56	1.1K
$240.00	Aug 21	32.85	33.95	$33.40	3.3%	2.7K	0.52	4.6K
$210.00	Jul 17	19.60	20.30	$19.95	3.5%	399	0.64	904
$250.00	Aug 21	29.55	30.65	$30.10	3.7%	4.8K	0.48	16.5K
$180.00	Aug 21	59.80	62.15	$60.97	3.9%	6	0.75	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 7	37.60	38.30	$37.95	1.8%	15	0.47	109
$220.00	Aug 21	40.05	41.00	$40.53	2.3%	590	0.41	1.4K
$230.00	Aug 21	45.85	46.95	$46.40	2.4%	118	0.44	1.2K
$260.00	Aug 21	65.25	66.90	$66.08	2.5%	5	0.54	629
$250.00	Aug 21	58.25	59.90	$59.08	2.8%	33	0.51	344

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. 155 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	38.15	41.15	$39.65	7.6%	7	1.00	--
$182.50	Jul 10	36.20	38.65	$37.42	6.5%	10	1.00	57
$185.00	Jul 10	33.40	36.15	$34.78	7.9%	5	1.00	81
$187.50	Jul 10	30.65	33.40	$32.03	8.6%	7	1.00	120
$190.00	Jul 10	28.40	31.15	$29.78	9.2%	16	1.00	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 10	26.35	28.80	$27.58	8.9%	30	1.00	119
$250.00	Jul 10	28.85	31.60	$30.23	9.1%	547	1.00	679
$252.50	Jul 10	31.35	34.10	$32.73	8.4%	26	1.00	225
$255.00	Jul 10	33.85	36.70	$35.28	8.1%	66	1.00	138
$257.50	Jul 10	36.35	39.10	$37.73	7.3%	12	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 110.7K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	0.51	0.95	$0.73	60.3%	6.5K	0.42	2.2K
$225.00	Jul 10	0.00	0.02	$0.01	200.0%	6.4K	0.01	1.4K
$230.00	Jul 10	0.00	0.01	$0.01	100.0%	4.9K	0.00	2.9K
$250.00	Aug 21	29.55	30.65	$30.10	3.7%	4.8K	0.48	16.5K
$227.50	Jul 10	0.00	0.05	$0.03	166.7%	3.9K	0.02	438

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	0.00	0.01	$0.01	100.0%	5.0K	0.00	1.1K
$200.00	Jul 10	0.00	0.01	$0.01	100.0%	3.8K	0.00	4.3K
$220.00	Jul 10	1.00	1.40	$1.20	33.3%	2.4K	0.58	989
$190.00	Jul 17	4.50	5.00	$4.75	10.5%	1.8K	0.19	5.2K
$207.50	Jul 10	0.00	0.23	$0.12	191.7%	1.8K	0.04	609

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 270.7%, max 726.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	875.9%	139.3%	528.6%	13	432
$195.00	Jul 10	Aug 14	832.9%	136.5%	510.3%	828	986
$182.50	Jul 10	Jul 17	819.6%	139.2%	489.0%	11	57
$262.50	Jul 10	Aug 7	783.0%	134.5%	482.1%	63	266
$185.00	Jul 10	Jul 17	763.9%	140.1%	445.1%	11	410

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 10	Jul 24	1071.3%	129.6%	726.7%	199	803
$177.50	Jul 10	Jul 24	932.7%	134.4%	594.1%	145	453
$262.50	Jul 10	Jul 17	783.0%	122.5%	539.4%	5	86
$180.00	Jul 10	Aug 21	875.9%	139.3%	528.6%	705	9.0K
$182.50	Jul 10	Jul 24	819.6%	133.0%	516.0%	327	355

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 13.71, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 10	$0.17	$2.33	$0.17	13.71	$222.67
$232.50	$235.00	Jul 10	$0.17	$2.33	$0.17	13.71	$232.67
$257.50	$260.00	Aug 7	$0.23	$2.27	$0.23	9.87	$257.73
$245.00	$247.50	Jul 17	$0.33	$2.17	$0.33	6.58	$245.33
$250.00	$252.50	Jul 17	$0.35	$2.15	$0.35	6.14	$250.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Jul 10	$0.18	$2.32	$0.18	12.89	$217.32
$180.00	$177.50	Jul 17	$0.19	$2.31	$0.19	12.16	$179.81
$187.50	$185.00	Jul 17	$0.23	$2.27	$0.23	9.87	$187.27
$192.50	$190.00	Jul 10	$0.36	$2.14	$0.36	5.94	$192.14
$182.50	$180.00	Jul 17	$0.41	$2.09	$0.41	5.10	$182.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 19.83, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 10	$2.35	$2.35	$0.15	15.67	$217.35
$182.50	$185.00	Jul 17	$2.32	$2.32	$0.18	12.89	$184.82
$187.50	$190.00	Jul 10	$2.25	$2.25	$0.25	9.00	$189.75
$180.00	$182.50	Jul 10	$2.23	$2.23	$0.27	8.26	$182.23
$190.00	$192.50	Jul 17	$2.13	$2.13	$0.37	5.76	$192.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 10	$2.38	$2.38	$0.12	19.83	$225.12
$247.50	$245.00	Jul 17	$2.32	$2.32	$0.18	12.89	$245.18
$260.00	$257.50	Jul 17	$2.28	$2.28	$0.22	10.36	$257.72
$262.50	$260.00	Jul 10	$2.25	$2.25	$0.25	9.00	$260.25
$247.50	$245.00	Jul 10	$2.23	$2.23	$0.27	8.26	$245.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $7.36, cheapest $2.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Jul 10	Jul 17	$3.02	783.0%	122.5%
$260.00	Jul 10	Jul 17	$3.07	744.9%	118.8%
$180.00	Jul 10	Jul 17	$3.25	875.9%	140.0%
$182.50	Jul 10	Jul 17	$3.43	819.6%	139.2%
$257.50	Jul 10	Jul 17	$3.64	706.2%	121.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$2.77	932.7%	143.6%
$262.50	Jul 10	Jul 17	$2.80	783.0%	122.5%
$260.00	Jul 10	Jul 17	$2.90	744.9%	118.8%
$180.00	Jul 10	Jul 17	$2.96	875.9%	140.0%
$182.50	Jul 10	Jul 17	$3.37	819.6%	139.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.88% of stock, avg 21.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 10	$0.73	$1.20	$1.93	$218.07	$221.93	0.88%
$217.50	Jul 10	$2.30	$0.22	$2.52	$214.98	$220.02	1.15%
$222.50	Jul 10	$0.18	$2.90	$3.08	$219.42	$225.58	1.40%
$215.00	Jul 10	$4.65	$0.04	$4.69	$210.31	$219.69	2.14%
$225.00	Jul 10	$0.01	$5.35	$5.36	$219.64	$230.36	2.44%
$212.50	Jul 10	$7.18	$0.02	$7.20	$205.30	$219.70	3.28%
$227.50	Jul 10	$0.03	$7.73	$7.76	$219.74	$235.26	3.53%
$210.00	Jul 10	$9.68	$0.01	$9.69	$200.31	$219.69	4.41%
$230.00	Jul 10	$0.01	$10.33	$10.34	$219.66	$240.34	4.71%
$207.50	Jul 10	$12.28	$0.12	$12.40	$195.10	$219.90	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.18% of stock, avg 20.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Jul 10	$0.18	$0.22	$0.40	$217.10	$222.90
$232.50	$217.50	Jul 10	$0.19	$0.22	$0.41	$217.09	$232.91
$220.00	$217.50	Jul 10	$0.73	$0.22	$0.95	$216.55	$220.95
$235.00	$212.50	Jul 17	$8.45	$11.45	$19.90	$192.60	$254.90
$235.00	$215.00	Jul 17	$8.45	$12.33	$20.78	$194.22	$255.78
$232.50	$212.50	Jul 17	$9.35	$11.45	$20.80	$191.70	$253.30
$232.50	$215.00	Jul 17	$9.35	$12.33	$21.68	$193.32	$254.18
$230.00	$212.50	Jul 17	$10.25	$11.45	$21.70	$190.80	$251.70
$235.00	$217.50	Jul 17	$8.45	$13.53	$21.98	$195.52	$256.98
$230.00	$215.00	Jul 17	$10.25	$12.33	$22.58	$192.42	$252.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 54.56, avg credit $3.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/210	220/230	Aug 21	$9.82	$0.18	54.56	$200.18	$229.82
215/220	225/230	Aug 14	$4.90	$0.10	49.00	$215.10	$229.90
205/210	215/220	Aug 14	$4.88	$0.12	40.67	$205.12	$219.88
195/200	205/210	Aug 7	$4.86	$0.14	34.71	$195.14	$209.86
180/185	195/200	Aug 7	$4.83	$0.17	28.41	$180.17	$199.83
185/190	200/205	Jul 31	$4.82	$0.18	26.78	$185.18	$204.82
180/185	190/195	Aug 7	$4.82	$0.18	26.78	$180.18	$194.82
200/205	230/235	Aug 14	$4.82	$0.18	26.78	$200.18	$234.82
192/195	212/215	Jul 24	$2.40	$0.10	24.00	$192.60	$214.90
190/195	215/220	Aug 7	$4.80	$0.20	24.00	$190.20	$219.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Aug 21	$0.18	$9.82	54.56
$200.00	$205.00	$210.00	Jul 31	$0.10	$4.90	49.00
$225.00	$230.00	$235.00	Aug 14	$0.10	$4.90	49.00
$232.50	$235.00	$237.50	Jul 17	$0.08	$2.42	30.25
$235.00	$237.50	$240.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.14	$9.86	70.43
$250.00	$252.50	$255.00	Jul 10	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 17	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 17	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 10	$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. 39 found (best net $--, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Jul 10	-$0.01	$2.49
$242.50	$245.00	1:2	Jul 10	-$0.01	$2.49
$245.00	$247.50	1:2	Jul 10	-$0.01	$2.49
$247.50	$250.00	1:2	Jul 10	-$0.01	$2.49
$250.00	$252.50	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Jul 10	$0.00	$2.50
$215.00	$212.50	1:2	Jul 10	$0.00	$2.50
$180.00	$177.50	1:2	Jul 10	-$0.01	$2.49
$182.50	$180.00	1:2	Jul 10	-$0.01	$2.49
$185.00	$182.50	1:2	Jul 10	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 18.26%, avg 7.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$40.10	0.59	0.2%	18.26%	18.42%	303	2.1K
$230.00	Aug 21	$36.30	0.56	4.7%	16.53%	21.24%	1.5K	1.1K
$220.00	Aug 14	$35.90	0.58	0.2%	16.34%	16.50%	22	153
$225.00	Aug 14	$33.85	0.56	2.4%	15.41%	17.85%	8	167
$240.00	Aug 21	$32.85	0.52	9.3%	14.96%	24.22%	2.7K	4.6K
$230.00	Aug 14	$31.50	0.54	4.7%	14.34%	19.05%	42	93
$220.00	Aug 7	$31.05	0.57	0.2%	14.14%	14.30%	32	127
$235.00	Aug 14	$30.05	0.52	7.0%	13.68%	20.67%	23	99
$250.00	Aug 21	$29.55	0.48	13.8%	13.45%	27.27%	4.8K	16.5K
$225.00	Aug 7	$28.95	0.55	2.4%	13.18%	15.62%	45	81

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 93,985

Total Puts 82,542

Put/Call Ratio 0.88

Net Difference 11,443

Prior's Put/Call Breakdown

Total Calls 84,278

Total Puts 99,735

Put/Call Ratio 1.18

Net Difference -15,457

Prior 7-Day Put/Call Summary

Total Calls 714,181

Total Puts 837,843

Average Put/Call Ratio 1.16

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