NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$229.97 +0.34%

(7/2 09:40) ◀

Thursday, July 2, 2026 (9:45am)

▶ (7/2 09:50)

◀ 7/2 09:45 ▶

Option Volume

Detail

ℹ

Current (07/02 9:45am) 16,186

Calls: 10,171 (63%)

Puts: 6,015 (37%)

Prior (07/01) 47,304

Calls: 31,012 (66%)

Puts: 16,292 (34%)

Current vs Prior -65.78%

Calls: -67.20% (Calls)

Puts: -63.08% (Puts)

Prior 7-Day Total 483,169

Calls: 304,185 (63%)

Puts: 178,984 (37%)

Prior 7-Day Average 80,528

Calls: 43,455 (63%)

Puts: 25,569 (37%)

Current vs Prior 7-Day Avg -79.90%

Calls: -76.59%

Puts: -76.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:45am) $19.66M

Calls: $13.08M (67%)

Puts: $6.58M (33%)

Prior (07/01) $75.09M

Calls: $52.15M (69%)

Puts: $22.93M (31%)

Current vs Prior -73.81%

Calls: -74.91%

Puts: -71.30%

Prior 7-Day Total $710.82M

Calls: $578.35M (81%)

Puts: $132.47M (19%)

Prior 7-Day Average $118.47M

Calls: $82.62M (81%)

Puts: $18.92M (19%)

Current vs Prior 7-Day Avg -83.40%

Calls: -84.17%

Puts: -65.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:45am) 0.59

Prior (07/01) 0.53

Current vs Prior +12.57%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +2.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:45am) 1,273,483

Calls: 579,678 (46%)

Puts: 693,805 (54%)

Prior (07/01) 1,192,157

Calls: 545,560 (46%)

Puts: 646,597 (54%)

Current vs Prior +6.82%

Prior 7-Day Total 6,599,637

Calls: 3,179,245 (48%)

Puts: 3,420,392 (52%)

Prior 7-Day Average 1,099,939

Calls: 529,874 (48%)

Puts: 570,065 (52%)

Current vs Prior 7-Day Avg +15.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.54% | 14.86%14.86% | 21.12%14.86% | 21.12%21.12% | 38.52%

Prior 7.60% | 16.33%-- | ---- | ---- | --

Current vs Prior -40.23% | -9.00%-- | ---- | ---- | --

Prior 7-Day Avg 8.05% | 15.87%-- | ---- | ---- | --

Current vs 7-Day Avg -43.55% | -6.36%-- | ---- | ---- | --

Prior 7-Day Eod 7.60% | 16.33%-- | ---- | ---- | --

Current vs 7-Day Eod -40.23% | -9.00%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.27% | 6.55%

Calls: 15.65% | 7.30%

Puts: 14.89% | 5.80%

Prior 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Current vs Prior +8.92% | -15.48%

Prior 7-Day Avg 11.94% | 6.45%

Calls: 11.00% | 6.39%

Puts: 12.88% | 6.52%

Current vs 7-Day Avg +27.92% | +1.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.08M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.59.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 198 of results (avg 6.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	13.70	14.10	$13.90	2.9%	35	0.49	182
$210.00	Jul 17	33.70	35.05	$34.38	3.9%	1	0.68	511
$190.00	Jul 17	47.35	49.60	$48.48	4.6%	--	0.79	458
$215.00	Jul 10	24.65	25.85	$25.25	4.8%	2	0.67	38
$220.00	Jul 24	31.80	33.35	$32.58	4.8%	--	0.61	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	44.10	45.20	$44.65	2.5%	--	0.68	93
$250.00	Jul 17	33.70	34.75	$34.23	3.1%	3	0.59	1.1K
$260.00	Jul 17	40.30	41.60	$40.95	3.2%	--	0.65	1.3K
$267.50	Jul 17	45.65	47.20	$46.43	3.3%	--	0.70	54
$245.00	Jul 17	30.60	31.65	$31.13	3.4%	1	0.56	242

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.49, cheapest $0.07)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 2	0.06	0.07	$0.07	14.3%	121	0.01	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 2	0.83	1.00	$0.92	18.5%	59	0.14	434

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	43.00	46.35	$44.68	7.5%	--	1.00	65
$187.50	Jul 2	40.85	43.05	$41.95	5.2%	--	1.00	24
$190.00	Jul 2	38.30	41.50	$39.90	8.0%	--	1.00	91
$192.50	Jul 2	35.70	38.85	$37.28	8.4%	--	1.00	48
$195.00	Jul 2	33.25	36.40	$34.83	9.0%	2	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 2	43.75	47.10	$45.43	7.4%	2	0.99	246
$267.50	Jul 2	36.05	39.00	$37.53	7.9%	2	0.99	268
$270.00	Jul 2	39.15	41.80	$40.47	6.5%	2	0.99	1.2K
$265.00	Jul 2	33.60	36.65	$35.13	8.7%	1	0.98	678
$272.50	Jul 2	41.30	44.65	$42.97	7.8%	--	0.98	153

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 9.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.25	0.36	$0.31	35.5%	1.1K	0.06	3.0K
$240.00	Jul 2	1.18	1.30	$1.24	9.7%	656	0.20	2.7K
$260.00	Jul 10	5.50	6.20	$5.85	12.0%	620	0.26	662
$230.00	Jul 2	4.30	4.70	$4.50	8.9%	366	0.50	302
$260.00	Jul 2	0.08	0.11	$0.10	30.0%	330	0.02	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 2	0.23	0.47	$0.35	68.6%	372	0.06	1.4K
$200.00	Jul 2	0.10	0.15	$0.13	38.5%	223	0.02	14.8K
$230.00	Jul 2	4.35	5.05	$4.70	14.9%	192	0.50	3.5K
$220.00	Jul 2	1.25	1.48	$1.37	16.8%	191	0.20	2.4K
$205.00	Jul 2	0.15	0.30	$0.22	68.2%	178	0.04	9.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 82.8%, max 165.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 31	310.3%	123.7%	150.8%	2	52
$190.00	Jul 2	Aug 7	318.7%	128.0%	149.0%	3	97
$185.00	Jul 2	Jul 17	342.8%	139.8%	145.2%	--	585
$272.50	Jul 2	Jul 31	289.1%	119.3%	142.2%	2	276
$197.50	Jul 2	Jul 10	298.8%	134.3%	122.5%	--	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 2	Aug 7	342.8%	129.0%	165.7%	34	1.9K
$272.50	Jul 2	Jul 17	289.1%	115.9%	149.4%	--	191
$190.00	Jul 2	Aug 7	318.7%	128.0%	149.0%	88	11.0K
$195.00	Jul 2	Aug 7	310.3%	127.5%	143.4%	58	6.3K
$192.50	Jul 2	Jul 10	327.8%	134.7%	143.3%	34	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 21.73, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$247.50	Jul 2	$0.17	$2.33	$0.17	13.71	$245.17
$242.50	$245.00	Jul 2	$0.27	$2.23	$0.27	8.26	$242.77
$267.50	$270.00	Jul 10	$0.34	$2.16	$0.34	6.35	$267.84
$272.50	$275.00	Jul 10	$0.37	$2.13	$0.37	5.76	$272.87
$270.00	$272.50	Jul 31	$0.37	$2.13	$0.37	5.76	$270.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 2	$0.11	$2.39	$0.11	21.73	$212.39
$202.50	$200.00	Jul 2	$0.12	$2.38	$0.12	19.83	$202.38
$215.00	$212.50	Jul 2	$0.21	$2.29	$0.21	10.90	$214.79
$217.50	$215.00	Jul 2	$0.25	$2.25	$0.25	9.00	$217.25
$187.50	$185.00	Jul 10	$0.28	$2.22	$0.28	7.93	$187.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 24.00, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$202.50	Jul 10	$2.27	$2.27	$0.23	9.87	$202.27
$185.00	$187.50	Jul 10	$2.22	$2.22	$0.28	7.93	$187.22
$217.50	$220.00	Jul 2	$2.20	$2.20	$0.30	7.33	$219.70
$187.50	$190.00	Jul 10	$2.18	$2.18	$0.32	6.81	$189.68
$185.00	$190.00	Jul 17	$4.32	$4.32	$0.68	6.35	$189.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$267.50	$265.00	Jul 2	$2.40	$2.40	$0.10	24.00	$265.10
$260.00	$257.50	Jul 10	$2.37	$2.37	$0.13	18.23	$257.63
$255.00	$252.50	Jul 2	$2.27	$2.27	$0.23	9.87	$252.73
$240.00	$237.50	Jul 2	$2.25	$2.25	$0.25	9.00	$237.75
$257.50	$255.00	Jul 2	$2.25	$2.25	$0.25	9.00	$255.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $7.62, cheapest $3.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 2	Jul 10	$3.32	271.0%	115.1%
$272.50	Jul 2	Jul 10	$3.64	289.1%	115.4%
$185.00	Jul 2	Jul 10	$3.77	342.8%	143.4%
$270.00	Jul 2	Jul 10	$4.06	258.3%	115.4%
$190.00	Jul 2	Jul 10	$4.15	318.7%	138.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 2	Jul 10	$3.08	289.1%	115.4%
$275.00	Jul 2	Jul 10	$3.30	271.0%	115.1%
$185.00	Jul 2	Jul 10	$3.58	342.8%	143.4%
$270.00	Jul 2	Jul 10	$3.58	258.3%	115.4%
$187.50	Jul 2	Jul 10	$3.88	309.4%	140.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 3.99% of stock, avg 20.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Jul 2	$3.22	$5.95	$9.17	$223.33	$241.67	3.99%
$230.00	Jul 2	$4.50	$4.70	$9.20	$220.80	$239.20	4.00%
$227.50	Jul 2	$5.75	$3.58	$9.33	$218.17	$236.83	4.06%
$235.00	Jul 2	$2.42	$7.48	$9.90	$225.10	$244.90	4.30%
$225.00	Jul 2	$7.45	$2.58	$10.03	$214.97	$235.03	4.36%
$237.50	Jul 2	$1.73	$9.30	$11.03	$226.47	$248.53	4.80%
$222.50	Jul 2	$9.23	$1.90	$11.13	$211.37	$233.63	4.84%
$220.00	Jul 2	$11.20	$1.37	$12.57	$207.43	$232.57	5.47%
$240.00	Jul 2	$1.24	$11.55	$12.79	$227.21	$252.79	5.56%
$217.50	Jul 2	$13.40	$0.92	$14.32	$203.18	$231.82	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.96% of stock, avg 17.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$220.00	Jul 2	$0.84	$1.37	$2.21	$217.79	$244.71
$240.00	$220.00	Jul 2	$1.24	$1.37	$2.61	$217.39	$242.61
$242.50	$222.50	Jul 2	$0.84	$1.90	$2.74	$219.76	$245.24
$237.50	$220.00	Jul 2	$1.73	$1.37	$3.10	$216.90	$240.60
$240.00	$222.50	Jul 2	$1.24	$1.90	$3.14	$219.36	$243.14
$242.50	$225.00	Jul 2	$0.84	$2.58	$3.42	$221.58	$245.92
$237.50	$222.50	Jul 2	$1.73	$1.90	$3.63	$218.87	$241.13
$235.00	$220.00	Jul 2	$2.42	$1.37	$3.79	$216.21	$238.79
$240.00	$225.00	Jul 2	$1.24	$2.58	$3.82	$221.18	$243.82
$237.50	$225.00	Jul 2	$1.73	$2.58	$4.31	$220.69	$241.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 49.00, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 24	$4.90	$0.10	49.00	$190.10	$204.90
190/195	205/210	Jul 24	$4.88	$0.12	40.67	$190.12	$209.88
195/200	205/210	Jul 17	$4.85	$0.15	32.33	$195.15	$209.85
190/195	205/210	Jul 17	$4.82	$0.18	26.78	$190.18	$209.82
215/220	225/230	Jul 17	$4.82	$0.18	26.78	$215.18	$229.82
190/192	195/198	Jul 10	$2.39	$0.11	21.73	$190.11	$197.39
192/195	212/215	Jul 10	$2.39	$0.11	21.73	$192.61	$214.89
185/190	205/210	Jul 17	$4.78	$0.22	21.73	$185.22	$209.78
230/232	242/245	Aug 7	$2.38	$0.12	19.83	$230.12	$244.88
220/225	230/235	Jul 17	$4.73	$0.27	17.52	$220.27	$234.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$227.50	$230.00	$232.50	Jul 10	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Jul 10	$0.05	$2.45	49.00
$260.00	$262.50	$265.00	Jul 10	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Jul 17	$0.10	$4.90	49.00
$250.00	$252.50	$255.00	Jul 2	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 17	$0.09	$4.91	54.56
$207.50	$210.00	$212.50	Jul 2	$0.05	$2.45	49.00
$215.00	$220.00	$225.00	Aug 7	$0.10	$4.90	49.00
$185.00	$190.00	$195.00	Jul 31	$0.11	$4.89	44.45
$185.00	$187.50	$190.00	Jul 2	$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. 36 found (best net $-0.01, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$275.00	1:2	Jul 2	-$0.01	$2.49
$262.50	$265.00	1:2	Jul 2	-$0.03	$2.47
$265.00	$267.50	1:2	Jul 2	-$0.03	$2.47
$255.00	$257.50	1:2	Jul 2	-$0.07	$2.43
$257.50	$260.00	1:2	Jul 2	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Jul 2	-$0.01	$2.49
$202.50	$200.00	1:2	Jul 2	-$0.01	$2.49
$192.50	$190.00	1:2	Jul 2	-$0.02	$2.48
$187.50	$185.00	1:2	Jul 2	-$0.09	$2.41
$195.00	$192.50	1:2	Jul 2	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 15.00%, avg 6.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 7	$34.50	0.58	0.0%	15.00%	15.02%	2	44
$240.00	Aug 14	$33.40	0.55	4.4%	14.52%	18.89%	1	--
$232.50	Aug 7	$33.20	0.57	1.1%	14.44%	15.54%	2	4
$235.00	Aug 7	$32.10	0.56	2.2%	13.96%	16.15%	--	68
$237.50	Aug 7	$31.25	0.55	3.3%	13.59%	16.86%	1	35
$230.00	Jul 31	$30.20	0.57	0.0%	13.13%	13.15%	4	43
$240.00	Aug 7	$30.00	0.54	4.4%	13.05%	17.41%	2	124
$242.50	Aug 7	$29.00	0.52	5.5%	12.61%	18.06%	--	23
$232.50	Jul 31	$28.90	0.56	1.1%	12.57%	13.67%	3	77
$245.00	Aug 7	$28.15	0.51	6.5%	12.24%	18.78%	--	40

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 10,171

Total Puts 6,015

Put/Call Ratio 0.59

Net Difference 4,156

Prior's Put/Call Breakdown

Total Calls 31,012

Total Puts 16,292

Put/Call Ratio 0.53

Net Difference 14,720

Prior 7-Day Put/Call Summary

Total Calls 304,185

Total Puts 178,984

Average Put/Call Ratio 0.58

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