NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$234.02 +2.11%

(7/2 09:50) ◀

Thursday, July 2, 2026 (9:55am)

▶ (7/2 10:00)

◀ 7/2 09:55 ▶

Option Volume

Detail

ℹ

Current (07/02 9:55am) 38,678

Calls: 17,689 (46%)

Puts: 20,989 (54%)

Prior (07/01) 59,657

Calls: 37,364 (63%)

Puts: 22,293 (37%)

Current vs Prior -35.17%

Calls: -52.66% (Calls)

Puts: -5.85% (Puts)

Prior 7-Day Total 513,825

Calls: 323,048 (63%)

Puts: 190,777 (37%)

Prior 7-Day Average 73,403

Calls: 46,149 (63%)

Puts: 27,253 (37%)

Current vs Prior 7-Day Avg -47.31%

Calls: -61.67%

Puts: -22.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 9:55am) $30.52M

Calls: $20.03M (66%)

Puts: $10.49M (34%)

Prior (07/01) $97.10M

Calls: $67.40M (69%)

Puts: $29.70M (31%)

Current vs Prior -68.57%

Calls: -70.28%

Puts: -64.69%

Prior 7-Day Total $745.47M

Calls: $600.94M (81%)

Puts: $144.53M (19%)

Prior 7-Day Average $106.50M

Calls: $85.85M (81%)

Puts: $20.65M (19%)

Current vs Prior 7-Day Avg -71.34%

Calls: -76.67%

Puts: -49.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:55am) 1.19

Prior (07/01) 0.60

Current vs Prior +98.87%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +97.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 9:55am) 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 7,873,120

Calls: 3,758,923 (48%)

Puts: 4,114,197 (52%)

Prior 7-Day Average 1,124,731

Calls: 536,989 (48%)

Puts: 587,742 (52%)

Current vs Prior 7-Day Avg +13.23%

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 4.25% | 14.61%14.61% | 20.84%14.61% | 20.84%20.84% | 38.67%

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

Current vs Prior -44.07% | -10.57%-- | ---- | ---- | --

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

Current vs 7-Day Avg -47.18% | -7.98%-- | ---- | ---- | --

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

Current vs 7-Day Eod -44.07% | -10.57%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.19% | 6.25%

Calls: 10.34% | 7.68%

Puts: 14.04% | 4.82%

Prior 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Current vs Prior -13.05% | -19.35%

Prior 7-Day Avg 11.94% | 6.45%

Calls: 11.00% | 6.39%

Puts: 12.88% | 6.52%

Current vs 7-Day Avg +2.12% | -3.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($20.03M). Light premium activity with dollar volume down 69% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 99% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 212 of results (avg 7.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	25.05	26.10	$25.58	4.1%	98	0.58	1.3K
$220.00	Jul 10	24.60	25.70	$25.15	4.4%	5	0.67	114
$220.00	Jul 17	30.55	32.00	$31.28	4.6%	7	0.65	849
$217.50	Jul 10	26.20	27.45	$26.83	4.7%	--	0.69	59
$260.00	Jul 17	12.40	13.00	$12.70	4.7%	106	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 17	46.45	47.70	$47.08	2.7%	--	0.69	38
$270.00	Jul 17	44.60	45.85	$45.23	2.8%	--	0.68	2.7K
$267.50	Jul 17	42.70	44.00	$43.35	3.0%	--	0.67	54
$265.00	Jul 17	40.95	42.20	$41.58	3.0%	--	0.65	93
$262.50	Jul 17	39.15	40.45	$39.80	3.3%	--	0.64	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.44, cheapest $0.44)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.40	0.48	$0.44	18.2%	2.4K	0.09	3.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 2	45.50	48.90	$47.20	7.2%	--	1.00	24
$190.00	Jul 2	43.05	46.20	$44.63	7.1%	--	1.00	91
$192.50	Jul 2	40.55	43.85	$42.20	7.8%	--	1.00	48
$195.00	Jul 2	38.05	41.45	$39.75	8.6%	2	1.00	35
$197.50	Jul 2	35.55	38.60	$37.08	8.2%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 2	44.25	47.20	$45.73	6.5%	1	0.99	467
$272.50	Jul 2	36.95	39.55	$38.25	6.8%	--	0.99	153
$275.00	Jul 2	39.45	42.05	$40.75	6.4%	2	0.99	246
$277.50	Jul 2	41.35	44.55	$42.95	7.5%	--	0.99	80
$270.00	Jul 2	34.75	37.45	$36.10	7.5%	4	0.99	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 23.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.40	0.48	$0.44	18.2%	2.4K	0.09	3.0K
$240.00	Jul 2	1.83	2.08	$1.96	12.8%	1.4K	0.30	2.7K
$260.00	Jul 2	0.07	0.15	$0.11	72.7%	1.3K	0.02	3.0K
$235.00	Jul 2	3.75	4.20	$3.98	11.3%	929	0.47	613
$260.00	Jul 10	6.55	7.45	$7.00	12.9%	796	0.30	662

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.05	0.07	$0.06	33.3%	5.8K	0.01	14.8K
$210.00	Jul 2	0.10	0.20	$0.15	66.7%	422	0.03	1.4K
$220.00	Jul 2	0.50	0.67	$0.59	28.8%	292	0.10	2.4K
$230.00	Jul 2	2.48	2.65	$2.57	6.6%	292	0.34	3.5K
$225.00	Jul 2	1.12	1.36	$1.24	19.4%	288	0.20	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 72.8%, max 152.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Aug 7	323.7%	131.0%	147.0%	3	97
$187.50	Jul 2	Jul 10	342.0%	144.0%	137.5%	--	37
$195.00	Jul 2	Jul 31	284.0%	125.7%	125.8%	2	52
$197.50	Jul 2	Jul 10	298.1%	135.5%	120.0%	--	54
$277.50	Jul 2	Aug 7	265.0%	123.7%	114.2%	1	144

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Aug 14	323.7%	128.4%	152.0%	115	10.9K
$187.50	Jul 2	Jul 10	342.0%	144.0%	137.5%	35	721
$197.50	Jul 2	Jul 31	298.1%	128.5%	131.9%	21	1.1K
$195.00	Jul 2	Aug 14	284.0%	127.7%	122.4%	84	6.2K
$277.50	Jul 2	Aug 7	265.0%	123.7%	114.2%	--	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 24.00, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$257.50	$260.00	Jul 31	$0.10	$2.40	$0.10	24.00	$257.60
$252.50	$255.00	Jul 2	$0.11	$2.39	$0.11	21.73	$252.61
$250.00	$252.50	Jul 2	$0.15	$2.35	$0.15	15.67	$250.15
$247.50	$250.00	Jul 2	$0.20	$2.30	$0.20	11.50	$247.70
$275.00	$277.50	Jul 10	$0.28	$2.22	$0.28	7.93	$275.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 2	$0.10	$2.40	$0.10	24.00	$214.90
$220.00	$217.50	Jul 2	$0.15	$2.35	$0.15	15.67	$219.85
$217.50	$215.00	Jul 2	$0.16	$2.34	$0.16	14.63	$217.34
$200.00	$197.50	Jul 31	$0.20	$2.30	$0.20	11.50	$199.80
$192.50	$190.00	Jul 10	$0.25	$2.25	$0.25	9.00	$192.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 18.23, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 2	$2.37	$2.37	$0.13	18.23	$207.37
$220.00	$222.50	Jul 2	$2.35	$2.35	$0.15	15.67	$222.35
$200.00	$202.50	Jul 2	$2.32	$2.32	$0.18	12.89	$202.32
$217.50	$220.00	Jul 2	$2.30	$2.30	$0.20	11.50	$219.80
$195.00	$197.50	Jul 10	$2.25	$2.25	$0.25	9.00	$197.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Jul 10	$2.32	$2.32	$0.18	12.89	$272.68
$277.50	$275.00	Aug 7	$2.30	$2.30	$0.20	11.50	$275.20
$267.50	$265.00	Jul 10	$2.25	$2.25	$0.25	9.00	$265.25
$280.00	$277.50	Jul 10	$2.25	$2.25	$0.25	9.00	$277.75
$280.00	$277.50	Jul 31	$2.23	$2.23	$0.27	8.26	$277.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $7.73, cheapest $3.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 2	Jul 10	$3.37	256.1%	113.5%
$187.50	Jul 2	Jul 10	$3.38	342.0%	144.0%
$277.50	Jul 2	Jul 10	$3.70	265.0%	113.6%
$190.00	Jul 2	Jul 10	$3.80	323.7%	142.2%
$275.00	Jul 2	Jul 10	$3.98	249.6%	112.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 2	Jul 10	$3.20	256.1%	113.5%
$187.50	Jul 2	Jul 10	$3.48	342.0%	144.0%
$277.50	Jul 2	Jul 10	$3.73	265.0%	113.6%
$190.00	Jul 2	Jul 10	$3.80	323.7%	142.2%
$275.00	Jul 2	Jul 10	$4.05	249.6%	112.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 3.68% of stock, avg 20.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Jul 2	$3.98	$4.63	$8.61	$226.39	$243.61	3.68%
$232.50	Jul 2	$5.32	$3.40	$8.72	$223.78	$241.22	3.73%
$237.50	Jul 2	$2.87	$6.00	$8.87	$228.63	$246.37	3.79%
$230.00	Jul 2	$6.85	$2.57	$9.42	$220.58	$239.42	4.03%
$240.00	Jul 2	$1.96	$7.63	$9.59	$230.41	$249.59	4.10%
$227.50	Jul 2	$8.30	$1.81	$10.11	$217.39	$237.61	4.32%
$242.50	Jul 2	$1.33	$9.57	$10.90	$231.60	$253.40	4.66%
$225.00	Jul 2	$10.50	$1.24	$11.74	$213.26	$236.74	5.02%
$245.00	Jul 2	$0.94	$11.68	$12.62	$232.38	$257.62	5.39%
$222.50	Jul 2	$12.60	$0.87	$13.47	$209.03	$235.97	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.77% of stock, avg 17.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Jul 2	$0.94	$0.87	$1.81	$220.69	$246.81
$245.00	$225.00	Jul 2	$0.94	$1.24	$2.18	$222.82	$247.18
$242.50	$222.50	Jul 2	$1.33	$0.87	$2.20	$220.30	$244.70
$242.50	$225.00	Jul 2	$1.33	$1.24	$2.57	$222.43	$245.07
$245.00	$227.50	Jul 2	$0.94	$1.81	$2.75	$224.75	$247.75
$240.00	$222.50	Jul 2	$1.96	$0.87	$2.83	$219.67	$242.83
$242.50	$227.50	Jul 2	$1.33	$1.81	$3.14	$224.36	$245.64
$240.00	$225.00	Jul 2	$1.96	$1.24	$3.20	$221.80	$243.20
$245.00	$230.00	Jul 2	$0.94	$2.57	$3.51	$226.49	$248.51
$237.50	$222.50	Jul 2	$2.87	$0.87	$3.74	$218.76	$241.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 26.78, avg credit $3.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 17	$4.82	$0.18	26.78	$190.18	$204.82
190/192	205/208	Jul 10	$2.40	$0.10	24.00	$190.10	$207.40
200/202	208/210	Jul 10	$2.40	$0.10	24.00	$200.10	$209.90
212/215	228/230	Jul 31	$2.40	$0.10	24.00	$212.60	$229.90
190/192	200/202	Jul 10	$2.39	$0.11	21.73	$190.11	$202.39
225/230	235/240	Jul 17	$4.78	$0.22	21.73	$225.22	$239.78
212/215	222/225	Jul 24	$2.39	$0.11	21.73	$212.61	$224.89
210/215	220/225	Jul 17	$4.77	$0.23	20.74	$210.23	$224.77
192/195	198/200	Jul 10	$2.38	$0.12	19.83	$192.62	$199.88
200/205	215/220	Jul 31	$4.75	$0.25	19.00	$200.25	$219.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 17	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Jul 2	$0.06	$2.44	40.67
$257.50	$260.00	$262.50	Jul 10	$0.06	$2.44	40.67
$230.00	$235.00	$240.00	Jul 17	$0.12	$4.88	40.67
$190.00	$195.00	$200.00	Jul 17	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 17	$0.07	$4.93	70.43
$205.00	$210.00	$215.00	Jul 17	$0.09	$4.91	54.56
$195.00	$197.50	$200.00	Jul 10	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Jul 17	$0.10	$4.90	49.00
$212.50	$215.00	$217.50	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. 38 found (best net $-13.56, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$277.50	$280.00	1:2	Jul 2	-$0.01	$2.49
$267.50	$270.00	1:2	Jul 2	-$0.03	$2.47
$270.00	$272.50	1:2	Jul 2	-$0.05	$2.45
$272.50	$275.00	1:2	Jul 2	-$0.05	$2.45
$275.00	$277.50	1:2	Jul 2	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$200.00	1:2	Aug 14	-$13.56	$6.44
$195.00	$192.50	1:2	Jul 2	-$0.01	$2.49
$202.50	$200.00	1:2	Jul 2	-$0.02	$2.48
$190.00	$187.50	1:2	Jul 2	-$0.05	$2.45
$207.50	$205.00	1:2	Jul 2	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 15.17%, avg 6.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 14	$35.50	0.56	2.6%	15.17%	17.72%	1	--
$235.00	Aug 7	$35.10	0.58	0.4%	15.00%	15.42%	8	68
$237.50	Aug 7	$33.50	0.57	1.5%	14.32%	15.80%	1	35
$240.00	Aug 7	$32.80	0.56	2.6%	14.02%	16.57%	2	124
$242.50	Aug 7	$31.45	0.55	3.6%	13.44%	17.06%	--	23
$245.00	Aug 7	$30.65	0.54	4.7%	13.10%	17.79%	10	40
$235.00	Jul 31	$30.50	0.57	0.4%	13.03%	13.45%	40	165
$237.50	Jul 31	$28.65	0.55	1.5%	12.24%	13.73%	2	54
$250.00	Aug 7	$28.65	0.51	6.8%	12.24%	19.07%	2	73
$260.00	Aug 14	$28.00	0.49	11.1%	11.96%	23.07%	1	--

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 17,689

Total Puts 20,989

Put/Call Ratio 1.19

Net Difference -3,300

Prior's Put/Call Breakdown

Total Calls 37,364

Total Puts 22,293

Put/Call Ratio 0.60

Net Difference 15,071

Prior 7-Day Put/Call Summary

Total Calls 323,048

Total Puts 190,777

Average Put/Call Ratio 0.60

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