NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$235.61 +2.81%

(7/2 09:55) ◀

Thursday, July 2, 2026 (10:00am)

▶

◀ 7/2 10:00

Option Volume

Detail

ℹ

Current (07/02 10:00am) 45,381

Calls: 20,591 (45%)

Puts: 24,790 (55%)

Prior (07/01) 67,631

Calls: 42,558 (63%)

Puts: 25,073 (37%)

Current vs Prior -32.90%

Calls: -51.62% (Calls)

Puts: -1.13% (Puts)

Prior 7-Day Total 541,503

Calls: 333,358 (62%)

Puts: 208,145 (38%)

Prior 7-Day Average 77,357

Calls: 47,622 (62%)

Puts: 29,735 (38%)

Current vs Prior 7-Day Avg -41.34%

Calls: -56.76%

Puts: -16.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 10:00am) $37.21M

Calls: $24.28M (65%)

Puts: $12.93M (35%)

Prior (07/01) $107.90M

Calls: $75.73M (70%)

Puts: $32.17M (30%)

Current vs Prior -65.52%

Calls: -67.93%

Puts: -59.83%

Prior 7-Day Total $761.79M

Calls: $612.19M (80%)

Puts: $149.60M (20%)

Prior 7-Day Average $108.83M

Calls: $87.46M (80%)

Puts: $21.37M (20%)

Current vs Prior 7-Day Avg -65.81%

Calls: -72.23%

Puts: -39.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:00am) 1.20

Prior (07/01) 0.59

Current vs Prior +104.35%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +72.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 10:00am) 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 4.16% | 14.74%14.74% | 20.90%14.74% | 20.90%20.90% | 38.60%

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

Current vs Prior -45.29% | -9.77%-- | ---- | ---- | --

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

Current vs 7-Day Avg -48.33% | -7.16%-- | ---- | ---- | --

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

Current vs 7-Day Eod -45.29% | -9.77%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Prior 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Current vs Prior -6.63% | -35.10%

Prior 7-Day Avg 11.94% | 6.45%

Calls: 11.00% | 6.39%

Puts: 12.88% | 6.52%

Current vs 7-Day Avg +9.65% | -22.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($24.28M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 104% - 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 BEARISH

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
09:55	BULLISH	BEARISH	BEARISH
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 222 of results (avg 6.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	25.90	26.65	$26.28	2.9%	112	0.59	1.3K
$217.50	Jul 10	27.10	28.00	$27.55	3.3%	--	0.70	59
$240.00	Jul 10	14.40	14.90	$14.65	3.4%	530	0.49	1.4K
$240.00	Jul 17	20.90	21.65	$21.28	3.5%	83	0.52	2.3K
$225.00	Jul 10	22.25	23.10	$22.68	3.7%	44	0.64	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	44.30	45.00	$44.65	1.6%	--	0.67	2.7K
$265.00	Jul 17	40.65	41.40	$41.03	1.8%	--	0.65	93
$272.50	Jul 17	45.90	46.95	$46.43	2.3%	--	0.69	38
$260.00	Jul 17	37.15	38.00	$37.58	2.3%	2	0.61	1.3K
$267.50	Jul 17	42.20	43.25	$42.73	2.5%	--	0.66	54

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. 170 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	41.70	45.00	$43.35	7.6%	--	0.99	48
$190.00	Jul 2	43.65	47.60	$45.63	8.7%	--	0.99	91
$195.00	Jul 2	38.80	41.85	$40.33	7.6%	4	0.99	35
$197.50	Jul 2	36.75	40.00	$38.38	8.5%	--	0.99	17
$202.50	Jul 2	31.80	35.00	$33.40	9.6%	--	0.99	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	22.60	25.95	$24.28	13.8%	23	1.00	729
$262.50	Jul 2	25.10	28.35	$26.73	12.2%	--	1.00	138
$265.00	Jul 2	27.60	30.80	$29.20	11.0%	4	1.00	678
$267.50	Jul 2	30.10	33.30	$31.70	10.1%	2	1.00	268
$270.00	Jul 2	33.00	36.00	$34.50	8.7%	5	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 27.8K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.40	0.52	$0.46	26.1%	2.5K	0.09	3.0K
$240.00	Jul 2	2.14	2.36	$2.25	9.8%	1.6K	0.34	2.7K
$260.00	Jul 2	0.07	0.14	$0.11	63.6%	1.3K	0.02	3.0K
$235.00	Jul 2	4.20	4.70	$4.45	11.2%	1.1K	0.52	613
$260.00	Jul 10	7.00	7.70	$7.35	9.5%	857	0.31	662

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.05	0.07	$0.06	33.3%	5.9K	0.01	14.8K
$230.00	Jul 2	1.96	2.17	$2.07	10.1%	467	0.30	3.5K
$210.00	Jul 2	0.10	0.15	$0.13	38.5%	457	0.02	1.4K
$225.00	Jul 2	0.92	1.10	$1.01	17.8%	387	0.17	1.6K
$220.00	Jul 10	9.90	10.70	$10.30	7.8%	356	0.32	1.0K

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 67.6%, max 152.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Aug 7	324.8%	130.2%	149.4%	3	97
$282.50	Jul 2	Jul 31	271.6%	114.2%	137.8%	3	457
$195.00	Jul 2	Jul 31	289.4%	126.7%	128.3%	4	52
$200.00	Jul 2	Aug 7	267.8%	127.8%	109.6%	2	59
$197.50	Jul 2	Jul 10	275.9%	137.5%	100.7%	--	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Aug 14	324.8%	128.7%	152.3%	115	10.9K
$282.50	Jul 2	Jul 17	271.6%	115.6%	135.0%	--	65
$195.00	Jul 2	Aug 14	289.4%	128.0%	126.0%	211	6.2K
$197.50	Jul 2	Jul 31	275.9%	127.0%	117.2%	24	1.1K
$192.50	Jul 2	Jul 10	297.0%	141.1%	110.4%	46	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 16.86, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 2	$0.19	$2.31	$0.19	12.16	$250.19
$247.50	$250.00	Jul 2	$0.23	$2.27	$0.23	9.87	$247.73
$280.00	$282.50	Jul 10	$0.25	$2.25	$0.25	9.00	$280.25
$245.00	$247.50	Jul 2	$0.32	$2.18	$0.32	6.81	$245.32
$275.00	$277.50	Jul 10	$0.35	$2.15	$0.35	6.14	$275.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 2	$0.14	$2.36	$0.14	16.86	$214.86
$220.00	$217.50	Jul 2	$0.18	$2.32	$0.18	12.89	$219.82
$195.00	$192.50	Jul 10	$0.22	$2.28	$0.22	10.36	$194.78
$222.50	$220.00	Jul 2	$0.23	$2.27	$0.23	9.87	$222.27
$225.00	$222.50	Jul 2	$0.27	$2.23	$0.27	8.26	$224.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 24.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 2	$2.40	$2.40	$0.10	24.00	$212.40
$217.50	$220.00	Jul 2	$2.38	$2.38	$0.12	19.83	$219.88
$205.00	$207.50	Jul 2	$2.33	$2.33	$0.17	13.71	$207.33
$200.00	$202.50	Jul 2	$2.30	$2.30	$0.20	11.50	$202.30
$190.00	$192.50	Jul 2	$2.28	$2.28	$0.22	10.36	$192.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$282.50	$280.00	Jul 10	$2.37	$2.37	$0.13	18.23	$280.13
$262.50	$260.00	Jul 10	$2.35	$2.35	$0.15	15.67	$260.15
$257.50	$255.00	Jul 2	$2.28	$2.28	$0.22	10.36	$255.22
$282.50	$280.00	Jul 2	$2.28	$2.28	$0.22	10.36	$280.22
$277.50	$275.00	Jul 10	$2.28	$2.28	$0.22	10.36	$275.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $7.89, cheapest $3.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Jul 2	Jul 10	$3.27	271.6%	114.1%
$280.00	Jul 2	Jul 10	$3.53	244.7%	113.2%
$277.50	Jul 2	Jul 10	$3.93	233.6%	113.7%
$190.00	Jul 2	Jul 10	$4.15	324.8%	142.1%
$275.00	Jul 2	Jul 10	$4.28	222.4%	113.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 2	Jul 10	$3.33	244.7%	113.2%
$282.50	Jul 2	Jul 10	$3.42	271.6%	114.1%
$190.00	Jul 2	Jul 10	$3.66	324.8%	142.1%
$275.00	Jul 2	Jul 10	$3.87	222.4%	113.3%
$277.50	Jul 2	Jul 10	$3.90	233.6%	113.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 3.61% of stock, avg 20.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Jul 2	$4.45	$4.05	$8.50	$226.50	$243.50	3.61%
$232.50	Jul 2	$5.57	$2.97	$8.54	$223.96	$241.04	3.62%
$237.50	Jul 2	$3.23	$5.35	$8.58	$228.92	$246.08	3.64%
$240.00	Jul 2	$2.25	$6.93	$9.18	$230.82	$249.18	3.90%
$230.00	Jul 2	$7.68	$2.07	$9.75	$220.25	$239.75	4.14%
$242.50	Jul 2	$1.56	$8.63	$10.19	$232.31	$252.69	4.32%
$227.50	Jul 2	$9.38	$1.47	$10.85	$216.65	$238.35	4.61%
$245.00	Jul 2	$1.01	$10.53	$11.54	$233.46	$256.54	4.90%
$225.00	Jul 2	$11.50	$1.01	$12.51	$212.49	$237.51	5.31%
$247.50	Jul 2	$0.69	$12.80	$13.49	$234.01	$260.99	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.72% of stock, avg 17.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 2	$0.69	$1.01	$1.70	$223.30	$249.20
$245.00	$225.00	Jul 2	$1.01	$1.01	$2.02	$222.98	$247.02
$247.50	$227.50	Jul 2	$0.69	$1.47	$2.16	$225.34	$249.66
$245.00	$227.50	Jul 2	$1.01	$1.47	$2.48	$225.02	$247.48
$242.50	$225.00	Jul 2	$1.56	$1.01	$2.57	$222.43	$245.07
$247.50	$230.00	Jul 2	$0.69	$2.07	$2.76	$227.24	$250.26
$242.50	$227.50	Jul 2	$1.56	$1.47	$3.03	$224.47	$245.53
$245.00	$230.00	Jul 2	$1.01	$2.07	$3.08	$226.92	$248.08
$240.00	$225.00	Jul 2	$2.25	$1.01	$3.26	$221.74	$243.26
$242.50	$230.00	Jul 2	$1.56	$2.07	$3.63	$226.37	$246.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 40.67, avg credit $3.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 24	$4.88	$0.12	40.67	$190.12	$204.88
210/215	225/230	Jul 17	$4.87	$0.13	37.46	$210.13	$229.87
208/210	215/218	Jul 10	$2.40	$0.10	24.00	$207.60	$217.40
218/220	235/238	Jul 31	$2.40	$0.10	24.00	$217.60	$237.40
200/205	215/220	Jul 17	$4.78	$0.22	21.73	$200.22	$219.78
208/210	222/225	Jul 24	$2.39	$0.11	21.73	$207.61	$224.89
198/200	215/218	Jul 10	$2.38	$0.12	19.83	$197.62	$217.38
200/202	212/215	Jul 10	$2.38	$0.12	19.83	$200.12	$214.88
195/198	208/210	Jul 10	$2.37	$0.13	18.23	$195.13	$209.87
225/230	235/240	Jul 17	$4.74	$0.26	18.23	$225.26	$239.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Jul 2	$0.05	$2.45	49.00
$257.50	$260.00	$262.50	Jul 17	$0.05	$2.45	49.00
$262.50	$265.00	$267.50	Jul 17	$0.05	$2.45	49.00
$267.50	$270.00	$272.50	Jul 24	$0.05	$2.45	49.00
$257.50	$260.00	$262.50	Jul 2	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 2	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 10	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Jul 10	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 14	$0.10	$4.90	49.00
$227.50	$230.00	$232.50	Jul 24	$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 $-13.46, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$275.00	1:2	Jul 2	-$0.01	$2.49
$275.00	$277.50	1:2	Jul 2	-$0.02	$2.48
$277.50	$280.00	1:2	Jul 2	-$0.02	$2.48
$267.50	$270.00	1:2	Jul 2	-$0.03	$2.47
$270.00	$272.50	1:2	Jul 2	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$200.00	1:2	Aug 14	-$13.46	$6.54
$195.00	$192.50	1:2	Jul 2	-$0.02	$2.48
$197.50	$195.00	1:2	Jul 2	-$0.03	$2.47
$205.00	$202.50	1:2	Jul 2	-$0.03	$2.47
$215.00	$212.50	1:2	Jul 2	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 15.49%, avg 6.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 14	$36.50	0.57	1.9%	15.49%	17.35%	1	--
$237.50	Aug 7	$34.95	0.57	0.8%	14.83%	15.64%	1	35
$240.00	Aug 7	$33.60	0.56	1.9%	14.26%	16.12%	2	124
$242.50	Aug 7	$32.35	0.55	2.9%	13.73%	16.65%	--	23
$245.00	Aug 7	$31.45	0.54	4.0%	13.35%	17.33%	11	40
$250.00	Aug 7	$29.55	0.52	6.1%	12.54%	18.65%	19	73
$237.50	Jul 31	$29.50	0.56	0.8%	12.52%	13.32%	2	54
$260.00	Aug 14	$28.75	0.49	10.3%	12.20%	22.55%	1	--
$240.00	Jul 31	$28.35	0.55	1.9%	12.03%	13.90%	11	414
$255.00	Aug 7	$27.25	0.50	8.2%	11.57%	19.80%	5	17

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 20,591

Total Puts 24,790

Put/Call Ratio 1.20

Net Difference -4,199

Prior's Put/Call Breakdown

Total Calls 42,558

Total Puts 25,073

Put/Call Ratio 0.59

Net Difference 17,485

Prior 7-Day Put/Call Summary

Total Calls 333,358

Total Puts 208,145

Average Put/Call Ratio 0.70

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