NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$210.72 -2.27%

(7/2 18:45) ◀

Monday, July 6, 2026 (9:35am)

▶ (7/6 09:40)

◀ 7/6 09:35 ▶

Option Volume

Detail

ℹ

Current (07/06 9:35am) 5,129

Calls: 2,948 (57%)

Puts: 2,181 (43%)

Prior (07/02) 6,485

Calls: 4,498 (69%)

Puts: 1,987 (31%)

Current vs Prior -20.91%

Calls: -34.46% (Calls)

Puts: +9.76% (Puts)

Prior 7-Day Total 570,698

Calls: 343,778 (60%)

Puts: 226,920 (40%)

Prior 7-Day Average 81,528

Calls: 49,111 (60%)

Puts: 32,417 (40%)

Current vs Prior 7-Day Avg -93.71%

Calls: -94.00%

Puts: -93.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:35am) $9.83M

Calls: $4.70M (48%)

Puts: $5.13M (52%)

Prior (07/02) $7.89M

Calls: $5.42M (69%)

Puts: $2.47M (31%)

Current vs Prior +24.52%

Calls: -13.40%

Puts: +107.71%

Prior 7-Day Total $779.33M

Calls: $623.39M (80%)

Puts: $155.94M (20%)

Prior 7-Day Average $111.33M

Calls: $89.06M (80%)

Puts: $22.28M (20%)

Current vs Prior 7-Day Avg -91.17%

Calls: -94.73%

Puts: -76.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:35am) 0.74

Prior (07/02) 0.44

Current vs Prior +67.47%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -5.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:35am) 1,150,145

Calls: 545,468 (47%)

Puts: 604,677 (53%)

Prior (07/02) 1,273,483

Calls: 579,678 (46%)

Puts: 693,805 (54%)

Current vs Prior -9.69%

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 +2.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.81% | 19.83%19.83% | 39.16%

Prior 7.60% | 16.33%-- | --

Current vs Prior +81.66% | +21.40%-- | --

Prior 7-Day Avg 6.40% | 15.34%-- | --

Current vs 7-Day Avg +115.78% | +29.22%-- | --

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

Current vs 7-Day Eod +81.66% | +21.40%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.62% | 8.50%

Calls: 9.46% | 9.38%

Puts: 9.78% | 7.62%

Prior 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Current vs Prior -31.38% | +9.68%

Prior 7-Day Avg 11.94% | 6.45%

Calls: 11.00% | 6.39%

Puts: 12.88% | 6.52%

Current vs 7-Day Avg -19.41% | +31.73%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 67% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
10:00	BULLISH	BEARISH	BEARISH
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 129 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 10	36.30	37.80	$37.05	4.0%	--	0.83	31
$200.00	Jul 10	19.55	20.40	$19.98	4.3%	2	0.64	129
$180.00	Jul 10	34.20	35.70	$34.95	4.3%	1	0.82	43
$182.50	Jul 10	32.20	33.75	$32.98	4.7%	--	0.80	10
$187.50	Jul 10	28.25	29.75	$29.00	5.2%	6	0.76	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 10	34.45	35.85	$35.15	4.0%	--	0.80	140
$245.00	Jul 10	36.40	37.90	$37.15	4.0%	1	0.82	229
$247.50	Jul 10	38.55	40.15	$39.35	4.1%	--	0.84	128
$250.00	Jul 31	52.20	54.50	$53.35	4.3%	--	0.63	468
$237.50	Jul 10	30.30	31.65	$30.98	4.4%	--	0.76	221

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. 113 found (avg delta 0.63, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	41.20	45.00	$43.10	8.8%	19	0.87	34
$175.00	Jul 10	37.20	40.70	$38.95	9.0%	--	0.85	38
$177.50	Jul 10	36.30	37.80	$37.05	4.0%	--	0.83	31
$180.00	Jul 10	34.20	35.70	$34.95	4.3%	1	0.82	43
$170.00	Jul 17	45.30	48.40	$46.85	6.6%	1	0.81	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 10	42.60	46.00	$44.30	7.7%	--	0.87	219
$250.00	Jul 10	40.35	43.25	$41.80	6.9%	1	0.85	836
$247.50	Jul 10	38.55	40.15	$39.35	4.1%	--	0.84	128
$245.00	Jul 10	36.40	37.90	$37.15	4.0%	1	0.82	229
$242.50	Jul 10	34.45	35.85	$35.15	4.0%	--	0.80	140

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 3.0K, top 330)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	12.25	13.85	$13.05	12.3%	295	0.50	192
$240.00	Jul 10	3.25	4.25	$3.75	26.7%	125	0.21	2.4K
$250.00	Jul 31	13.55	15.50	$14.53	13.4%	110	0.36	305
$220.00	Jul 10	8.85	10.40	$9.63	16.1%	78	0.42	722
$215.00	Jul 10	11.50	12.55	$12.03	8.7%	68	0.47	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	8.85	9.95	$9.40	11.7%	330	0.36	3.1K
$180.00	Jul 10	3.90	4.50	$4.20	14.3%	232	0.18	18.4K
$195.00	Jul 31	19.35	21.40	$20.38	10.1%	101	0.35	533
$235.00	Jul 17	34.00	35.70	$34.85	4.9%	58	0.64	800
$222.50	Jul 31	33.45	36.25	$34.85	8.0%	57	0.50	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 15.4%, max 40.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	173.6%	132.4%	31.1%	1	57
$190.00	Jul 10	Aug 14	165.2%	130.3%	26.8%	--	65
$195.00	Jul 10	Jul 31	159.8%	129.3%	23.5%	2	829
$200.00	Jul 10	Jul 31	158.2%	129.4%	22.3%	2	147
$170.00	Jul 10	Jul 17	185.6%	155.1%	19.7%	20	558

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 10	Aug 14	185.6%	132.4%	40.3%	16	12.0K
$180.00	Jul 10	Aug 14	173.6%	131.1%	32.5%	232	18.4K
$175.00	Jul 10	Aug 7	177.7%	135.4%	31.3%	9	2.4K
$185.00	Jul 10	Aug 14	170.1%	130.4%	30.4%	13	884
$197.50	Jul 10	Jul 31	161.5%	129.0%	25.2%	15	939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.26, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$250.00	Jul 10	$0.28	$2.22	$0.28	7.93	$247.78
$250.00	$252.50	Jul 10	$0.29	$2.21	$0.29	7.62	$250.29
$245.00	$247.50	Jul 10	$0.31	$2.19	$0.31	7.06	$245.31
$240.00	$242.50	Jul 10	$0.35	$2.15	$0.35	6.14	$240.35
$240.00	$245.00	Jul 17	$0.82	$4.18	$0.82	5.10	$240.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 10	$0.27	$2.23	$0.27	8.26	$172.23
$175.00	$172.50	Jul 10	$0.27	$2.23	$0.27	8.26	$174.73
$180.00	$177.50	Jul 10	$0.35	$2.15	$0.35	6.14	$179.65
$182.50	$180.00	Jul 10	$0.40	$2.10	$0.40	5.25	$182.10
$177.50	$175.00	Jul 10	$0.47	$2.03	$0.47	4.32	$177.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 17	$2.12	$2.12	$0.38	5.58	$177.12
$177.50	$180.00	Jul 10	$2.10	$2.10	$0.40	5.25	$179.60
$182.50	$185.00	Jul 10	$2.10	$2.10	$0.40	5.25	$184.60
$170.00	$175.00	Jul 10	$4.15	$4.15	$0.85	4.88	$174.15
$170.00	$175.00	Jul 17	$3.95	$3.95	$1.05	3.76	$173.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 10	$2.20	$2.20	$0.30	7.33	$245.30
$250.00	$245.00	Jul 17	$4.17	$4.17	$0.83	5.02	$245.83
$250.00	$247.50	Jul 24	$2.05	$2.05	$0.45	4.56	$247.95
$245.00	$240.00	Jul 17	$4.05	$4.05	$0.95	4.26	$240.95
$245.00	$242.50	Jul 10	$2.00	$2.00	$0.50	4.00	$243.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $6.48, cheapest $3.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$3.73	176.5%	149.8%
$170.00	Jul 10	Jul 17	$3.75	185.6%	155.1%
$175.00	Jul 10	Jul 17	$3.95	177.7%	151.6%
$180.00	Jul 10	Jul 17	$4.03	173.6%	147.3%
$250.00	Jul 10	Jul 17	$4.33	142.0%	129.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 10	Jul 17	$3.46	185.6%	155.1%
$172.50	Jul 10	Jul 17	$3.74	182.2%	152.7%
$175.00	Jul 10	Jul 17	$4.05	177.7%	151.6%
$180.00	Jul 10	Jul 17	$4.28	173.6%	147.3%
$185.00	Jul 10	Jul 17	$4.79	170.1%	146.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 13.15% of stock, avg 23.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 10	$14.27	$13.45	$27.72	$182.28	$237.72	13.15%
$212.50	Jul 10	$13.05	$14.83	$27.88	$184.62	$240.38	13.23%
$215.00	Jul 10	$12.03	$15.90	$27.93	$187.07	$242.93	13.25%
$207.50	Jul 10	$15.60	$12.48	$28.08	$179.42	$235.58	13.33%
$217.50	Jul 10	$10.73	$17.48	$28.21	$189.29	$245.71	13.39%
$205.00	Jul 10	$17.18	$11.35	$28.53	$176.47	$233.53	13.54%
$220.00	Jul 10	$9.63	$18.93	$28.56	$191.44	$248.56	13.55%
$222.50	Jul 10	$8.65	$20.18	$28.83	$193.67	$251.33	13.68%
$202.50	Jul 10	$18.73	$10.38	$29.11	$173.39	$231.61	13.81%
$200.00	Jul 10	$19.98	$9.40	$29.38	$170.62	$229.38	13.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 8.59% of stock, avg 20.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 10	$7.73	$10.38	$18.11	$184.39	$243.11
$222.50	$202.50	Jul 10	$8.65	$10.38	$19.03	$183.47	$241.53
$225.00	$205.00	Jul 10	$7.73	$11.35	$19.08	$185.92	$244.08
$222.50	$205.00	Jul 10	$8.65	$11.35	$20.00	$185.00	$242.50
$220.00	$202.50	Jul 10	$9.63	$10.38	$20.01	$182.49	$240.01
$225.00	$207.50	Jul 10	$7.73	$12.48	$20.21	$187.29	$245.21
$220.00	$205.00	Jul 10	$9.63	$11.35	$20.98	$184.02	$240.98
$217.50	$202.50	Jul 10	$10.73	$10.38	$21.11	$181.39	$238.61
$222.50	$207.50	Jul 10	$8.65	$12.48	$21.13	$186.37	$243.63
$225.00	$210.00	Jul 10	$7.73	$13.45	$21.18	$188.82	$246.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 24.00, avg credit $3.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
198/200	215/218	Jul 24	$2.40	$0.10	24.00	$197.60	$217.40
208/210	220/222	Jul 24	$2.40	$0.10	24.00	$207.60	$222.40
208/210	222/225	Jul 31	$2.40	$0.10	24.00	$207.60	$224.90
200/205	215/220	Aug 7	$4.80	$0.20	24.00	$200.20	$219.80
172/175	178/180	Jul 17	$2.38	$0.12	19.83	$172.62	$179.88
198/200	220/222	Jul 24	$2.38	$0.12	19.83	$197.62	$222.38
205/208	220/222	Jul 24	$2.38	$0.12	19.83	$205.12	$222.38
205/208	212/215	Jul 31	$2.38	$0.12	19.83	$205.12	$214.88
200/205	240/245	Aug 14	$4.75	$0.25	19.00	$200.25	$244.75
170/172	178/180	Jul 10	$2.37	$0.13	18.23	$170.13	$179.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$227.50	$230.00	Jul 31	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 10	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 10	$0.06	$2.44	40.67
$200.00	$205.00	$210.00	Jul 17	$0.13	$4.87	37.46
$220.00	$225.00	$230.00	Jul 17	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 31	$0.05	$4.95	99.00
$215.00	$220.00	$225.00	Aug 7	$0.08	$4.92	61.50
$247.50	$250.00	$252.50	Jul 10	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 7	$0.10	$4.90	49.00
$205.00	$210.00	$215.00	Aug 14	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-18.75, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$220.00	1:2	Aug 14	-$18.75	$11.25
$250.00	$252.50	1:2	Jul 10	-$1.69	$0.81
$247.50	$250.00	1:2	Jul 10	-$1.99	$0.51
$245.00	$247.50	1:2	Jul 10	-$2.24	$0.26
$242.50	$245.00	1:2	Jul 10	-$2.32	$0.18

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$185.00	1:2	Aug 14	-$14.83	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 14.43%, avg 7.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$30.40	0.55	4.4%	14.43%	18.83%	1	68
$215.00	Aug 7	$29.35	0.56	2.0%	13.93%	15.96%	6	27
$225.00	Aug 14	$28.55	0.53	6.8%	13.55%	20.33%	17	17
$220.00	Aug 7	$27.25	0.53	4.4%	12.93%	17.34%	2	47
$230.00	Aug 14	$26.75	0.50	9.2%	12.69%	21.84%	--	49
$212.50	Jul 31	$26.20	0.56	0.8%	12.43%	13.28%	--	53
$225.00	Aug 7	$25.60	0.51	6.8%	12.15%	18.93%	--	23
$215.00	Jul 31	$25.10	0.54	2.0%	11.91%	13.94%	2	31
$230.00	Aug 7	$23.75	0.49	9.2%	11.27%	20.42%	6	104
$240.00	Aug 14	$23.60	0.47	13.9%	11.20%	25.09%	--	16

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 2,948

Total Puts 2,181

Put/Call Ratio 0.74

Net Difference 767

Prior's Put/Call Breakdown

Total Calls 4,498

Total Puts 1,987

Put/Call Ratio 0.44

Net Difference 2,511

Prior 7-Day Put/Call Summary

Total Calls 343,778

Total Puts 226,920

Average Put/Call Ratio 0.79

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