NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$212.07 -1.65%

(7/6 09:35) ◀

Monday, July 6, 2026 (9:40am)

▶ (7/6 09:45)

◀ 7/6 09:40 ▶

Option Volume

Detail

ℹ

Current (07/06 9:40am) 12,247

Calls: 7,579 (62%)

Puts: 4,668 (38%)

Prior (07/02) 11,000

Calls: 7,379 (67%)

Puts: 3,621 (33%)

Current vs Prior +11.34%

Calls: +2.71% (Calls)

Puts: +28.91% (Puts)

Prior 7-Day Total 516,194

Calls: 315,847 (61%)

Puts: 200,347 (39%)

Prior 7-Day Average 86,032

Calls: 45,121 (61%)

Puts: 28,621 (39%)

Current vs Prior 7-Day Avg -85.76%

Calls: -83.20%

Puts: -83.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:40am) $23.00M

Calls: $14.24M (62%)

Puts: $8.76M (38%)

Prior (07/02) $14.20M

Calls: $8.78M (62%)

Puts: $5.41M (38%)

Current vs Prior +62.00%

Calls: +62.11%

Puts: +61.83%

Prior 7-Day Total $735.77M

Calls: $593.12M (81%)

Puts: $142.64M (19%)

Prior 7-Day Average $122.63M

Calls: $84.73M (81%)

Puts: $20.38M (19%)

Current vs Prior 7-Day Avg -81.24%

Calls: -83.19%

Puts: -57.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:40am) 0.62

Prior (07/02) 0.49

Current vs Prior +25.51%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -17.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:40am) 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 6,476,299

Calls: 3,145,035 (49%)

Puts: 3,331,264 (51%)

Prior 7-Day Average 1,079,383

Calls: 524,172 (49%)

Puts: 555,210 (51%)

Current vs Prior 7-Day Avg +6.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.48% | 19.76%19.76% | 38.90%

Prior 4.16% | 14.74%-- | --

Current vs Prior +224.00% | +34.08%-- | --

Prior 7-Day Avg 7.27% | 15.65%-- | --

Current vs 7-Day Avg +85.32% | +26.29%-- | --

Prior 7-Day Eod 4.16% | 14.74%-- | --

Current vs 7-Day Eod +224.00% | +34.08%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.62% | 5.46%

Calls: 9.81% | 6.51%

Puts: 9.42% | 4.41%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -26.51% | +8.55%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -20.94% | -11.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($14.24M). Elevated premium activity with dollar volume up 62% vs prior. Bullish P/C ratio of 0.62.

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

📈 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 167 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	29.55	31.00	$30.28	4.8%	56	0.68	671
$197.50	Jul 17	27.95	29.40	$28.67	5.1%	42	0.66	--
$180.00	Jul 10	35.05	36.90	$35.97	5.1%	1	0.84	43
$192.50	Jul 17	31.20	32.85	$32.03	5.2%	12	0.70	--
$182.50	Jul 10	33.00	34.80	$33.90	5.3%	--	0.82	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	43.80	45.30	$44.55	3.4%	--	0.65	49
$240.00	Jul 17	36.20	37.65	$36.92	3.9%	1	0.67	1.7K
$245.00	Jul 17	39.95	41.65	$40.80	4.2%	--	0.70	230
$252.50	Jul 24	49.05	51.15	$50.10	4.2%	--	0.69	17
$247.50	Jul 10	37.15	38.75	$37.95	4.2%	1	0.83	128

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. 123 found (avg delta 0.63, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	43.55	46.45	$45.00	6.4%	22	0.89	34
$175.00	Jul 10	39.15	42.35	$40.75	7.9%	1	0.86	38
$177.50	Jul 10	37.00	40.50	$38.75	9.0%	6	0.85	31
$180.00	Jul 10	35.05	36.90	$35.97	5.1%	1	0.84	43
$170.00	Jul 17	47.30	50.20	$48.75	5.9%	1	0.83	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 10	40.55	43.60	$42.08	7.2%	--	0.86	219
$250.00	Jul 10	39.30	41.20	$40.25	4.7%	8	0.85	836
$247.50	Jul 10	37.15	38.75	$37.95	4.2%	1	0.83	128
$245.00	Jul 10	34.65	36.70	$35.67	5.7%	7	0.81	229
$242.50	Jul 10	32.90	34.40	$33.65	4.5%	--	0.79	140

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 6.0K, top 399)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	13.00	14.25	$13.63	9.2%	318	0.53	192
$250.00	Jul 17	6.60	7.45	$7.03	12.1%	286	0.27	2.4K
$240.00	Jul 10	3.70	4.10	$3.90	10.3%	184	0.23	2.4K
$215.00	Jul 17	18.15	19.60	$18.88	7.7%	172	0.53	320
$225.00	Jul 17	13.85	15.00	$14.43	8.0%	150	0.45	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	8.40	9.05	$8.73	7.4%	399	0.33	3.1K
$180.00	Jul 10	3.55	4.10	$3.83	14.4%	308	0.17	18.4K
$215.00	Jul 10	14.40	15.65	$15.03	8.3%	157	0.50	976
$200.00	Jul 17	14.10	15.00	$14.55	6.2%	149	0.36	6.3K
$200.00	Jul 31	21.15	23.35	$22.25	9.9%	143	0.37	921

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 13.8%, max 34.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	173.5%	132.1%	31.3%	1	57
$190.00	Jul 10	Aug 14	163.0%	132.2%	23.3%	--	65
$195.00	Jul 10	Jul 31	160.4%	130.5%	22.9%	2	829
$200.00	Jul 10	Jul 31	157.3%	129.4%	21.6%	8	147
$170.00	Jul 10	Jul 17	183.5%	156.0%	17.7%	23	558

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 10	Aug 14	183.5%	136.7%	34.2%	19	12.0K
$175.00	Jul 10	Aug 7	178.8%	137.7%	29.9%	40	2.4K
$180.00	Jul 10	Aug 14	173.5%	135.4%	28.1%	308	18.4K
$185.00	Jul 10	Aug 14	168.5%	134.0%	25.7%	18	884
$197.50	Jul 10	Jul 31	159.2%	129.5%	22.9%	29	939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 7.93, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 10	$0.28	$2.22	$0.28	7.93	$250.28
$245.00	$247.50	Jul 10	$0.33	$2.17	$0.33	6.58	$245.33
$247.50	$250.00	Jul 31	$0.33	$2.17	$0.33	6.58	$247.83
$242.50	$245.00	Jul 10	$0.37	$2.13	$0.37	5.76	$242.87
$240.00	$242.50	Jul 10	$0.40	$2.10	$0.40	5.25	$240.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 10	$0.30	$2.20	$0.30	7.33	$174.70
$172.50	$170.00	Jul 10	$0.32	$2.18	$0.32	6.81	$172.18
$180.00	$177.50	Jul 10	$0.33	$2.17	$0.33	6.58	$179.67
$177.50	$175.00	Jul 10	$0.39	$2.11	$0.39	5.41	$177.11
$182.50	$180.00	Jul 10	$0.42	$2.08	$0.42	4.95	$182.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 11.50, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 17	$2.28	$2.28	$0.22	10.36	$177.28
$170.00	$175.00	Jul 10	$4.25	$4.25	$0.75	5.67	$174.25
$180.00	$182.50	Jul 10	$2.07	$2.07	$0.43	4.81	$182.07
$182.50	$185.00	Jul 10	$2.05	$2.05	$0.45	4.56	$184.55
$175.00	$177.50	Jul 10	$2.00	$2.00	$0.50	4.00	$177.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 10	$2.30	$2.30	$0.20	11.50	$247.70
$247.50	$245.00	Jul 10	$2.28	$2.28	$0.22	10.36	$245.22
$252.50	$250.00	Jul 24	$2.22	$2.22	$0.28	7.93	$250.28
$242.50	$240.00	Jul 10	$2.17	$2.17	$0.33	6.58	$240.33
$242.50	$240.00	Jul 24	$2.13	$2.13	$0.37	5.76	$240.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.57, cheapest $3.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 10	Jul 17	$3.75	183.5%	156.0%
$177.50	Jul 10	Jul 17	$4.05	173.7%	151.6%
$175.00	Jul 10	Jul 17	$4.33	178.8%	155.3%
$250.00	Jul 10	Jul 17	$4.67	137.7%	128.1%
$245.00	Jul 10	Jul 17	$4.92	139.3%	127.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 10	Jul 17	$3.64	183.5%	156.0%
$172.50	Jul 10	Jul 17	$3.74	180.1%	153.7%
$250.00	Jul 10	Jul 17	$4.00	137.7%	128.1%
$175.00	Jul 10	Jul 17	$4.29	178.8%	155.3%
$180.00	Jul 10	Jul 17	$4.45	173.5%	149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 12.87% of stock, avg 23.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 10	$12.27	$15.03	$27.30	$187.70	$242.30	12.87%
$210.00	Jul 10	$14.78	$12.55	$27.33	$182.67	$237.33	12.89%
$212.50	Jul 10	$13.63	$13.80	$27.43	$185.07	$239.93	12.93%
$217.50	Jul 10	$11.13	$16.30	$27.43	$190.07	$244.93	12.93%
$207.50	Jul 10	$16.23	$11.58	$27.81	$179.69	$235.31	13.11%
$220.00	Jul 10	$10.00	$17.85	$27.85	$192.15	$247.85	13.13%
$205.00	Jul 10	$17.68	$10.43	$28.11	$176.89	$233.11	13.26%
$222.50	Jul 10	$8.98	$19.35	$28.33	$194.17	$250.83	13.36%
$202.50	Jul 10	$19.30	$9.50	$28.80	$173.70	$231.30	13.58%
$225.00	Jul 10	$8.03	$20.85	$28.88	$196.12	$253.88	13.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 7.87% of stock, avg 20.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$202.50	Jul 10	$7.20	$9.50	$16.70	$185.80	$244.20
$225.00	$202.50	Jul 10	$8.03	$9.50	$17.53	$184.97	$242.53
$227.50	$205.00	Jul 10	$7.20	$10.43	$17.63	$187.37	$245.13
$225.00	$205.00	Jul 10	$8.03	$10.43	$18.46	$186.54	$243.46
$222.50	$202.50	Jul 10	$8.98	$9.50	$18.48	$184.02	$240.98
$227.50	$207.50	Jul 10	$7.20	$11.58	$18.78	$188.72	$246.28
$222.50	$205.00	Jul 10	$8.98	$10.43	$19.41	$185.59	$241.91
$220.00	$202.50	Jul 10	$10.00	$9.50	$19.50	$183.00	$239.50
$225.00	$207.50	Jul 10	$8.03	$11.58	$19.61	$187.89	$244.61
$227.50	$210.00	Jul 10	$7.20	$12.55	$19.75	$190.25	$247.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 37.46, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	205/210	Jul 31	$4.87	$0.13	37.46	$185.13	$209.87
195/200	210/215	Aug 7	$4.85	$0.15	32.33	$195.15	$214.85
205/210	215/220	Aug 7	$4.85	$0.15	32.33	$205.15	$219.85
200/205	215/220	Jul 31	$4.83	$0.17	28.41	$200.17	$219.83
205/210	220/225	Aug 7	$4.83	$0.17	28.41	$205.17	$224.83
195/198	210/212	Jul 24	$2.40	$0.10	24.00	$195.10	$212.40
170/172	180/182	Jul 10	$2.39	$0.11	21.73	$170.11	$182.39
205/210	225/230	Aug 14	$4.78	$0.22	21.73	$205.22	$229.78
195/200	215/220	Aug 7	$4.77	$0.23	20.74	$195.23	$219.77
178/180	182/185	Jul 10	$2.38	$0.12	19.83	$177.62	$184.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 7	$0.08	$4.92	61.50
$232.50	$235.00	$237.50	Jul 10	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 17	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 10	$0.07	$2.43	34.71
$220.00	$222.50	$225.00	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 7	$0.07	$4.93	70.43
$195.00	$197.50	$200.00	Jul 17	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 7	$0.10	$4.90	49.00
$212.50	$215.00	$217.50	Jul 31	$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. 4 found (best net $-1.80, 4 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$252.50	1:2	Jul 10	-$1.80	$0.70
$247.50	$250.00	1:2	Jul 10	-$1.92	$0.58
$245.00	$247.50	1:2	Jul 10	-$2.47	$0.03

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Jul 10	-$2.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 16.20%, avg 7.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 14	$34.35	0.58	1.4%	16.20%	17.58%	9	5
$220.00	Aug 14	$32.20	0.56	3.7%	15.18%	18.92%	1	68
$215.00	Aug 7	$31.00	0.57	1.4%	14.62%	16.00%	8	27
$225.00	Aug 14	$30.15	0.53	6.1%	14.22%	20.31%	17	17
$220.00	Aug 7	$28.95	0.55	3.7%	13.65%	17.39%	3	47
$230.00	Aug 14	$28.10	0.51	8.4%	13.25%	21.71%	--	49
$212.50	Jul 31	$27.45	0.56	0.2%	12.94%	13.15%	1	53
$215.00	Jul 31	$26.35	0.55	1.4%	12.43%	13.81%	3	31
$225.00	Aug 7	$26.35	0.52	6.1%	12.43%	18.52%	1	23
$240.00	Aug 14	$24.95	0.47	13.2%	11.76%	24.94%	--	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 7,579

Total Puts 4,668

Put/Call Ratio 0.62

Net Difference 2,911

Prior's Put/Call Breakdown

Total Calls 7,379

Total Puts 3,621

Put/Call Ratio 0.49

Net Difference 3,758

Prior 7-Day Put/Call Summary

Total Calls 315,847

Total Puts 200,347

Average Put/Call Ratio 0.75

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