NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$237.95 -13.84%

(7/1 09:35) ◀

Wednesday, July 1, 2026 (9:40am)

▶ (7/1 09:45)

◀ 7/1 09:40 ▶

Option Volume

Detail

ℹ

Current (07/01 9:40am) 36,468

Calls: 23,269 (64%)

Puts: 13,199 (36%)

Prior (06/18) 14,243

Calls: 7,393 (52%)

Puts: 6,850 (48%)

Current vs Prior +156.04%

Calls: +214.74% (Calls)

Puts: +92.69% (Puts)

Prior 7-Day Total 420,321

Calls: 264,276 (63%)

Puts: 156,045 (37%)

Prior 7-Day Average 105,080

Calls: 37,753 (63%)

Puts: 22,292 (37%)

Current vs Prior 7-Day Avg -65.30%

Calls: -38.37%

Puts: -40.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:40am) $56.93M

Calls: $38.89M (68%)

Puts: $18.04M (32%)

Prior (06/18) $24.40M

Calls: $19.01M (78%)

Puts: $5.38M (22%)

Current vs Prior +133.32%

Calls: +104.51%

Puts: +235.06%

Prior 7-Day Total $621.09M

Calls: $513.07M (83%)

Puts: $108.02M (17%)

Prior 7-Day Average $155.27M

Calls: $73.30M (83%)

Puts: $15.43M (17%)

Current vs Prior 7-Day Avg -63.34%

Calls: -46.94%

Puts: +16.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:40am) 0.57

Prior (06/18) 0.93

Current vs Prior -38.78%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -8.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:40am) 1,192,157

Calls: 545,560 (46%)

Puts: 646,597 (54%)

Prior (06/18) 1,191,755

Calls: 571,500 (48%)

Puts: 620,255 (52%)

Current vs Prior +0.03%

Prior 7-Day Total 4,052,671

Calls: 2,019,889 (50%)

Puts: 2,032,782 (50%)

Prior 7-Day Average 1,013,167

Calls: 504,972 (50%)

Puts: 508,195 (50%)

Current vs Prior 7-Day Avg +17.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 16.76% | 22.08%16.76% | 22.08%22.08% | 39.19%

Prior 4.38% | 13.89%-- | ---- | --

Current vs Prior +97.86% | +20.68%-- | ---- | --

Prior 7-Day Avg 8.20% | 15.72%-- | ---- | --

Current vs 7-Day Avg +5.73% | +6.62%-- | ---- | --

Prior 7-Day Eod 4.38% | 13.89%-- | ---- | --

Current vs 7-Day Eod +97.86% | +20.68%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.93% | 8.16%

Calls: 17.44% | 8.49%

Puts: 12.41% | 7.82%

Prior 13.54% | 6.56%

Calls: 12.76% | 7.11%

Puts: 14.33% | 6.02%

Current vs Prior +10.27% | +24.39%

Prior 7-Day Avg 11.24% | 6.02%

Calls: 10.48% | 5.79%

Puts: 12.02% | 6.26%

Current vs 7-Day Avg +32.79% | +35.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($38.89M). Massive premium surge with dollar volume up 133% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 189 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 10	49.35	52.10	$50.73	5.4%	1	0.83	8
$200.00	Jul 24	49.80	52.60	$51.20	5.5%	--	0.76	67
$220.00	Jul 31	41.00	43.40	$42.20	5.7%	3	0.65	16
$235.00	Jul 24	30.10	31.95	$31.03	6.0%	18	0.58	48
$195.00	Jul 2	42.30	45.00	$43.65	6.2%	--	0.92	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 24	58.65	61.20	$59.93	4.3%	--	0.67	50
$277.50	Jul 17	49.20	51.35	$50.28	4.3%	19	0.68	37
$285.00	Jul 10	51.00	53.30	$52.15	4.4%	2	0.79	45
$250.00	Jul 17	31.00	32.40	$31.70	4.4%	58	0.53	1.1K
$282.50	Jul 24	56.85	59.45	$58.15	4.5%	1	0.66	7

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. 162 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	44.00	47.40	$45.70	7.4%	--	0.93	38
$195.00	Jul 2	42.30	45.00	$43.65	6.2%	--	0.92	35
$197.50	Jul 2	39.20	42.50	$40.85	8.1%	--	0.92	17
$200.00	Jul 2	37.00	39.60	$38.30	6.8%	3	0.91	70
$202.50	Jul 2	35.30	37.70	$36.50	6.6%	1	0.90	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 2	46.15	49.05	$47.60	6.1%	13	0.97	7.1K
$282.50	Jul 2	43.90	47.10	$45.50	7.0%	1	0.96	101
$280.00	Jul 2	41.50	44.15	$42.83	6.2%	24	0.95	3.4K
$277.50	Jul 2	38.90	42.45	$40.67	8.7%	7	0.94	161
$275.00	Jul 2	36.65	40.05	$38.35	8.9%	35	0.93	359

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 19.1K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	23.10	24.80	$23.95	7.1%	1.6K	0.53	902
$235.00	Jul 17	25.45	27.20	$26.33	6.6%	1.3K	0.56	33
$250.00	Jul 2	4.05	4.70	$4.38	14.8%	1.1K	0.31	639
$280.00	Jul 2	0.38	0.61	$0.50	46.0%	1.0K	0.05	1.4K
$260.00	Jul 2	2.02	2.56	$2.29	23.6%	809	0.18	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	5.75	7.00	$6.38	19.6%	698	0.36	3.6K
$200.00	Jul 2	1.00	1.20	$1.10	18.2%	620	0.08	12.0K
$240.00	Jul 31	33.00	35.65	$34.33	7.7%	586	0.44	110
$250.00	Jul 31	38.05	41.35	$39.70	8.3%	553	0.49	208
$200.00	Jul 10	6.40	7.00	$6.70	9.0%	218	0.20	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 42.6%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 31	218.6%	126.1%	73.3%	5	83
$195.00	Jul 2	Jul 17	228.1%	138.8%	64.4%	4	707
$210.00	Jul 2	Jul 31	204.8%	124.7%	64.2%	2	94
$215.00	Jul 2	Aug 7	195.9%	125.7%	55.8%	4	75
$192.50	Jul 2	Jul 10	232.6%	150.1%	54.9%	1	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	228.1%	128.0%	78.2%	63	6.2K
$197.50	Jul 2	Jul 31	222.0%	128.2%	73.2%	71	1.3K
$200.00	Jul 2	Aug 7	218.6%	126.2%	73.2%	625	12.1K
$205.00	Jul 2	Aug 7	210.6%	126.4%	66.5%	128	21.1K
$207.50	Jul 2	Jul 31	206.8%	126.5%	63.5%	27	383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 18.23, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$267.50	$270.00	Jul 2	$0.13	$2.37	$0.13	18.23	$267.63
$275.00	$277.50	Jul 2	$0.15	$2.35	$0.15	15.67	$275.15
$272.50	$275.00	Jul 2	$0.20	$2.30	$0.20	11.50	$272.70
$277.50	$280.00	Aug 7	$0.20	$2.30	$0.20	11.50	$277.70
$265.00	$267.50	Jul 2	$0.21	$2.29	$0.21	10.90	$265.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$192.50	Jul 2	$0.13	$2.37	$0.13	18.23	$194.87
$200.00	$197.50	Jul 2	$0.19	$2.31	$0.19	12.16	$199.81
$207.50	$205.00	Jul 2	$0.22	$2.28	$0.22	10.36	$207.28
$205.00	$202.50	Jul 2	$0.23	$2.27	$0.23	9.87	$204.77
$210.00	$207.50	Jul 2	$0.26	$2.24	$0.26	8.62	$209.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 12.89, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Jul 2	$2.20	$2.20	$0.30	7.33	$222.20
$205.00	$207.50	Jul 10	$2.20	$2.20	$0.30	7.33	$207.20
$210.00	$212.50	Jul 2	$2.10	$2.10	$0.40	5.25	$212.10
$197.50	$200.00	Jul 10	$2.10	$2.10	$0.40	5.25	$199.60
$215.00	$217.50	Jul 2	$2.08	$2.08	$0.42	4.95	$217.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$277.50	$275.00	Jul 2	$2.32	$2.32	$0.18	12.89	$275.18
$262.50	$260.00	Jul 2	$2.30	$2.30	$0.20	11.50	$260.20
$267.50	$265.00	Jul 2	$2.30	$2.30	$0.20	11.50	$265.20
$280.00	$277.50	Jul 10	$2.28	$2.28	$0.22	10.36	$277.72
$267.50	$265.00	Jul 10	$2.25	$2.25	$0.25	9.00	$265.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $7.45, cheapest $4.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$4.48	228.1%	147.1%
$285.00	Jul 2	Jul 10	$4.53	164.7%	125.9%
$282.50	Jul 2	Jul 10	$4.79	167.9%	123.7%
$192.50	Jul 2	Jul 10	$5.03	232.6%	150.1%
$280.00	Jul 2	Jul 10	$5.10	166.8%	123.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 2	Jul 10	$4.55	164.7%	125.9%
$192.50	Jul 2	Jul 10	$4.57	232.6%	150.1%
$282.50	Jul 2	Jul 10	$4.75	167.9%	123.7%
$195.00	Jul 2	Jul 10	$4.76	228.1%	147.1%
$197.50	Jul 2	Jul 10	$5.29	222.0%	146.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 8.05% of stock, avg 21.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 2	$8.28	$10.88	$19.16	$220.84	$259.16	8.05%
$237.50	Jul 2	$9.75	$9.45	$19.20	$218.30	$256.70	8.07%
$242.50	Jul 2	$7.18	$12.15	$19.33	$223.17	$261.83	8.12%
$235.00	Jul 2	$11.15	$8.38	$19.53	$215.47	$254.53	8.21%
$245.00	Jul 2	$6.10	$13.58	$19.68	$225.32	$264.68	8.27%
$232.50	Jul 2	$12.48	$7.38	$19.86	$212.64	$252.36	8.35%
$230.00	Jul 2	$14.15	$6.38	$20.53	$209.47	$250.53	8.63%
$247.50	Jul 2	$5.38	$15.23	$20.61	$226.89	$268.11	8.66%
$250.00	Jul 2	$4.38	$16.75	$21.13	$228.87	$271.13	8.88%
$227.50	Jul 2	$15.83	$5.60	$21.43	$206.07	$248.93	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.19% of stock, avg 19.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Jul 2	$4.38	$5.60	$9.98	$217.52	$259.98
$250.00	$230.00	Jul 2	$4.38	$6.38	$10.76	$219.24	$260.76
$247.50	$227.50	Jul 2	$5.38	$5.60	$10.98	$216.52	$258.48
$245.00	$227.50	Jul 2	$6.10	$5.60	$11.70	$215.80	$256.70
$247.50	$230.00	Jul 2	$5.38	$6.38	$11.76	$218.24	$259.26
$250.00	$232.50	Jul 2	$4.38	$7.38	$11.76	$220.74	$261.76
$245.00	$230.00	Jul 2	$6.10	$6.38	$12.48	$217.52	$257.48
$247.50	$232.50	Jul 2	$5.38	$7.38	$12.76	$219.74	$260.26
$250.00	$235.00	Jul 2	$4.38	$8.38	$12.76	$222.24	$262.76
$242.50	$227.50	Jul 2	$7.18	$5.60	$12.78	$214.72	$255.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 40.67, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	220/225	Jul 17	$4.88	$0.12	40.67	$210.12	$224.88
205/210	215/220	Aug 7	$4.88	$0.12	40.67	$205.12	$219.88
200/205	220/225	Aug 7	$4.85	$0.15	32.33	$200.15	$224.85
225/230	240/245	Jul 17	$4.83	$0.17	28.41	$225.17	$244.83
205/210	220/225	Jul 17	$4.82	$0.18	26.78	$205.18	$224.82
195/198	200/202	Jul 10	$2.40	$0.10	24.00	$195.10	$202.40
205/210	215/220	Jul 17	$4.80	$0.20	24.00	$205.20	$219.80
230/235	240/245	Jul 17	$4.80	$0.20	24.00	$230.20	$244.80
210/212	238/240	Jul 24	$2.40	$0.10	24.00	$210.10	$239.90
210/215	225/230	Aug 7	$4.80	$0.20	24.00	$210.20	$229.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Jul 24	$0.07	$4.93	70.43
$272.50	$275.00	$277.50	Jul 2	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 2	$0.06	$2.44	40.67
$225.00	$230.00	$235.00	Jul 17	$0.12	$4.88	40.67
$230.00	$235.00	$240.00	Jul 17	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Jul 17	$0.06	$4.94	82.33
$250.00	$252.50	$255.00	Jul 10	$0.06	$2.44	40.67
$275.00	$277.50	$280.00	Jul 10	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 24	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 2	$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. 22 found (best net $-0.29, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$282.50	$285.00	1:2	Jul 2	-$0.29	$2.21
$280.00	$282.50	1:2	Jul 2	-$0.32	$2.18
$275.00	$277.50	1:2	Jul 2	-$0.41	$2.09
$277.50	$280.00	1:2	Jul 2	-$0.44	$2.06
$272.50	$275.00	1:2	Jul 2	-$0.51	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Jul 2	-$0.68	$1.82
$200.00	$197.50	1:2	Jul 2	-$0.72	$1.78
$202.50	$200.00	1:2	Jul 2	-$0.82	$1.68
$197.50	$195.00	1:2	Jul 2	-$0.97	$1.53
$205.00	$202.50	1:2	Jul 2	-$1.15	$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 15.00%, avg 6.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 7	$35.70	0.57	0.9%	15.00%	15.86%	6	16
$242.50	Aug 7	$34.40	0.56	1.9%	14.46%	16.37%	2	3
$250.00	Aug 7	$31.35	0.53	5.1%	13.18%	18.24%	3	12
$240.00	Jul 31	$30.85	0.56	0.9%	12.96%	13.83%	25	287
$242.50	Jul 31	$29.85	0.55	1.9%	12.54%	14.46%	--	11
$255.00	Aug 7	$29.50	0.51	7.2%	12.40%	19.56%	--	13
$245.00	Jul 31	$28.50	0.54	3.0%	11.98%	14.94%	2	12
$260.00	Aug 7	$27.65	0.49	9.3%	11.62%	20.89%	6	33
$262.50	Aug 7	$26.90	0.48	10.3%	11.30%	21.62%	1	7
$240.00	Jul 24	$26.85	0.55	0.9%	11.28%	12.15%	70	133

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 23,269

Total Puts 13,199

Put/Call Ratio 0.57

Net Difference 10,070

Prior's Put/Call Breakdown

Total Calls 7,393

Total Puts 6,850

Put/Call Ratio 0.93

Net Difference 543

Prior 7-Day Put/Call Summary

Total Calls 264,276

Total Puts 156,045

Average Put/Call Ratio 0.62

Ratio Trend Falling

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