NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$240.00 -13.10%

(7/1 09:40) ◀

Wednesday, July 1, 2026 (9:45am)

▶ (7/1 09:50)

◀ 7/1 09:45 ▶

Option Volume

Detail

ℹ

Current (07/01 9:45am) 47,304

Calls: 31,012 (66%)

Puts: 16,292 (34%)

Prior (06/18) 18,934

Calls: 10,281 (54%)

Puts: 8,653 (46%)

Current vs Prior +149.84%

Calls: +201.64% (Calls)

Puts: +88.28% (Puts)

Prior 7-Day Total 456,789

Calls: 287,545 (63%)

Puts: 169,244 (37%)

Prior 7-Day Average 91,357

Calls: 41,077 (63%)

Puts: 24,177 (37%)

Current vs Prior 7-Day Avg -48.22%

Calls: -24.50%

Puts: -32.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:45am) $75.09M

Calls: $52.15M (69%)

Puts: $22.93M (31%)

Prior (06/18) $33.19M

Calls: $26.67M (80%)

Puts: $6.52M (20%)

Current vs Prior +126.21%

Calls: +95.52%

Puts: +251.80%

Prior 7-Day Total $678.01M

Calls: $551.96M (81%)

Puts: $126.06M (19%)

Prior 7-Day Average $135.60M

Calls: $78.85M (81%)

Puts: $18.01M (19%)

Current vs Prior 7-Day Avg -44.63%

Calls: -33.86%

Puts: +27.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:45am) 0.53

Prior (06/18) 0.84

Current vs Prior -37.58%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -13.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:45am) 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 5,244,828

Calls: 2,565,449 (49%)

Puts: 2,679,379 (51%)

Prior 7-Day Average 1,048,965

Calls: 513,089 (49%)

Puts: 535,875 (51%)

Current vs Prior 7-Day Avg +13.65%

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 16.35% | 21.05%16.35% | 21.05%21.05% | 37.20%

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

Current vs Prior +86.19% | +17.76%-- | ---- | --

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

Current vs 7-Day Avg -0.50% | +4.04%-- | ---- | --

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

Current vs 7-Day Eod +86.19% | +17.76%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.47% | 7.13%

Calls: 10.10% | 7.35%

Puts: 10.85% | 6.92%

Prior 13.54% | 6.56%

Calls: 12.76% | 7.11%

Puts: 14.33% | 6.02%

Current vs Prior -22.67% | +8.69%

Prior 7-Day Avg 11.24% | 6.02%

Calls: 10.48% | 5.79%

Puts: 12.02% | 6.26%

Current vs 7-Day Avg -6.88% | +18.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($52.15M). Massive premium surge with dollar volume up 126% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 223 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	30.30	31.20	$30.75	2.9%	391	0.61	1.3K
$217.50	Jul 2	24.90	26.00	$25.45	4.3%	2	0.82	23
$215.00	Jul 24	42.70	44.75	$43.73	4.7%	1	0.69	59
$225.00	Jul 10	27.80	29.15	$28.48	4.7%	2	0.66	41
$220.00	Jul 10	30.85	32.35	$31.60	4.7%	38	0.69	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Jul 17	47.95	49.75	$48.85	3.7%	19	0.67	37
$270.00	Jul 10	37.60	39.05	$38.33	3.8%	33	0.69	228
$265.00	Jul 10	34.00	35.35	$34.67	3.9%	3	0.66	183
$260.00	Jul 17	35.90	37.35	$36.63	4.0%	21	0.57	1.4K
$267.50	Jul 10	35.75	37.25	$36.50	4.1%	1	0.67	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 2	0.40	0.45	$0.43	11.6%	462	0.04	3.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.84	1.00	$0.92	17.4%	1.0K	0.07	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	46.55	49.45	$48.00	6.0%	--	0.93	38
$195.00	Jul 2	44.25	47.05	$45.65	6.1%	--	0.93	35
$197.50	Jul 2	41.10	44.60	$42.85	8.2%	--	0.93	17
$200.00	Jul 2	38.75	42.20	$40.48	8.5%	8	0.92	70
$202.50	Jul 2	38.05	40.00	$39.03	5.0%	1	0.91	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Jul 2	46.75	49.75	$48.25	6.2%	3	0.96	71
$285.00	Jul 2	44.10	46.90	$45.50	6.2%	13	0.95	7.1K
$282.50	Jul 2	41.80	45.20	$43.50	7.8%	1	0.94	101
$280.00	Jul 2	39.35	41.85	$40.60	6.2%	27	0.94	3.4K
$277.50	Jul 2	37.00	40.45	$38.73	8.9%	8	0.93	161

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 25.3K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	2.68	2.94	$2.81	9.3%	2.4K	0.22	1.5K
$240.00	Jul 17	24.85	26.25	$25.55	5.5%	1.7K	0.55	902
$250.00	Jul 2	5.05	5.80	$5.43	13.8%	1.5K	0.35	639
$235.00	Jul 17	27.30	28.95	$28.13	5.9%	1.3K	0.58	33
$280.00	Jul 2	0.50	0.67	$0.59	28.8%	1.1K	0.06	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.84	1.00	$0.92	17.4%	1.0K	0.07	12.0K
$230.00	Jul 2	5.55	6.20	$5.88	11.1%	766	0.33	3.6K
$240.00	Jul 31	32.10	34.00	$33.05	5.7%	606	0.43	110
$250.00	Jul 31	36.75	40.50	$38.63	9.7%	583	0.47	208
$220.00	Jul 2	3.00	3.45	$3.23	13.9%	305	0.20	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 42.9%, max 74.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 31	212.7%	129.2%	64.6%	10	83
$205.00	Jul 2	Jul 24	205.9%	128.1%	60.7%	1	47
$195.00	Jul 2	Jul 17	224.7%	140.8%	59.6%	4	707
$210.00	Jul 2	Jul 31	198.2%	124.7%	58.9%	2	94
$192.50	Jul 2	Jul 10	228.5%	148.5%	53.9%	1	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	224.7%	128.6%	74.7%	136	6.2K
$197.50	Jul 2	Jul 31	219.3%	127.7%	71.7%	73	1.3K
$200.00	Jul 2	Aug 7	212.7%	129.2%	64.6%	1.0K	12.1K
$207.50	Jul 2	Jul 31	201.3%	126.0%	59.8%	29	383
$205.00	Jul 2	Aug 7	205.9%	130.1%	58.3%	180	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 18.23, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$272.50	$275.00	Jul 31	$0.13	$2.37	$0.13	18.23	$272.63
$282.50	$285.00	Jul 2	$0.14	$2.36	$0.14	16.86	$282.64
$277.50	$280.00	Jul 2	$0.15	$2.35	$0.15	15.67	$277.65
$272.50	$275.00	Jul 2	$0.16	$2.34	$0.16	14.63	$272.66
$267.50	$270.00	Jul 2	$0.23	$2.27	$0.23	9.87	$267.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 2	$0.15	$2.35	$0.15	15.67	$204.85
$207.50	$205.00	Jul 2	$0.17	$2.33	$0.17	13.71	$207.33
$202.50	$200.00	Jul 2	$0.20	$2.30	$0.20	11.50	$202.30
$200.00	$197.50	Jul 10	$0.20	$2.30	$0.20	11.50	$199.80
$210.00	$207.50	Jul 2	$0.24	$2.26	$0.24	9.42	$209.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 2	$2.38	$2.38	$0.12	19.83	$207.38
$197.50	$200.00	Jul 2	$2.37	$2.37	$0.13	18.23	$199.87
$192.50	$195.00	Jul 2	$2.35	$2.35	$0.15	15.67	$194.85
$207.50	$210.00	Jul 2	$2.35	$2.35	$0.15	15.67	$209.85
$192.50	$195.00	Jul 10	$2.25	$2.25	$0.25	9.00	$194.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$277.50	$275.00	Jul 2	$2.40	$2.40	$0.10	24.00	$275.10
$272.50	$270.00	Jul 10	$2.37	$2.37	$0.13	18.23	$270.13
$260.00	$257.50	Jul 2	$2.32	$2.32	$0.18	12.89	$257.68
$285.00	$282.50	Jul 10	$2.32	$2.32	$0.18	12.89	$282.68
$270.00	$267.50	Jul 2	$2.20	$2.20	$0.30	7.33	$267.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $7.60, cheapest $4.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 2	Jul 10	$4.55	228.5%	148.5%
$195.00	Jul 2	Jul 10	$4.65	224.7%	148.4%
$287.50	Jul 2	Jul 10	$4.78	175.2%	125.0%
$285.00	Jul 2	Jul 10	$5.12	168.5%	124.0%
$202.50	Jul 2	Jul 10	$5.15	211.2%	144.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 2	Jul 10	$4.21	228.5%	148.5%
$287.50	Jul 2	Jul 10	$4.45	175.2%	125.0%
$195.00	Jul 2	Jul 10	$4.56	224.7%	148.4%
$282.50	Jul 2	Jul 10	$4.93	171.6%	124.9%
$197.50	Jul 2	Jul 10	$5.02	219.3%	147.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 8.07% of stock, avg 22.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Jul 2	$8.48	$10.88	$19.36	$223.14	$261.86	8.07%
$240.00	Jul 2	$9.90	$9.68	$19.58	$220.42	$259.58	8.16%
$245.00	Jul 2	$7.38	$12.20	$19.58	$225.42	$264.58	8.16%
$237.50	Jul 2	$11.15	$8.70	$19.85	$217.65	$257.35	8.27%
$235.00	Jul 2	$12.50	$7.50	$20.00	$215.00	$255.00	8.33%
$247.50	Jul 2	$6.28	$13.70	$19.98	$227.52	$267.48	8.33%
$232.50	Jul 2	$14.18	$6.50	$20.68	$211.82	$253.18	8.62%
$250.00	Jul 2	$5.43	$15.45	$20.88	$229.12	$270.88	8.70%
$252.50	Jul 2	$4.58	$16.88	$21.46	$231.04	$273.96	8.94%
$230.00	Jul 2	$15.75	$5.88	$21.63	$208.37	$251.63	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.36% of stock, avg 19.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$230.00	Jul 2	$4.58	$5.88	$10.46	$219.54	$262.96
$252.50	$232.50	Jul 2	$4.58	$6.50	$11.08	$221.42	$263.58
$250.00	$230.00	Jul 2	$5.43	$5.88	$11.31	$218.69	$261.31
$250.00	$232.50	Jul 2	$5.43	$6.50	$11.93	$220.57	$261.93
$252.50	$235.00	Jul 2	$4.58	$7.50	$12.08	$222.92	$264.58
$247.50	$230.00	Jul 2	$6.28	$5.88	$12.16	$217.84	$259.66
$247.50	$232.50	Jul 2	$6.28	$6.50	$12.78	$219.72	$260.28
$250.00	$235.00	Jul 2	$5.43	$7.50	$12.93	$222.07	$262.93
$245.00	$230.00	Jul 2	$7.38	$5.88	$13.26	$216.74	$258.26
$252.50	$237.50	Jul 2	$4.58	$8.70	$13.28	$224.22	$265.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 40.67, avg credit $3.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	225/230	Jul 17	$4.88	$0.12	40.67	$215.12	$229.88
200/205	210/215	Jul 17	$4.83	$0.17	28.41	$200.17	$214.83
210/215	220/225	Aug 7	$4.83	$0.17	28.41	$210.17	$224.83
210/212	235/238	Jul 31	$2.40	$0.10	24.00	$210.10	$237.40
200/205	225/230	Aug 7	$4.80	$0.20	24.00	$200.20	$229.80
205/208	210/212	Jul 2	$2.39	$0.11	21.73	$205.11	$212.39
210/212	230/232	Jul 31	$2.39	$0.11	21.73	$210.11	$232.39
195/200	215/220	Jul 17	$4.77	$0.23	20.74	$195.23	$219.77
200/205	210/215	Jul 31	$4.77	$0.23	20.74	$200.23	$214.77
210/212	215/218	Jul 2	$2.38	$0.12	19.83	$210.12	$217.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$272.50	$275.00	$277.50	Jul 17	$0.05	$2.45	49.00
$265.00	$267.50	$270.00	Jul 2	$0.06	$2.44	40.67
$230.00	$232.50	$235.00	Aug 7	$0.06	$2.44	40.67
$222.50	$225.00	$227.50	Jul 10	$0.07	$2.43	34.71
$272.50	$275.00	$277.50	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 10	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 24	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Jul 17	$0.13	$4.87	37.46
$205.00	$207.50	$210.00	Jul 2	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	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. 23 found (best net $-0.29, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$282.50	$285.00	1:2	Jul 2	-$0.29	$2.21
$285.00	$287.50	1:2	Jul 2	-$0.37	$2.13
$277.50	$280.00	1:2	Jul 2	-$0.44	$2.06
$275.00	$277.50	1:2	Jul 2	-$0.48	$2.02
$280.00	$282.50	1:2	Jul 2	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Jul 2	-$0.54	$1.96
$197.50	$195.00	1:2	Jul 2	-$0.65	$1.85
$202.50	$200.00	1:2	Jul 2	-$0.72	$1.78
$200.00	$197.50	1:2	Jul 2	-$0.74	$1.76
$205.00	$202.50	1:2	Jul 2	-$0.97	$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 15.27%, avg 6.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 7	$36.65	0.57	0.0%	15.27%	15.27%	24	16
$242.50	Aug 7	$35.45	0.56	1.0%	14.77%	15.81%	4	3
$245.00	Aug 7	$34.95	0.55	2.1%	14.56%	16.65%	1	8
$250.00	Aug 7	$32.75	0.54	4.2%	13.65%	17.81%	18	12
$240.00	Jul 31	$32.50	0.57	0.0%	13.54%	13.54%	36	287
$242.50	Jul 31	$30.50	0.56	1.0%	12.71%	13.75%	8	11
$255.00	Aug 7	$30.35	0.51	6.2%	12.65%	18.90%	--	13
$245.00	Jul 31	$29.90	0.55	2.1%	12.46%	14.54%	9	12
$240.00	Jul 24	$29.15	0.56	0.0%	12.15%	12.15%	74	133
$260.00	Aug 7	$29.10	0.49	8.3%	12.13%	20.46%	9	33

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 31,012

Total Puts 16,292

Put/Call Ratio 0.53

Net Difference 14,720

Prior's Put/Call Breakdown

Total Calls 10,281

Total Puts 8,653

Put/Call Ratio 0.84

Net Difference 1,628

Prior 7-Day Put/Call Summary

Total Calls 287,545

Total Puts 169,244

Average Put/Call Ratio 0.61

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