NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$241.00 -12.73%

(7/1 09:45) ◀

Wednesday, July 1, 2026 (9:50am)

▶ (7/1 09:55)

◀ 7/1 09:50 ▶

Option Volume

Detail

ℹ

Current (07/01 9:50am) 53,021

Calls: 34,237 (65%)

Puts: 18,784 (35%)

Prior (06/18) 22,623

Calls: 12,793 (57%)

Puts: 9,830 (43%)

Current vs Prior +134.37%

Calls: +167.62% (Calls)

Puts: +91.09% (Puts)

Prior 7-Day Total 504,093

Calls: 318,557 (63%)

Puts: 185,536 (37%)

Prior 7-Day Average 84,015

Calls: 45,508 (63%)

Puts: 26,505 (37%)

Current vs Prior 7-Day Avg -36.89%

Calls: -24.77%

Puts: -29.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:50am) $85.65M

Calls: $59.83M (70%)

Puts: $25.82M (30%)

Prior (06/18) $40.40M

Calls: $33.14M (82%)

Puts: $7.26M (18%)

Current vs Prior +112.03%

Calls: +80.56%

Puts: +255.63%

Prior 7-Day Total $753.10M

Calls: $604.11M (80%)

Puts: $148.99M (20%)

Prior 7-Day Average $125.52M

Calls: $86.30M (80%)

Puts: $21.28M (20%)

Current vs Prior 7-Day Avg -31.76%

Calls: -30.67%

Puts: +21.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:50am) 0.55

Prior (06/18) 0.77

Current vs Prior -28.60%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -7.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:50am) 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 6,436,985

Calls: 3,111,009 (48%)

Puts: 3,325,976 (52%)

Prior 7-Day Average 1,072,830

Calls: 518,501 (48%)

Puts: 554,329 (52%)

Current vs Prior 7-Day Avg +11.12%

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 16.85% | 22.34%16.85% | 22.34%22.34% | 39.73%

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

Current vs Prior +87.97% | +21.36%-- | ---- | --

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

Current vs 7-Day Avg +0.45% | +7.23%-- | ---- | --

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

Current vs 7-Day Eod +87.97% | +21.36%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.06% | 7.51%

Calls: 8.12% | 7.86%

Puts: 10.00% | 7.15%

Prior 13.54% | 6.56%

Calls: 12.76% | 7.11%

Puts: 14.33% | 6.02%

Current vs Prior -33.09% | +14.48%

Prior 7-Day Avg 11.24% | 6.02%

Calls: 10.48% | 5.79%

Puts: 12.02% | 6.26%

Current vs 7-Day Avg -19.42% | +24.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($59.83M). Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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 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
09:45	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 256 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	28.30	29.45	$28.88	4.0%	1.4K	0.59	33
$250.00	Jul 17	21.10	22.00	$21.55	4.2%	267	0.50	1.3K
$217.50	Jul 2	25.20	26.30	$25.75	4.3%	2	0.84	23
$220.00	Jul 2	23.15	24.20	$23.67	4.4%	56	0.82	326
$260.00	Jul 2	2.77	2.90	$2.84	4.6%	2.9K	0.23	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	49.35	50.60	$49.98	2.5%	8	0.67	666
$267.50	Jul 17	40.40	41.60	$41.00	2.9%	4	0.60	57
$282.50	Jul 17	51.00	52.60	$51.80	3.1%	--	0.68	26
$285.00	Jul 17	53.05	54.75	$53.90	3.2%	5	0.69	72
$270.00	Jul 17	41.80	43.30	$42.55	3.5%	88	0.62	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 2	0.88	1.05	$0.97	17.5%	212	0.10	791

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.77	0.89	$0.83	14.5%	1.1K	0.06	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 2	45.25	48.45	$46.85	6.8%	--	0.95	35
$197.50	Jul 2	42.60	46.00	$44.30	7.7%	--	0.95	17
$200.00	Jul 2	40.50	43.15	$41.83	6.3%	8	0.94	70
$202.50	Jul 2	37.75	40.90	$39.33	8.0%	2	0.94	55
$205.00	Jul 2	35.70	38.80	$37.25	8.3%	--	0.92	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Jul 2	45.20	48.25	$46.73	6.5%	3	0.94	71
$285.00	Jul 2	42.55	46.00	$44.28	7.8%	13	0.93	7.1K
$282.50	Jul 2	40.20	43.75	$41.98	8.5%	2	0.93	101
$280.00	Jul 2	38.00	41.20	$39.60	8.1%	42	0.92	3.4K
$277.50	Jul 2	35.75	38.65	$37.20	7.8%	8	0.92	161

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 27.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	2.77	2.90	$2.84	4.6%	2.9K	0.23	1.5K
$240.00	Jul 17	25.70	27.20	$26.45	5.7%	1.8K	0.56	902
$250.00	Jul 2	5.20	5.65	$5.43	8.3%	1.7K	0.37	639
$235.00	Jul 17	28.30	29.45	$28.88	4.0%	1.4K	0.59	33
$280.00	Jul 2	0.61	0.78	$0.70	24.3%	1.1K	0.07	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.77	0.89	$0.83	14.5%	1.1K	0.06	12.0K
$230.00	Jul 2	4.60	5.35	$4.97	15.1%	832	0.30	3.6K
$240.00	Jul 31	31.15	33.95	$32.55	8.6%	609	0.42	110
$250.00	Jul 31	36.45	39.50	$37.98	8.0%	584	0.47	208
$220.00	Jul 2	2.55	2.81	$2.68	9.7%	388	0.18	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. 76 strikes (avg 38.4%, max 73.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 31	223.6%	129.0%	73.3%	1	43
$200.00	Jul 2	Jul 31	211.9%	128.2%	65.3%	10	83
$205.00	Jul 2	Jul 24	202.5%	129.4%	56.6%	1	47
$210.00	Jul 2	Jul 31	193.2%	124.4%	55.3%	2	94
$197.50	Jul 2	Jul 10	217.4%	147.2%	47.6%	--	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	223.6%	131.4%	70.1%	136	6.2K
$197.50	Jul 2	Jul 31	217.4%	128.5%	69.2%	73	1.3K
$200.00	Jul 2	Aug 7	211.9%	131.3%	61.4%	1.1K	12.1K
$205.00	Jul 2	Aug 7	202.5%	129.7%	56.2%	196	21.1K
$207.50	Jul 2	Jul 31	196.4%	126.9%	54.7%	30	383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 19.83, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$277.50	$280.00	Jul 2	$0.13	$2.37	$0.13	18.23	$277.63
$275.00	$277.50	Jul 2	$0.14	$2.36	$0.14	16.86	$275.14
$282.50	$285.00	Jul 2	$0.19	$2.31	$0.19	12.16	$282.69
$270.00	$272.50	Jul 2	$0.24	$2.26	$0.24	9.42	$270.24
$272.50	$275.00	Jul 2	$0.24	$2.26	$0.24	9.42	$272.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 2	$0.12	$2.38	$0.12	19.83	$199.88
$205.00	$202.50	Jul 2	$0.21	$2.29	$0.21	10.90	$204.79
$210.00	$207.50	Jul 2	$0.21	$2.29	$0.21	10.90	$209.79
$212.50	$210.00	Jul 2	$0.24	$2.26	$0.24	9.42	$212.26
$215.00	$212.50	Jul 2	$0.32	$2.18	$0.32	6.81	$214.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 2	$2.35	$2.35	$0.15	15.67	$212.35
$207.50	$210.00	Jul 2	$2.34	$2.34	$0.16	14.63	$209.84
$205.00	$207.50	Jul 2	$2.33	$2.33	$0.17	13.71	$207.33
$197.50	$200.00	Jul 10	$2.25	$2.25	$0.25	9.00	$199.75
$202.50	$205.00	Jul 2	$2.08	$2.08	$0.42	4.95	$204.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$277.50	Jul 2	$2.40	$2.40	$0.10	24.00	$277.60
$282.50	$280.00	Jul 2	$2.38	$2.38	$0.12	19.83	$280.12
$277.50	$275.00	Jul 2	$2.35	$2.35	$0.15	15.67	$275.15
$277.50	$275.00	Jul 10	$2.35	$2.35	$0.15	15.67	$275.15
$285.00	$282.50	Jul 2	$2.30	$2.30	$0.20	11.50	$282.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $8.02, cheapest $4.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$4.68	223.6%	149.0%
$287.50	Jul 2	Jul 10	$5.09	168.4%	125.8%
$197.50	Jul 2	Jul 10	$5.28	217.4%	147.2%
$285.00	Jul 2	Jul 10	$5.30	169.7%	126.3%
$200.00	Jul 2	Jul 10	$5.50	211.9%	146.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$4.56	223.6%	149.0%
$287.50	Jul 2	Jul 10	$4.85	168.4%	125.8%
$197.50	Jul 2	Jul 10	$4.92	217.4%	147.2%
$285.00	Jul 2	Jul 10	$5.02	169.7%	126.3%
$200.00	Jul 2	Jul 10	$5.32	211.9%	146.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 7.71% of stock, avg 22.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 2	$9.85	$8.73	$18.58	$221.42	$258.58	7.71%
$242.50	Jul 2	$8.57	$10.00	$18.57	$223.93	$261.07	7.71%
$237.50	Jul 2	$11.00	$7.65	$18.65	$218.85	$256.15	7.74%
$245.00	Jul 2	$7.48	$11.38	$18.86	$226.14	$263.86	7.83%
$247.50	Jul 2	$6.50	$12.90	$19.40	$228.10	$266.90	8.05%
$235.00	Jul 2	$12.75	$6.78	$19.53	$215.47	$254.53	8.10%
$250.00	Jul 2	$5.43	$14.40	$19.83	$230.17	$269.83	8.23%
$232.50	Jul 2	$14.45	$5.68	$20.13	$212.37	$252.63	8.35%
$252.50	Jul 2	$4.68	$15.90	$20.58	$231.92	$273.08	8.54%
$230.00	Jul 2	$16.02	$4.97	$20.99	$209.01	$250.99	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.00% of stock, avg 19.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$230.00	Jul 2	$4.68	$4.97	$9.65	$220.35	$262.15
$252.50	$232.50	Jul 2	$4.68	$5.68	$10.36	$222.14	$262.86
$250.00	$230.00	Jul 2	$5.43	$4.97	$10.40	$219.60	$260.40
$250.00	$232.50	Jul 2	$5.43	$5.68	$11.11	$221.39	$261.11
$247.50	$230.00	Jul 2	$6.50	$4.97	$11.47	$218.53	$258.97
$252.50	$235.00	Jul 2	$4.68	$6.78	$11.46	$223.54	$263.96
$247.50	$232.50	Jul 2	$6.50	$5.68	$12.18	$220.32	$259.68
$250.00	$235.00	Jul 2	$5.43	$6.78	$12.21	$222.79	$262.21
$252.50	$237.50	Jul 2	$4.68	$7.65	$12.33	$225.17	$264.83
$245.00	$230.00	Jul 2	$7.48	$4.97	$12.45	$217.55	$257.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 44.45, avg credit $3.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	225/230	Jul 17	$4.89	$0.11	44.45	$215.11	$229.89
210/215	220/225	Jul 17	$4.85	$0.15	32.33	$210.15	$224.85
210/215	225/230	Jul 17	$4.85	$0.15	32.33	$210.15	$229.85
200/205	210/215	Jul 31	$4.82	$0.18	26.78	$200.18	$214.82
212/215	218/220	Jul 2	$2.40	$0.10	24.00	$212.60	$219.90
235/240	245/250	Jul 17	$4.80	$0.20	24.00	$235.20	$249.80
220/225	245/250	Aug 7	$4.80	$0.20	24.00	$220.20	$249.80
198/200	212/215	Jul 10	$2.39	$0.11	21.73	$197.61	$214.89
230/235	240/245	Jul 17	$4.77	$0.23	20.74	$230.23	$244.77
195/198	205/208	Jul 10	$2.36	$0.14	16.86	$195.14	$207.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$262.50	$265.00	Jul 2	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 10	$0.06	$2.44	40.67
$250.00	$252.50	$255.00	Jul 2	$0.07	$2.43	34.71
$277.50	$280.00	$282.50	Jul 2	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 17	$0.08	$4.92	61.50
$195.00	$197.50	$200.00	Jul 2	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Jul 2	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 10	$0.05	$2.45	49.00
$235.00	$240.00	$245.00	Jul 17	$0.11	$4.89	44.45

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 $-0.26, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$282.50	$285.00	1:2	Jul 2	-$0.26	$2.24
$285.00	$287.50	1:2	Jul 2	-$0.37	$2.13
$277.50	$280.00	1:2	Jul 2	-$0.57	$1.93
$280.00	$282.50	1:2	Jul 2	-$0.58	$1.92
$275.00	$277.50	1:2	Jul 2	-$0.69	$1.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$195.00	1:2	Jul 2	-$0.57	$1.93
$200.00	$197.50	1:2	Jul 2	-$0.59	$1.91
$205.00	$202.50	1:2	Jul 2	-$0.65	$1.85
$202.50	$200.00	1:2	Jul 2	-$0.80	$1.70
$210.00	$207.50	1:2	Jul 2	-$0.96	$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 15.23%, avg 6.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$242.50	Aug 7	$36.70	0.58	0.6%	15.23%	15.85%	5	3
$245.00	Aug 7	$35.80	0.57	1.7%	14.85%	16.51%	1	8
$250.00	Aug 7	$33.80	0.55	3.7%	14.02%	17.76%	20	12
$242.50	Jul 31	$32.00	0.57	0.6%	13.28%	13.90%	9	11
$255.00	Aug 7	$31.70	0.53	5.8%	13.15%	18.96%	--	13
$245.00	Jul 31	$30.55	0.56	1.7%	12.68%	14.34%	10	12
$260.00	Aug 7	$29.80	0.51	7.9%	12.37%	20.25%	9	33
$247.50	Jul 31	$29.65	0.55	2.7%	12.30%	15.00%	1	9
$250.00	Jul 31	$29.10	0.53	3.7%	12.07%	15.81%	34	59
$262.50	Aug 7	$29.00	0.50	8.9%	12.03%	20.95%	1	7

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 34,237

Total Puts 18,784

Put/Call Ratio 0.55

Net Difference 15,453

Prior's Put/Call Breakdown

Total Calls 12,793

Total Puts 9,830

Put/Call Ratio 0.77

Net Difference 2,963

Prior 7-Day Put/Call Summary

Total Calls 318,557

Total Puts 185,536

Average Put/Call Ratio 0.59

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