NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$243.01 -12.01%

(7/1 09:50) ◀

Wednesday, July 1, 2026 (9:55am)

▶ (7/1 10:00)

◀ 7/1 09:55 ▶

Option Volume

Detail

ℹ

Current (07/01 9:55am) 59,657

Calls: 37,364 (63%)

Puts: 22,293 (37%)

Prior (06/18) 31,461

Calls: 19,358 (62%)

Puts: 12,103 (38%)

Current vs Prior +89.62%

Calls: +93.02% (Calls)

Puts: +84.19% (Puts)

Prior 7-Day Total 557,114

Calls: 352,794 (63%)

Puts: 204,320 (37%)

Prior 7-Day Average 79,587

Calls: 50,399 (63%)

Puts: 29,188 (37%)

Current vs Prior 7-Day Avg -25.04%

Calls: -25.86%

Puts: -23.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:55am) $97.10M

Calls: $67.40M (69%)

Puts: $29.70M (31%)

Prior (06/18) $54.39M

Calls: $43.72M (80%)

Puts: $10.67M (20%)

Current vs Prior +78.54%

Calls: +54.16%

Puts: +178.44%

Prior 7-Day Total $838.75M

Calls: $663.94M (79%)

Puts: $174.81M (21%)

Prior 7-Day Average $119.82M

Calls: $94.85M (79%)

Puts: $24.97M (21%)

Current vs Prior 7-Day Avg -18.96%

Calls: -28.94%

Puts: +18.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:55am) 0.60

Prior (06/18) 0.63

Current vs Prior -4.57%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +1.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:55am) 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 7,629,142

Calls: 3,656,569 (48%)

Puts: 3,972,573 (52%)

Prior 7-Day Average 1,089,877

Calls: 522,367 (48%)

Puts: 567,510 (52%)

Current vs Prior 7-Day Avg +9.38%

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 16.58% | 22.05%16.58% | 22.05%22.05% | 39.44%

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

Current vs Prior +82.19% | +19.35%-- | ---- | --

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

Current vs 7-Day Avg -2.64% | +5.45%-- | ---- | --

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

Current vs 7-Day Eod +82.19% | +19.35%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.27% | 6.33%

Calls: 8.33% | 6.69%

Puts: 10.20% | 5.97%

Prior 13.54% | 6.56%

Calls: 12.76% | 7.11%

Puts: 14.33% | 6.02%

Current vs Prior -31.54% | -3.51%

Prior 7-Day Avg 11.24% | 6.02%

Calls: 10.48% | 5.79%

Puts: 12.02% | 6.26%

Current vs 7-Day Avg -17.55% | +5.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($67.40M). Elevated premium activity with dollar volume up 79% vs prior. Above-average activity with volume up 90% vs prior. Bullish P/C ratio of 0.60.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 257 of results (avg 7.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	27.10	27.75	$27.43	2.4%	1.8K	0.58	902
$245.00	Jul 24	29.00	30.00	$29.50	3.4%	46	0.55	22
$250.00	Jul 17	22.05	22.85	$22.45	3.6%	327	0.51	1.3K
$220.00	Jul 24	42.50	44.10	$43.30	3.7%	1	0.68	153
$245.00	Jul 17	24.40	25.35	$24.88	3.8%	94	0.55	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	40.65	41.75	$41.20	2.7%	91	0.61	2.7K
$282.50	Jul 17	49.75	51.35	$50.55	3.2%	--	0.67	26
$260.00	Jul 17	34.10	35.30	$34.70	3.5%	22	0.55	1.4K
$272.50	Jul 17	42.45	44.00	$43.23	3.6%	9	0.62	37
$262.50	Jul 17	35.45	36.75	$36.10	3.6%	2	0.56	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.64)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 2	0.70	0.85	$0.77	19.5%	1.2K	0.08	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.60	0.67	$0.64	10.9%	1.1K	0.05	12.0K
$205.00	Jul 2	0.75	0.89	$0.82	17.1%	209	0.06	21.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 2	44.75	48.00	$46.38	7.0%	--	0.96	17
$195.00	Jul 2	47.30	50.40	$48.85	6.3%	2	0.96	35
$200.00	Jul 2	43.00	45.35	$44.18	5.3%	9	0.95	70
$202.50	Jul 2	40.10	43.15	$41.63	7.3%	3	0.95	55
$205.00	Jul 2	37.70	40.80	$39.25	7.9%	--	0.94	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	45.30	48.60	$46.95	7.0%	10	0.96	1.5K
$285.00	Jul 2	41.10	43.70	$42.40	6.1%	14	0.96	7.1K
$287.50	Jul 2	43.00	46.35	$44.68	7.5%	3	0.95	71
$282.50	Jul 2	38.00	41.30	$39.65	8.3%	2	0.94	101
$280.00	Jul 2	35.80	38.90	$37.35	8.3%	42	0.93	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 32.6K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	3.00	3.25	$3.13	8.0%	3.3K	0.26	1.5K
$250.00	Jul 2	5.65	6.40	$6.03	12.4%	2.0K	0.41	639
$240.00	Jul 17	27.10	27.75	$27.43	2.4%	1.8K	0.58	902
$235.00	Jul 17	28.95	30.75	$29.85	6.0%	1.4K	0.61	33
$240.00	Jul 2	10.45	11.20	$10.83	6.9%	1.2K	0.58	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	3.80	4.20	$4.00	10.0%	1.1K	0.26	3.6K
$200.00	Jul 2	0.60	0.67	$0.64	10.9%	1.1K	0.05	12.0K
$240.00	Jul 31	30.00	32.00	$31.00	6.5%	620	0.41	110
$250.00	Jul 31	35.10	38.75	$36.92	9.9%	584	0.46	208
$230.00	Jul 10	13.20	14.25	$13.73	7.6%	476	0.35	549

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 36.0%, max 74.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 31	224.7%	128.9%	74.3%	3	43
$200.00	Jul 2	Jul 31	210.6%	127.4%	65.3%	11	83
$205.00	Jul 2	Jul 24	199.5%	128.7%	55.0%	1	47
$210.00	Jul 2	Jul 31	189.8%	125.2%	51.5%	4	94
$215.00	Jul 2	Aug 7	183.4%	127.6%	43.7%	5	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	224.7%	130.8%	71.7%	139	6.2K
$197.50	Jul 2	Jul 31	210.8%	127.9%	64.8%	74	1.3K
$200.00	Jul 2	Aug 7	210.6%	128.6%	63.8%	1.1K	12.1K
$207.50	Jul 2	Jul 31	195.0%	126.0%	54.7%	32	383
$205.00	Jul 2	Aug 7	199.5%	129.2%	54.4%	209	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 286 found (best R:R 24.00, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$287.50	$290.00	Jul 2	$0.10	$2.40	$0.10	24.00	$287.60
$275.00	$277.50	Jul 2	$0.13	$2.37	$0.13	18.23	$275.13
$280.00	$282.50	Jul 2	$0.13	$2.37	$0.13	18.23	$280.13
$277.50	$280.00	Jul 2	$0.17	$2.33	$0.17	13.71	$277.67
$282.50	$285.00	Jul 2	$0.19	$2.31	$0.19	12.16	$282.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 2	$0.13	$2.37	$0.13	18.23	$199.87
$207.50	$205.00	Jul 2	$0.13	$2.37	$0.13	18.23	$207.37
$210.00	$207.50	Jul 2	$0.14	$2.36	$0.14	16.86	$209.86
$215.00	$212.50	Jul 2	$0.19	$2.31	$0.19	12.16	$214.81
$212.50	$210.00	Jul 2	$0.28	$2.22	$0.28	7.93	$212.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 19.83, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$205.00	Jul 2	$2.38	$2.38	$0.12	19.83	$204.88
$200.00	$202.50	Jul 10	$2.28	$2.28	$0.22	10.36	$202.28
$207.50	$210.00	Jul 10	$2.26	$2.26	$0.24	9.42	$209.76
$220.00	$222.50	Jul 2	$2.25	$2.25	$0.25	9.00	$222.25
$197.50	$200.00	Jul 2	$2.20	$2.20	$0.30	7.33	$199.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$282.50	$280.00	Jul 2	$2.30	$2.30	$0.20	11.50	$280.20
$290.00	$287.50	Jul 10	$2.30	$2.30	$0.20	11.50	$287.70
$287.50	$285.00	Jul 2	$2.28	$2.28	$0.22	10.36	$285.22
$290.00	$287.50	Jul 2	$2.27	$2.27	$0.23	9.87	$287.73
$265.00	$262.50	Jul 2	$2.25	$2.25	$0.25	9.00	$262.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $7.90, cheapest $4.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$4.40	224.7%	151.0%
$197.50	Jul 2	Jul 10	$4.72	210.8%	148.9%
$200.00	Jul 2	Jul 10	$4.90	210.6%	146.1%
$290.00	Jul 2	Jul 10	$4.92	168.0%	123.1%
$202.50	Jul 2	Jul 10	$5.17	204.3%	146.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$4.45	224.7%	151.0%
$197.50	Jul 2	Jul 10	$4.84	210.8%	148.9%
$287.50	Jul 2	Jul 10	$4.87	168.3%	123.0%
$290.00	Jul 2	Jul 10	$4.90	168.0%	123.1%
$200.00	Jul 2	Jul 10	$5.01	210.6%	146.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 7.45% of stock, avg 22.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 2	$8.30	$9.80	$18.10	$226.90	$263.10	7.45%
$240.00	Jul 2	$10.83	$7.40	$18.23	$221.77	$258.23	7.50%
$247.50	Jul 2	$7.10	$11.15	$18.25	$229.25	$265.75	7.51%
$242.50	Jul 2	$9.60	$8.80	$18.40	$224.10	$260.90	7.57%
$250.00	Jul 2	$6.03	$12.75	$18.78	$231.22	$268.78	7.73%
$237.50	Jul 2	$12.35	$6.45	$18.80	$218.70	$256.30	7.74%
$235.00	Jul 2	$14.08	$5.55	$19.63	$215.37	$254.63	8.08%
$252.50	Jul 2	$5.25	$14.45	$19.70	$232.80	$272.20	8.11%
$232.50	Jul 2	$15.65	$4.78	$20.43	$212.07	$252.93	8.41%
$255.00	Jul 2	$4.38	$16.20	$20.58	$234.42	$275.58	8.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.77% of stock, avg 19.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Jul 2	$4.38	$4.78	$9.16	$223.34	$264.16
$255.00	$235.00	Jul 2	$4.38	$5.55	$9.93	$225.07	$264.93
$252.50	$232.50	Jul 2	$5.25	$4.78	$10.03	$222.47	$262.53
$252.50	$235.00	Jul 2	$5.25	$5.55	$10.80	$224.20	$263.30
$250.00	$232.50	Jul 2	$6.03	$4.78	$10.81	$221.69	$260.81
$255.00	$237.50	Jul 2	$4.38	$6.45	$10.83	$226.67	$265.83
$250.00	$235.00	Jul 2	$6.03	$5.55	$11.58	$223.42	$261.58
$252.50	$237.50	Jul 2	$5.25	$6.45	$11.70	$225.80	$264.20
$255.00	$240.00	Jul 2	$4.38	$7.40	$11.78	$228.22	$266.78
$247.50	$232.50	Jul 2	$7.10	$4.78	$11.88	$220.62	$259.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 37.46, avg credit $3.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	220/225	Jul 17	$4.87	$0.13	37.46	$205.13	$224.87
210/215	220/225	Jul 17	$4.85	$0.15	32.33	$210.15	$224.85
235/240	245/250	Jul 17	$4.85	$0.15	32.33	$235.15	$249.85
215/220	225/230	Aug 7	$4.83	$0.17	28.41	$215.17	$229.83
215/220	225/230	Jul 17	$4.80	$0.20	24.00	$215.20	$229.80
225/230	240/245	Jul 17	$4.78	$0.22	21.73	$225.22	$244.78
195/198	218/220	Jul 10	$2.38	$0.12	19.83	$195.12	$219.88
210/212	222/225	Jul 24	$2.38	$0.12	19.83	$210.12	$224.88
220/222	238/240	Jul 31	$2.38	$0.12	19.83	$220.12	$239.88
195/198	212/215	Jul 10	$2.37	$0.13	18.23	$195.13	$214.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$267.50	$270.00	$272.50	Jul 2	$0.05	$2.45	49.00
$270.00	$272.50	$275.00	Jul 10	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Jul 17	$0.05	$2.45	49.00
$265.00	$267.50	$270.00	Jul 17	$0.05	$2.45	49.00
$267.50	$270.00	$272.50	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 17	$0.06	$4.94	82.33
$265.00	$270.00	$275.00	Jul 31	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Jul 31	$0.09	$4.91	54.56
$250.00	$252.50	$255.00	Jul 2	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Jul 17	$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. 26 found (best net $-0.26, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$282.50	$285.00	1:2	Jul 2	-$0.26	$2.24
$287.50	$290.00	1:2	Jul 2	-$0.31	$2.19
$280.00	$282.50	1:2	Jul 2	-$0.51	$1.99
$285.00	$287.50	1:2	Jul 2	-$0.57	$1.93
$277.50	$280.00	1:2	Jul 2	-$0.60	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$197.50	1:2	Jul 2	-$0.38	$2.12
$202.50	$200.00	1:2	Jul 2	-$0.56	$1.94
$197.50	$195.00	1:2	Jul 2	-$0.59	$1.91
$205.00	$202.50	1:2	Jul 2	-$0.62	$1.88
$207.50	$205.00	1:2	Jul 2	-$0.69	$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 15.08%, avg 6.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Aug 7	$36.65	0.58	0.8%	15.08%	15.90%	3	8
$247.50	Aug 7	$35.60	0.57	1.9%	14.65%	16.50%	2	1
$250.00	Aug 7	$34.45	0.56	2.9%	14.18%	17.05%	23	12
$255.00	Aug 7	$32.60	0.54	4.9%	13.42%	18.35%	--	13
$245.00	Jul 31	$32.10	0.57	0.8%	13.21%	14.03%	11	12
$247.50	Jul 31	$30.95	0.56	1.9%	12.74%	14.58%	3	9
$260.00	Aug 7	$30.80	0.52	7.0%	12.67%	19.67%	11	33
$250.00	Jul 31	$30.50	0.54	2.9%	12.55%	15.43%	34	59
$262.50	Aug 7	$29.85	0.51	8.0%	12.28%	20.30%	1	7
$245.00	Jul 24	$29.00	0.55	0.8%	11.93%	12.75%	46	22

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 37,364

Total Puts 22,293

Put/Call Ratio 0.60

Net Difference 15,071

Prior's Put/Call Breakdown

Total Calls 19,358

Total Puts 12,103

Put/Call Ratio 0.63

Net Difference 7,255

Prior 7-Day Put/Call Summary

Total Calls 352,794

Total Puts 204,320

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