NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$244.67 -11.41%

(7/1 09:55) ◀

Wednesday, July 1, 2026 (10:00am)

▶ (7/1 18:46)

◀ 7/1 10:00 ▶

Option Volume

Detail

ℹ

Current (07/01 10:00am) 67,631

Calls: 42,558 (63%)

Puts: 25,073 (37%)

Prior (06/18) 39,568

Calls: 24,168 (61%)

Puts: 15,400 (39%)

Current vs Prior +70.92%

Calls: +76.09% (Calls)

Puts: +62.81% (Puts)

Prior 7-Day Total 594,503

Calls: 375,632 (63%)

Puts: 218,871 (37%)

Prior 7-Day Average 84,929

Calls: 53,661 (63%)

Puts: 31,267 (37%)

Current vs Prior 7-Day Avg -20.37%

Calls: -20.69%

Puts: -19.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:00am) $107.90M

Calls: $75.73M (70%)

Puts: $32.17M (30%)

Prior (06/18) $64.77M

Calls: $51.93M (80%)

Puts: $12.84M (20%)

Current vs Prior +66.59%

Calls: +45.81%

Puts: +150.66%

Prior 7-Day Total $895.59M

Calls: $706.69M (79%)

Puts: $188.91M (21%)

Prior 7-Day Average $127.94M

Calls: $100.96M (79%)

Puts: $26.99M (21%)

Current vs Prior 7-Day Avg -15.66%

Calls: -24.99%

Puts: +19.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:00am) 0.59

Prior (06/18) 0.64

Current vs Prior -7.54%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -1.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 10:00am) 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 16.33% | 21.85%16.33% | 21.85%21.85% | 39.24%

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

Current vs Prior +73.49% | +17.60%-- | ---- | --

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

Current vs 7-Day Avg -7.29% | +3.90%-- | ---- | --

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

Current vs 7-Day Eod +73.49% | +17.60%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.02% | 7.75%

Calls: 12.57% | 8.20%

Puts: 15.47% | 7.31%

Prior 13.54% | 6.56%

Calls: 12.76% | 7.11%

Puts: 14.33% | 6.02%

Current vs Prior +3.55% | +18.14%

Prior 7-Day Avg 11.24% | 6.02%

Calls: 10.48% | 5.79%

Puts: 12.02% | 6.26%

Current vs 7-Day Avg +24.70% | +28.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($75.73M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.59.

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
09:55	BULLISH	BULLISH	BULLISH
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 224 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	38.55	40.30	$39.42	4.4%	15	0.69	858
$200.00	Jul 10	48.70	51.15	$49.93	4.9%	2	0.83	110
$200.00	Jul 17	52.35	55.05	$53.70	5.0%	4	0.79	1.8K
$240.00	Jul 17	27.10	28.50	$27.80	5.0%	1.8K	0.57	902
$210.00	Jul 31	51.50	54.25	$52.88	5.2%	--	0.72	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Jul 17	48.65	50.45	$49.55	3.6%	--	0.68	26
$287.50	Jul 17	52.35	54.35	$53.35	3.7%	1	0.70	22
$270.00	Aug 7	52.65	54.70	$53.68	3.8%	1	0.52	12
$280.00	Jul 31	54.45	56.60	$55.53	3.9%	20	0.59	38
$285.00	Jul 17	50.30	52.35	$51.33	4.0%	5	0.69	72

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. 173 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 2	45.20	48.40	$46.80	6.8%	--	0.94	17
$200.00	Jul 2	42.75	45.95	$44.35	7.2%	13	0.94	70
$202.50	Jul 2	40.35	43.70	$42.03	8.0%	3	0.93	55
$205.00	Jul 2	38.00	40.95	$39.48	7.5%	--	0.93	41
$207.50	Jul 2	35.55	38.70	$37.13	8.5%	--	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 2	47.30	50.50	$48.90	6.5%	1	0.97	17
$290.00	Jul 2	44.80	48.20	$46.50	7.3%	10	0.96	1.5K
$287.50	Jul 2	42.30	45.70	$44.00	7.7%	3	0.95	71
$285.00	Jul 2	39.70	42.30	$41.00	6.3%	14	0.95	7.1K
$282.50	Jul 2	37.60	40.85	$39.23	8.3%	2	0.94	101

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 37.0K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	2.92	3.15	$3.04	7.6%	3.5K	0.24	1.5K
$240.00	Jul 2	10.40	11.45	$10.93	9.6%	2.8K	0.58	394
$250.00	Jul 2	5.50	6.40	$5.95	15.1%	2.2K	0.40	639
$240.00	Jul 17	27.10	28.50	$27.80	5.0%	1.8K	0.57	902
$235.00	Jul 17	29.35	31.25	$30.30	6.3%	1.4K	0.60	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.40	0.60	$0.50	40.0%	1.2K	0.04	12.0K
$230.00	Jul 2	3.25	4.00	$3.63	20.7%	1.2K	0.26	3.6K
$240.00	Jul 31	30.30	32.30	$31.30	6.4%	638	0.41	110
$250.00	Jul 31	35.95	38.80	$37.38	7.6%	584	0.46	208
$230.00	Jul 10	12.50	13.90	$13.20	10.6%	498	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 30.8%, max 62.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 31	201.9%	125.3%	61.2%	15	83
$205.00	Jul 2	Jul 24	195.4%	129.4%	51.0%	1	47
$207.50	Jul 2	Jul 24	190.1%	129.0%	47.4%	2	21
$210.00	Jul 2	Jul 31	185.8%	126.5%	46.9%	4	94
$292.50	Jul 2	Jul 31	166.1%	117.1%	41.8%	41	275

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 31	208.0%	128.4%	62.0%	74	1.3K
$200.00	Jul 2	Aug 7	201.9%	129.7%	55.7%	1.2K	12.1K
$207.50	Jul 2	Jul 31	190.1%	126.5%	50.3%	39	383
$205.00	Jul 2	Aug 7	195.4%	130.4%	49.8%	217	21.1K
$212.50	Jul 2	Jul 31	182.6%	125.0%	46.0%	99	220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 19.83, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$277.50	Jul 2	$0.13	$2.37	$0.13	18.23	$275.13
$280.00	$282.50	Jul 2	$0.17	$2.33	$0.17	13.71	$280.17
$267.50	$270.00	Jul 2	$0.25	$2.25	$0.25	9.00	$267.75
$270.00	$272.50	Jul 2	$0.25	$2.25	$0.25	9.00	$270.25
$272.50	$275.00	Jul 2	$0.31	$2.19	$0.31	7.06	$272.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$202.50	$200.00	Jul 2	$0.12	$2.38	$0.12	19.83	$202.38
$205.00	$202.50	Jul 2	$0.14	$2.36	$0.14	16.86	$204.86
$212.50	$210.00	Jul 2	$0.21	$2.29	$0.21	10.90	$212.29
$220.00	$217.50	Jul 2	$0.23	$2.27	$0.23	9.87	$219.77
$200.00	$197.50	Jul 10	$0.23	$2.27	$0.23	9.87	$199.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 2	$2.35	$2.35	$0.15	15.67	$207.35
$210.00	$212.50	Jul 2	$2.33	$2.33	$0.17	13.71	$212.33
$200.00	$202.50	Jul 2	$2.32	$2.32	$0.18	12.89	$202.32
$207.50	$210.00	Jul 2	$2.30	$2.30	$0.20	11.50	$209.80
$222.50	$225.00	Jul 2	$2.18	$2.18	$0.32	6.81	$224.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$292.50	$290.00	Jul 2	$2.40	$2.40	$0.10	24.00	$290.10
$270.00	$267.50	Jul 2	$2.37	$2.37	$0.13	18.23	$267.63
$280.00	$277.50	Jul 10	$2.36	$2.36	$0.14	16.86	$277.64
$282.50	$280.00	Jul 2	$2.31	$2.31	$0.19	12.16	$280.19
$272.50	$270.00	Jul 2	$2.25	$2.25	$0.25	9.00	$270.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $7.98, cheapest $4.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Jul 2	Jul 10	$4.42	166.1%	121.7%
$197.50	Jul 2	Jul 10	$4.80	208.0%	147.1%
$290.00	Jul 2	Jul 10	$4.80	162.4%	121.7%
$287.50	Jul 2	Jul 10	$5.11	162.9%	121.8%
$202.50	Jul 2	Jul 10	$5.25	197.7%	142.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Jul 2	Jul 10	$4.45	166.1%	121.7%
$197.50	Jul 2	Jul 10	$4.72	208.0%	147.1%
$287.50	Jul 2	Jul 10	$4.75	162.9%	121.8%
$290.00	Jul 2	Jul 10	$4.75	162.4%	121.7%
$200.00	Jul 2	Jul 10	$4.93	201.9%	143.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 7.07% of stock, avg 21.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 2	$8.25	$9.05	$17.30	$227.70	$262.30	7.07%
$247.50	Jul 2	$6.93	$10.43	$17.36	$230.14	$264.86	7.10%
$242.50	Jul 2	$9.55	$7.95	$17.50	$225.00	$260.00	7.15%
$240.00	Jul 2	$10.93	$6.70	$17.63	$222.37	$257.63	7.21%
$250.00	Jul 2	$5.95	$11.83	$17.78	$232.22	$267.78	7.27%
$237.50	Jul 2	$12.50	$5.90	$18.40	$219.10	$255.90	7.52%
$252.50	Jul 2	$5.08	$13.38	$18.46	$234.04	$270.96	7.54%
$235.00	Jul 2	$14.30	$4.85	$19.15	$215.85	$254.15	7.83%
$255.00	Jul 2	$4.05	$15.10	$19.15	$235.85	$274.15	7.83%
$232.50	Jul 2	$15.90	$4.35	$20.25	$212.25	$252.75	8.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.43% of stock, avg 19.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Jul 2	$4.05	$4.35	$8.40	$224.10	$263.40
$255.00	$235.00	Jul 2	$4.05	$4.85	$8.90	$226.10	$263.90
$252.50	$232.50	Jul 2	$5.08	$4.35	$9.43	$223.07	$261.93
$252.50	$235.00	Jul 2	$5.08	$4.85	$9.93	$225.07	$262.43
$255.00	$237.50	Jul 2	$4.05	$5.90	$9.95	$227.55	$264.95
$250.00	$232.50	Jul 2	$5.95	$4.35	$10.30	$222.20	$260.30
$255.00	$240.00	Jul 2	$4.05	$6.70	$10.75	$229.25	$265.75
$250.00	$235.00	Jul 2	$5.95	$4.85	$10.80	$224.20	$260.80
$252.50	$237.50	Jul 2	$5.08	$5.90	$10.98	$226.52	$263.48
$247.50	$232.50	Jul 2	$6.93	$4.35	$11.28	$221.22	$258.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 24.00, avg credit $3.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	220/222	Jul 10	$2.40	$0.10	24.00	$200.10	$222.40
205/210	215/220	Jul 17	$4.78	$0.22	21.73	$205.22	$219.78
220/225	230/235	Jul 17	$4.78	$0.22	21.73	$220.22	$234.78
198/200	202/205	Jul 10	$2.38	$0.12	19.83	$197.62	$204.88
200/202	205/208	Jul 10	$2.38	$0.12	19.83	$200.12	$207.38
212/215	222/225	Jul 24	$2.38	$0.12	19.83	$212.62	$224.88
208/210	238/240	Jul 31	$2.38	$0.12	19.83	$207.62	$239.88
205/208	222/225	Jul 24	$2.37	$0.13	18.23	$205.13	$224.87
230/232	235/238	Aug 7	$2.37	$0.13	18.23	$230.13	$237.37
218/220	228/230	Jul 31	$2.36	$0.14	16.86	$217.64	$229.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$277.50	$280.00	Jul 2	$0.06	$2.44	40.67
$287.50	$290.00	$292.50	Jul 2	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 24	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Jul 10	$0.07	$2.43	34.71
$240.00	$242.50	$245.00	Jul 2	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Jul 17	$0.08	$4.92	61.50
$255.00	$257.50	$260.00	Jul 10	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Jul 17	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Jul 2	$0.06	$2.44	40.67
$200.00	$205.00	$210.00	Jul 17	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.24, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Jul 2	-$0.24	$2.26
$290.00	$292.50	1:2	Jul 2	-$0.27	$2.23
$280.00	$282.50	1:2	Jul 2	-$0.34	$2.16
$285.00	$287.50	1:2	Jul 2	-$0.38	$2.12
$282.50	$285.00	1:2	Jul 2	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$200.00	1:2	Jul 2	-$0.38	$2.12
$200.00	$197.50	1:2	Jul 2	-$0.46	$2.04
$205.00	$202.50	1:2	Jul 2	-$0.48	$2.02
$207.50	$205.00	1:2	Jul 2	-$0.66	$1.84
$212.50	$210.00	1:2	Jul 2	-$0.75	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 15.10%, avg 6.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Aug 7	$36.95	0.57	0.1%	15.10%	15.24%	4	8
$247.50	Aug 7	$35.50	0.56	1.2%	14.51%	15.67%	2	1
$250.00	Aug 7	$34.00	0.55	2.2%	13.90%	16.07%	51	12
$245.00	Jul 31	$32.40	0.56	0.1%	13.24%	13.38%	13	12
$255.00	Aug 7	$32.00	0.53	4.2%	13.08%	17.30%	--	13
$247.50	Jul 31	$30.50	0.55	1.2%	12.47%	13.62%	3	9
$260.00	Aug 7	$30.00	0.51	6.3%	12.26%	18.53%	11	33
$250.00	Jul 31	$29.50	0.54	2.2%	12.06%	14.24%	41	59
$252.50	Jul 31	$29.10	0.53	3.2%	11.89%	15.09%	8	15
$262.50	Aug 7	$29.00	0.50	7.3%	11.85%	19.14%	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 42,558

Total Puts 25,073

Put/Call Ratio 0.59

Net Difference 17,485

Prior's Put/Call Breakdown

Total Calls 24,168

Total Puts 15,400

Put/Call Ratio 0.64

Net Difference 8,768

Prior 7-Day Put/Call Summary

Total Calls 375,632

Total Puts 218,871

Average Put/Call Ratio 0.60

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