NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.86 +1.04%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 17,351

Calls: 10,528 (61%)

Puts: 6,823 (39%)

Prior (07/02) 16,186

Calls: 10,171 (63%)

Puts: 6,015 (37%)

Current vs Prior +7.20%

Calls: +3.51% (Calls)

Puts: +13.43% (Puts)

Prior 7-Day Total 528,441

Calls: 323,426 (61%)

Puts: 205,015 (39%)

Prior 7-Day Average 75,491

Calls: 46,203 (61%)

Puts: 29,287 (39%)

Current vs Prior 7-Day Avg -77.02%

Calls: -77.21%

Puts: -76.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $32.54M

Calls: $21.51M (66%)

Puts: $11.04M (34%)

Prior (07/02) $19.66M

Calls: $13.08M (67%)

Puts: $6.58M (33%)

Current vs Prior +65.49%

Calls: +64.40%

Puts: +67.66%

Prior 7-Day Total $758.77M

Calls: $607.36M (80%)

Puts: $151.41M (20%)

Prior 7-Day Average $108.40M

Calls: $86.77M (80%)

Puts: $21.63M (20%)

Current vs Prior 7-Day Avg -69.98%

Calls: -75.21%

Puts: -48.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.65

Prior (07/02) 0.59

Current vs Prior +9.59%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -10.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 1,150,145

Calls: 545,468 (47%)

Puts: 604,677 (53%)

Prior (07/02) 1,273,483

Calls: 579,678 (46%)

Puts: 693,805 (54%)

Current vs Prior -9.69%

Prior 7-Day Total 7,626,444

Calls: 3,690,503 (48%)

Puts: 3,935,941 (52%)

Prior 7-Day Average 1,089,492

Calls: 527,214 (48%)

Puts: 562,277 (52%)

Current vs Prior 7-Day Avg +5.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 13.38% | 19.53%19.53% | 38.55%

Prior 4.16% | 14.74%-- | --

Current vs Prior +221.68% | +32.54%-- | --

Prior 7-Day Avg 7.27% | 15.65%-- | --

Current vs 7-Day Avg +83.99% | +24.84%-- | --

Prior 7-Day Eod 4.16% | 14.74%-- | --

Current vs 7-Day Eod +221.68% | +32.54%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.62% | 6.81%

Calls: 9.63% | 6.75%

Puts: 7.60% | 6.88%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -34.15% | +35.39%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -29.16% | +10.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($21.51M). Elevated premium activity with dollar volume up 65% vs prior. Bullish P/C ratio of 0.65.

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	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 186 of results (avg 7.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	12.75	13.05	$12.90	2.3%	228	0.50	722
$187.50	Jul 10	34.05	35.60	$34.83	4.5%	6	0.81	13
$185.00	Jul 10	36.05	37.70	$36.88	4.5%	1	0.83	47
$210.00	Jul 24	29.00	30.45	$29.73	4.9%	19	0.60	62
$190.00	Jul 10	31.95	33.75	$32.85	5.5%	--	0.80	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	51.15	52.90	$52.03	3.4%	1	0.70	40
$245.00	Jul 17	36.30	37.70	$37.00	3.8%	21	0.66	230
$252.50	Jul 24	45.65	47.60	$46.63	4.2%	--	0.66	17
$250.00	Jul 24	43.85	45.75	$44.80	4.2%	8	0.64	321
$255.00	Jul 24	47.40	49.50	$48.45	4.3%	--	0.67	50

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. 132 found (avg delta 0.64, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	43.75	47.00	$45.38	7.2%	1	0.88	38
$177.50	Jul 10	41.35	44.75	$43.05	7.9%	57	0.87	31
$180.00	Jul 10	39.60	42.45	$41.03	6.9%	52	0.86	43
$182.50	Jul 10	37.65	40.55	$39.10	7.4%	--	0.84	10
$185.00	Jul 10	36.05	37.70	$36.88	4.5%	1	0.83	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	42.65	45.90	$44.28	7.3%	2	0.87	4.6K
$257.50	Jul 10	40.55	43.90	$42.22	7.9%	4	0.86	338
$255.00	Jul 10	38.80	41.35	$40.08	6.4%	6	0.84	206
$252.50	Jul 10	36.55	38.85	$37.70	6.1%	--	0.82	219
$250.00	Jul 10	34.05	36.85	$35.45	7.9%	8	0.80	836

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 9.0K, top 465)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	15.95	17.50	$16.73	9.3%	406	0.59	192
$260.00	Jul 17	5.70	6.55	$6.13	13.9%	347	0.24	1.4K
$250.00	Jul 17	8.00	9.00	$8.50	11.8%	314	0.30	2.4K
$230.00	Jul 10	7.90	8.90	$8.40	11.9%	298	0.39	559
$240.00	Jul 10	5.00	5.50	$5.25	9.5%	288	0.28	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	7.00	7.70	$7.35	9.5%	465	0.28	3.1K
$180.00	Jul 10	2.92	3.45	$3.19	16.6%	371	0.14	18.4K
$215.00	Jul 10	11.80	13.15	$12.48	10.8%	177	0.44	976
$200.00	Jul 17	12.55	13.80	$13.18	9.5%	155	0.32	6.3K
$200.00	Jul 31	20.05	21.90	$20.98	8.8%	144	0.34	921

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 13.0%, max 30.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	176.3%	136.1%	29.5%	52	57
$195.00	Jul 10	Jul 31	164.7%	132.0%	24.7%	2	829
$190.00	Jul 10	Aug 14	166.3%	134.7%	23.5%	--	65
$200.00	Jul 10	Jul 31	160.6%	132.5%	21.1%	9	147
$205.00	Jul 10	Aug 7	156.6%	131.8%	18.8%	37	90

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 14	173.6%	133.6%	30.0%	21	884
$180.00	Jul 10	Aug 14	176.3%	135.9%	29.8%	371	18.4K
$175.00	Jul 10	Aug 7	180.0%	140.2%	28.4%	46	2.4K
$190.00	Jul 10	Aug 7	166.3%	135.3%	22.9%	104	5.1K
$195.00	Jul 10	Aug 7	164.7%	134.5%	22.4%	26	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 8.26, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 10	$0.27	$2.23	$0.27	8.26	$252.77
$257.50	$260.00	Jul 10	$0.30	$2.20	$0.30	7.33	$257.80
$247.50	$250.00	Jul 10	$0.33	$2.17	$0.33	6.58	$247.83
$255.00	$257.50	Jul 24	$0.37	$2.13	$0.37	5.76	$255.37
$255.00	$257.50	Jul 10	$0.38	$2.12	$0.38	5.58	$255.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 10	$0.30	$2.20	$0.30	7.33	$177.20
$190.00	$187.50	Jul 10	$0.31	$2.19	$0.31	7.06	$189.69
$185.00	$182.50	Jul 10	$0.35	$2.15	$0.35	6.14	$184.65
$180.00	$177.50	Jul 10	$0.38	$2.12	$0.38	5.58	$179.62
$180.00	$175.00	Jul 17	$0.88	$4.12	$0.88	4.68	$179.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 19.83, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.33	$2.33	$0.17	13.71	$177.33
$182.50	$185.00	Jul 10	$2.22	$2.22	$0.28	7.93	$184.72
$185.00	$187.50	Jul 10	$2.05	$2.05	$0.45	4.56	$187.05
$190.00	$195.00	Jul 10	$4.05	$4.05	$0.95	4.26	$194.05
$177.50	$180.00	Jul 10	$2.02	$2.02	$0.48	4.21	$179.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$252.50	Jul 10	$2.38	$2.38	$0.12	19.83	$252.62
$252.50	$250.00	Jul 10	$2.25	$2.25	$0.25	9.00	$250.25
$247.50	$245.00	Jul 10	$2.22	$2.22	$0.28	7.93	$245.28
$257.50	$255.00	Jul 10	$2.14	$2.14	$0.36	5.94	$255.36
$260.00	$257.50	Jul 10	$2.06	$2.06	$0.44	4.68	$257.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $6.47, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$3.82	180.0%	156.9%
$177.50	Jul 10	Jul 17	$4.15	177.6%	155.8%
$260.00	Jul 10	Jul 17	$4.21	136.4%	125.0%
$180.00	Jul 10	Jul 17	$4.30	176.3%	153.7%
$257.50	Jul 10	Jul 17	$4.41	136.4%	125.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$3.97	136.4%	125.0%
$175.00	Jul 10	Jul 17	$4.04	180.0%	156.9%
$257.50	Jul 10	Jul 17	$4.18	136.4%	125.3%
$180.00	Jul 10	Jul 17	$4.24	176.3%	153.7%
$255.00	Jul 10	Jul 17	$4.35	136.7%	126.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 12.70% of stock, avg 23.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$14.02	$13.65	$27.67	$189.83	$245.17	12.70%
$215.00	Jul 10	$15.30	$12.48	$27.78	$187.22	$242.78	12.75%
$222.50	Jul 10	$11.53	$16.42	$27.95	$194.55	$250.45	12.83%
$220.00	Jul 10	$12.90	$15.13	$28.03	$191.97	$248.03	12.87%
$225.00	Jul 10	$10.38	$17.83	$28.21	$196.79	$253.21	12.95%
$212.50	Jul 10	$16.73	$11.65	$28.38	$184.12	$240.88	13.03%
$227.50	Jul 10	$9.40	$19.08	$28.48	$199.02	$255.98	13.07%
$210.00	Jul 10	$18.20	$10.55	$28.75	$181.25	$238.75	13.20%
$230.00	Jul 10	$8.40	$20.88	$29.28	$200.72	$259.28	13.44%
$207.50	Jul 10	$19.90	$9.68	$29.58	$177.92	$237.08	13.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 8.32% of stock, avg 21.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 10	$7.57	$10.55	$18.12	$191.88	$250.62
$230.00	$210.00	Jul 10	$8.40	$10.55	$18.95	$191.05	$248.95
$232.50	$212.50	Jul 10	$7.57	$11.65	$19.22	$193.28	$251.72
$227.50	$210.00	Jul 10	$9.40	$10.55	$19.95	$190.05	$247.45
$230.00	$212.50	Jul 10	$8.40	$11.65	$20.05	$192.45	$250.05
$232.50	$215.00	Jul 10	$7.57	$12.48	$20.05	$194.95	$252.55
$230.00	$215.00	Jul 10	$8.40	$12.48	$20.88	$194.12	$250.88
$225.00	$210.00	Jul 10	$10.38	$10.55	$20.93	$189.07	$245.93
$227.50	$212.50	Jul 10	$9.40	$11.65	$21.05	$191.45	$248.55
$232.50	$217.50	Jul 10	$7.57	$13.65	$21.22	$196.28	$253.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 37.46, avg credit $3.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	215/220	Aug 7	$4.87	$0.13	37.46	$200.13	$219.87
180/185	195/200	Jul 31	$4.83	$0.17	28.41	$180.17	$199.83
215/220	240/245	Aug 14	$4.80	$0.20	24.00	$215.20	$244.80
205/208	212/215	Jul 31	$2.39	$0.11	21.73	$205.11	$214.89
205/210	220/225	Aug 14	$4.78	$0.22	21.73	$205.22	$224.78
185/190	205/210	Aug 7	$4.75	$0.25	19.00	$185.25	$209.75
185/188	195/198	Jul 10	$2.37	$0.13	18.23	$185.13	$197.37
188/190	198/200	Jul 17	$2.37	$0.13	18.23	$187.63	$199.87
210/212	222/225	Jul 31	$2.37	$0.13	18.23	$210.13	$224.87
215/220	225/230	Aug 14	$4.74	$0.26	18.23	$215.26	$229.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$242.50	$245.00	$247.50	Jul 24	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Aug 7	$0.05	$2.45	49.00
$242.50	$245.00	$247.50	Jul 10	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Jul 10	$0.07	$2.43	34.71
$255.00	$257.50	$260.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 7	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Jul 24	$0.07	$4.93	70.43
$207.50	$210.00	$212.50	Jul 31	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Aug 7	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 10	$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. 8 found (best net $-16.21, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 10	-$1.62	$0.88
$255.00	$257.50	1:2	Jul 10	-$1.84	$0.66
$252.50	$255.00	1:2	Jul 10	-$2.33	$0.17
$250.00	$252.50	1:2	Jul 10	-$2.44	$0.06

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$220.00	1:2	Aug 14	-$16.21	$18.79
$200.00	$185.00	1:2	Aug 14	-$14.11	$0.89
$177.50	$175.00	1:2	Jul 10	-$2.21	$0.29
$180.00	$177.50	1:2	Jul 10	-$2.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 16.16%, avg 7.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$35.20	0.57	1.0%	16.16%	17.14%	1	68
$225.00	Aug 14	$32.90	0.55	3.3%	15.10%	18.38%	17	17
$220.00	Aug 7	$31.30	0.56	1.0%	14.37%	15.35%	4	47
$230.00	Aug 14	$31.05	0.53	5.6%	14.25%	19.82%	2	49
$225.00	Aug 7	$29.65	0.54	3.3%	13.61%	16.89%	1	23
$230.00	Aug 7	$27.35	0.52	5.6%	12.55%	18.13%	6	104
$220.00	Jul 31	$27.10	0.55	1.0%	12.44%	13.42%	9	56
$240.00	Aug 14	$27.00	0.49	10.2%	12.39%	22.56%	--	16
$232.50	Aug 7	$26.50	0.51	6.7%	12.16%	18.88%	--	15
$235.00	Aug 7	$25.65	0.50	7.9%	11.77%	19.64%	2	78

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 10,528

Total Puts 6,823

Put/Call Ratio 0.65

Net Difference 3,705

Prior's Put/Call Breakdown

Total Calls 10,171

Total Puts 6,015

Put/Call Ratio 0.59

Net Difference 4,156

Prior 7-Day Put/Call Summary

Total Calls 323,426

Total Puts 205,015

Average Put/Call Ratio 0.73

Ratio Trend Rising

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