NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.03 +0.65%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 21,943

Calls: 12,410 (57%)

Puts: 9,533 (43%)

Prior (07/02) 20,955

Calls: 13,190 (63%)

Puts: 7,765 (37%)

Current vs Prior +4.71%

Calls: -5.91% (Calls)

Puts: +22.77% (Puts)

Prior 7-Day Total 540,663

Calls: 331,006 (61%)

Puts: 209,657 (39%)

Prior 7-Day Average 77,237

Calls: 47,286 (61%)

Puts: 29,951 (39%)

Current vs Prior 7-Day Avg -71.59%

Calls: -73.76%

Puts: -68.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $37.89M

Calls: $24.74M (65%)

Puts: $13.15M (35%)

Prior (07/02) $22.88M

Calls: $14.93M (65%)

Puts: $7.94M (35%)

Current vs Prior +65.62%

Calls: +65.66%

Puts: +65.55%

Prior 7-Day Total $781.49M

Calls: $624.18M (80%)

Puts: $157.31M (20%)

Prior 7-Day Average $111.64M

Calls: $89.17M (80%)

Puts: $22.47M (20%)

Current vs Prior 7-Day Avg -66.07%

Calls: -72.26%

Puts: -41.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.77

Prior (07/02) 0.59

Current vs Prior +30.49%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +7.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 13.29% | 19.51%19.51% | 38.56%

Prior 4.16% | 14.74%-- | --

Current vs Prior +219.41% | +32.37%-- | --

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

Current vs 7-Day Avg +82.69% | +24.68%-- | --

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

Current vs 7-Day Eod +219.41% | +32.37%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.14% | 5.79%

Calls: 8.51% | 5.57%

Puts: 7.77% | 6.02%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -37.82% | +15.11%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -33.10% | -6.13%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($24.74M). Elevated premium activity with dollar volume up 66% vs prior. P/C ratio rising 30% - increased hedging/bearish positioning.

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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 228 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	30.00	30.90	$30.45	3.0%	15	0.67	2.6K
$210.00	Jul 17	24.00	24.90	$24.45	3.7%	191	0.60	561
$175.00	Jul 17	47.70	49.80	$48.75	4.3%	--	0.81	2.0K
$225.00	Jul 17	16.15	16.90	$16.52	4.5%	178	0.48	102
$205.00	Jul 10	20.40	21.35	$20.88	4.5%	49	0.66	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	33.50	34.65	$34.08	3.4%	17	0.63	1.7K
$260.00	Jul 24	51.75	53.65	$52.70	3.6%	1	0.69	40
$230.00	Jul 17	27.15	28.20	$27.67	3.8%	32	0.56	2.3K
$252.50	Jul 24	46.25	48.05	$47.15	3.8%	--	0.65	17
$245.00	Jul 17	36.90	38.40	$37.65	4.0%	25	0.66	230

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. 138 found (avg delta 0.63, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	43.60	46.40	$45.00	6.2%	1	0.88	38
$177.50	Jul 10	40.90	44.30	$42.60	8.0%	57	0.86	31
$180.00	Jul 10	39.00	41.45	$40.23	6.1%	52	0.85	43
$182.50	Jul 10	36.55	38.70	$37.63	5.7%	--	0.84	10
$185.00	Jul 10	34.45	37.10	$35.78	7.4%	1	0.82	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	43.80	46.65	$45.22	6.3%	2	0.87	4.6K
$257.50	Jul 10	41.30	43.75	$42.53	5.8%	4	0.85	338
$255.00	Jul 10	39.45	42.15	$40.80	6.6%	6	0.84	206
$252.50	Jul 10	37.40	39.90	$38.65	6.5%	--	0.82	219
$250.00	Jul 10	35.45	37.10	$36.28	4.5%	8	0.81	836

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 11.3K, top 523)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	15.75	16.90	$16.33	7.0%	429	0.58	192
$230.00	Jul 10	7.75	8.45	$8.10	8.6%	416	0.38	559
$260.00	Jul 17	5.80	6.30	$6.05	8.3%	403	0.24	1.4K
$240.00	Jul 10	5.00	5.55	$5.28	10.4%	352	0.28	2.4K
$250.00	Jul 17	7.90	8.50	$8.20	7.3%	337	0.30	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	7.10	8.00	$7.55	11.9%	523	0.29	3.1K
$180.00	Jul 10	3.05	3.60	$3.33	16.5%	385	0.14	18.4K
$215.00	Jul 10	12.60	13.50	$13.05	6.9%	354	0.45	976
$210.00	Jul 10	10.60	11.20	$10.90	5.5%	326	0.39	1.1K
$215.00	Jul 17	19.05	20.20	$19.63	5.9%	200	0.44	975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 14.1%, max 30.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	177.5%	136.7%	29.8%	52	57
$190.00	Jul 10	Aug 14	168.6%	134.3%	25.5%	--	65
$195.00	Jul 10	Jul 31	163.4%	131.6%	24.2%	2	829
$200.00	Jul 10	Jul 31	160.3%	130.1%	23.3%	19	147
$212.50	Jul 10	Jul 31	152.5%	128.1%	19.0%	435	245

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 14	177.5%	135.6%	30.9%	385	18.4K
$175.00	Jul 10	Aug 7	181.3%	140.2%	29.3%	56	2.4K
$185.00	Jul 10	Aug 14	171.6%	133.7%	28.4%	30	884
$190.00	Jul 10	Aug 7	168.6%	135.8%	24.2%	110	5.1K
$197.50	Jul 10	Jul 31	161.6%	131.4%	23.0%	54	939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 11.50, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 10	$0.20	$2.30	$0.20	11.50	$252.70
$255.00	$257.50	Jul 10	$0.26	$2.24	$0.26	8.62	$255.26
$257.50	$260.00	Jul 10	$0.33	$2.17	$0.33	6.58	$257.83
$247.50	$250.00	Jul 10	$0.47	$2.03	$0.47	4.32	$247.97
$250.00	$252.50	Jul 10	$0.47	$2.03	$0.47	4.32	$250.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 10	$0.33	$2.17	$0.33	6.58	$177.17
$180.00	$177.50	Jul 10	$0.35	$2.15	$0.35	6.14	$179.65
$182.50	$180.00	Jul 10	$0.35	$2.15	$0.35	6.14	$182.15
$185.00	$182.50	Jul 10	$0.35	$2.15	$0.35	6.14	$184.65
$187.50	$185.00	Jul 10	$0.47	$2.03	$0.47	4.32	$187.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 24.00, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.40	$2.40	$0.10	24.00	$177.40
$177.50	$180.00	Jul 10	$2.37	$2.37	$0.13	18.23	$179.87
$195.00	$197.50	Jul 17	$2.25	$2.25	$0.25	9.00	$197.25
$185.00	$187.50	Jul 10	$2.18	$2.18	$0.32	6.81	$187.18
$187.50	$190.00	Jul 10	$2.15	$2.15	$0.35	6.14	$189.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 10	$2.37	$2.37	$0.13	18.23	$250.13
$257.50	$255.00	Aug 7	$2.33	$2.33	$0.17	13.71	$255.17
$242.50	$240.00	Jul 10	$2.17	$2.17	$0.33	6.58	$240.33
$255.00	$252.50	Jul 10	$2.15	$2.15	$0.35	6.14	$252.85
$255.00	$252.50	Jul 24	$2.10	$2.10	$0.40	5.25	$252.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $6.28, cheapest $3.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$3.75	181.3%	155.1%
$260.00	Jul 10	Jul 17	$4.08	140.0%	126.5%
$177.50	Jul 10	Jul 17	$4.12	179.3%	153.0%
$257.50	Jul 10	Jul 17	$4.35	139.8%	126.9%
$180.00	Jul 10	Jul 17	$4.55	177.5%	152.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$3.38	140.0%	126.5%
$175.00	Jul 10	Jul 17	$3.83	181.3%	155.1%
$255.00	Jul 10	Jul 17	$3.88	140.0%	127.6%
$257.50	Jul 10	Jul 17	$4.15	139.8%	126.9%
$180.00	Jul 10	Jul 17	$4.22	177.5%	152.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 12.73% of stock, avg 23.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$13.48	$14.15	$27.63	$189.87	$245.13	12.73%
$215.00	Jul 10	$14.68	$13.05	$27.73	$187.27	$242.73	12.78%
$220.00	Jul 10	$12.38	$15.50	$27.88	$192.12	$247.88	12.85%
$222.50	Jul 10	$11.25	$16.83	$28.08	$194.42	$250.58	12.94%
$212.50	Jul 10	$16.33	$12.08	$28.41	$184.09	$240.91	13.09%
$225.00	Jul 10	$10.15	$18.27	$28.42	$196.58	$253.42	13.09%
$210.00	Jul 10	$17.80	$10.90	$28.70	$181.30	$238.70	13.22%
$227.50	Jul 10	$9.05	$19.77	$28.82	$198.68	$256.32	13.28%
$207.50	Jul 10	$19.00	$9.88	$28.88	$178.62	$236.38	13.31%
$230.00	Jul 10	$8.10	$21.38	$29.48	$200.52	$259.48	13.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.28% of stock, avg 21.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 10	$8.10	$9.88	$17.98	$189.52	$247.98
$227.50	$207.50	Jul 10	$9.05	$9.88	$18.93	$188.57	$246.43
$230.00	$210.00	Jul 10	$8.10	$10.90	$19.00	$191.00	$249.00
$227.50	$210.00	Jul 10	$9.05	$10.90	$19.95	$190.05	$247.45
$225.00	$207.50	Jul 10	$10.15	$9.88	$20.03	$187.47	$245.03
$230.00	$212.50	Jul 10	$8.10	$12.08	$20.18	$192.32	$250.18
$225.00	$210.00	Jul 10	$10.15	$10.90	$21.05	$188.95	$246.05
$222.50	$207.50	Jul 10	$11.25	$9.88	$21.13	$186.37	$243.63
$227.50	$212.50	Jul 10	$9.05	$12.08	$21.13	$191.37	$248.63
$230.00	$215.00	Jul 10	$8.10	$13.05	$21.15	$193.85	$251.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 44.45, avg credit $3.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	225/230	Aug 7	$4.89	$0.11	44.45	$195.11	$229.89
215/220	235/240	Aug 14	$4.85	$0.15	32.33	$215.15	$239.85
185/190	205/210	Jul 31	$4.83	$0.17	28.41	$185.17	$209.83
185/190	225/230	Aug 7	$4.82	$0.18	26.78	$185.18	$229.82
215/220	225/230	Aug 14	$4.82	$0.18	26.78	$215.18	$229.82
185/188	195/198	Jul 10	$2.40	$0.10	24.00	$185.10	$197.40
190/192	195/198	Jul 10	$2.40	$0.10	24.00	$190.10	$197.40
195/198	212/215	Jul 31	$2.40	$0.10	24.00	$195.10	$214.90
180/185	215/220	Aug 7	$4.80	$0.20	24.00	$180.20	$219.80
185/188	200/202	Jul 17	$2.39	$0.11	21.73	$185.11	$202.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 17	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 24	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 31	$0.06	$2.44	40.67
$230.00	$232.50	$235.00	Jul 10	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 17	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Jul 17	$0.09	$4.91	54.56
$212.50	$215.00	$217.50	Jul 24	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Aug 14	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 7	$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. 7 found (best net $-15.77, 7 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 10	-$1.64	$0.86
$255.00	$257.50	1:2	Jul 10	-$2.04	$0.46
$250.00	$252.50	1:2	Jul 10	-$2.29	$0.21
$252.50	$255.00	1:2	Jul 10	-$2.36	$0.14

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$220.00	1:2	Aug 14	-$15.77	$19.23
$200.00	$185.00	1:2	Aug 14	-$14.31	$0.69
$177.50	$175.00	1:2	Jul 10	-$2.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 16.08%, avg 7.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$34.90	0.57	1.4%	16.08%	17.45%	1	68
$225.00	Aug 14	$32.75	0.56	3.7%	15.09%	18.76%	17	17
$220.00	Aug 7	$31.35	0.56	1.4%	14.45%	15.81%	37	47
$230.00	Aug 14	$30.85	0.54	6.0%	14.21%	20.19%	2	49
$225.00	Aug 7	$29.35	0.54	3.7%	13.52%	17.20%	1	23
$235.00	Aug 14	$28.95	0.52	8.3%	13.34%	21.62%	3	1
$217.50	Jul 31	$28.00	0.57	0.2%	12.90%	13.12%	1	7
$230.00	Aug 7	$27.50	0.52	6.0%	12.67%	18.65%	6	104
$240.00	Aug 14	$27.00	0.49	10.6%	12.44%	23.02%	--	16
$220.00	Jul 31	$26.90	0.55	1.4%	12.39%	13.76%	10	56

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 12,410

Total Puts 9,533

Put/Call Ratio 0.77

Net Difference 2,877

Prior's Put/Call Breakdown

Total Calls 13,190

Total Puts 7,765

Put/Call Ratio 0.59

Net Difference 5,425

Prior 7-Day Put/Call Summary

Total Calls 331,006

Total Puts 209,657

Average Put/Call Ratio 0.71

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