NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$217.80 +1.01%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 26,223

Calls: 15,154 (58%)

Puts: 11,069 (42%)

Prior (07/02) 38,678

Calls: 17,689 (46%)

Puts: 20,989 (54%)

Current vs Prior -32.20%

Calls: -14.33% (Calls)

Puts: -47.26% (Puts)

Prior 7-Day Total 550,359

Calls: 335,837 (61%)

Puts: 214,522 (39%)

Prior 7-Day Average 78,622

Calls: 47,976 (61%)

Puts: 30,646 (39%)

Current vs Prior 7-Day Avg -66.65%

Calls: -68.41%

Puts: -63.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $45.43M

Calls: $30.35M (67%)

Puts: $15.08M (33%)

Prior (07/02) $30.52M

Calls: $20.03M (66%)

Puts: $10.49M (34%)

Current vs Prior +48.88%

Calls: +51.54%

Puts: +43.80%

Prior 7-Day Total $796.37M

Calls: $634.67M (80%)

Puts: $161.70M (20%)

Prior 7-Day Average $113.77M

Calls: $90.67M (80%)

Puts: $23.10M (20%)

Current vs Prior 7-Day Avg -60.06%

Calls: -66.52%

Puts: -34.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.73

Prior (07/02) 1.19

Current vs Prior -38.44%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -0.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 13.18% | 19.77%19.77% | 38.70%

Prior 4.16% | 14.74%-- | --

Current vs Prior +216.92% | +34.13%-- | --

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

Current vs 7-Day Avg +81.27% | +26.34%-- | --

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

Current vs 7-Day Eod +216.92% | +34.13%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.45% | 10.16%

Calls: 10.26% | 8.13%

Puts: 10.63% | 12.19%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -20.17% | +101.99%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -14.12% | +64.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($30.35M). P/C ratio dropping 38% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 171 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	19.20	20.10	$19.65	4.6%	128	0.53	939
$210.00	Jul 17	24.10	25.40	$24.75	5.3%	329	0.60	561
$205.00	Jul 31	34.75	36.70	$35.73	5.5%	10	0.63	7
$200.00	Jul 24	34.10	36.10	$35.10	5.7%	6	0.67	67
$202.50	Jul 17	28.40	30.15	$29.28	6.0%	10	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	50.75	52.80	$51.78	4.0%	1	0.69	40
$247.50	Jul 24	42.00	43.70	$42.85	4.0%	--	0.62	10
$260.00	Jul 31	54.40	56.70	$55.55	4.1%	--	0.65	86
$250.00	Jul 24	43.50	45.45	$44.48	4.4%	8	0.64	321
$255.00	Jul 31	50.95	53.30	$52.13	4.5%	--	0.63	45

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 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	43.70	47.20	$45.45	7.7%	1	0.89	38
$177.50	Jul 10	41.20	45.00	$43.10	8.8%	57	0.88	31
$180.00	Jul 10	38.85	42.00	$40.42	7.8%	52	0.87	43
$182.50	Jul 10	37.00	39.85	$38.42	7.4%	20	0.85	10
$185.00	Jul 10	34.80	38.25	$36.53	9.4%	1	0.84	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	42.50	46.30	$44.40	8.6%	5	0.86	4.6K
$257.50	Jul 10	40.35	44.00	$42.18	8.7%	4	0.84	338
$255.00	Jul 10	38.45	40.80	$39.63	5.9%	6	0.83	206
$252.50	Jul 10	36.05	38.30	$37.17	6.1%	--	0.81	219
$250.00	Jul 10	34.00	36.30	$35.15	6.5%	11	0.80	836

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 14.1K, top 531)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	21.20	22.75	$21.98	7.1%	498	0.56	320
$232.50	Jul 17	13.80	14.75	$14.28	6.7%	470	0.43	--
$230.00	Jul 10	8.15	8.80	$8.48	7.7%	440	0.39	559
$212.50	Jul 10	16.05	17.20	$16.63	6.9%	431	0.60	192
$260.00	Jul 17	5.85	6.70	$6.28	13.5%	406	0.24	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	6.45	7.45	$6.95	14.4%	531	0.28	3.1K
$217.50	Jul 17	19.55	22.35	$20.95	13.4%	522	0.45	--
$180.00	Jul 10	2.88	3.10	$2.99	7.4%	423	0.13	18.4K
$215.00	Jul 10	11.55	12.85	$12.20	10.7%	376	0.43	976
$210.00	Jul 10	9.75	10.90	$10.33	11.1%	336	0.38	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 13.3%, max 29.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	174.5%	135.1%	29.2%	52	57
$190.00	Jul 10	Aug 14	167.3%	132.8%	26.0%	--	65
$195.00	Jul 10	Jul 31	161.5%	131.0%	23.3%	2	829
$200.00	Jul 10	Jul 31	158.0%	128.9%	22.6%	21	147
$212.50	Jul 10	Jul 31	150.6%	127.2%	18.4%	437	245

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 14	174.5%	134.4%	29.8%	423	18.4K
$185.00	Jul 10	Aug 14	172.7%	133.6%	29.3%	34	884
$175.00	Jul 10	Aug 7	179.0%	140.1%	27.7%	66	2.4K
$197.50	Jul 10	Jul 31	160.4%	130.5%	22.9%	55	939
$190.00	Jul 10	Aug 7	167.3%	136.3%	22.8%	115	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 14.62, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 10	$0.18	$2.32	$0.18	12.89	$255.18
$250.00	$252.50	Jul 10	$0.30	$2.20	$0.30	7.33	$250.30
$257.50	$260.00	Jul 17	$0.35	$2.15	$0.35	6.14	$257.85
$247.50	$250.00	Jul 10	$0.37	$2.13	$0.37	5.76	$247.87
$257.50	$260.00	Jul 10	$0.38	$2.12	$0.38	5.58	$257.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 10	$0.16	$2.34	$0.16	14.62	$179.84
$192.50	$190.00	Jul 10	$0.27	$2.23	$0.27	8.26	$192.23
$180.00	$177.50	Jul 17	$0.32	$2.18	$0.32	6.81	$179.68
$190.00	$187.50	Jul 17	$0.35	$2.15	$0.35	6.14	$189.65
$185.00	$182.50	Jul 10	$0.38	$2.12	$0.38	5.58	$184.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.35	$2.35	$0.15	15.67	$177.35
$190.00	$192.50	Jul 17	$2.13	$2.13	$0.37	5.76	$192.13
$180.00	$185.00	Jul 17	$4.22	$4.22	$0.78	5.41	$184.22
$197.50	$200.00	Jul 17	$2.04	$2.04	$0.46	4.43	$199.54
$175.00	$177.50	Jul 17	$2.02	$2.02	$0.48	4.21	$177.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 10	$2.22	$2.22	$0.28	7.93	$257.78
$260.00	$257.50	Aug 7	$2.20	$2.20	$0.30	7.33	$257.80
$235.00	$232.50	Aug 7	$2.15	$2.15	$0.35	6.14	$232.85
$245.00	$242.50	Jul 17	$2.10	$2.10	$0.40	5.25	$242.90
$255.00	$250.00	Jul 17	$4.20	$4.20	$0.80	5.25	$250.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $6.14, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$3.65	179.0%	154.3%
$177.50	Jul 10	Jul 17	$3.98	179.9%	154.0%
$257.50	Jul 10	Jul 17	$4.18	139.6%	126.0%
$260.00	Jul 10	Jul 17	$4.21	137.7%	127.0%
$185.00	Jul 10	Jul 17	$4.50	172.7%	146.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$3.95	137.7%	127.0%
$175.00	Jul 10	Jul 17	$3.96	179.0%	154.3%
$177.50	Jul 10	Jul 17	$4.15	179.9%	154.0%
$257.50	Jul 10	Jul 17	$4.27	139.6%	126.0%
$180.00	Jul 10	Jul 17	$4.31	174.5%	150.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 12.48% of stock, avg 23.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 10	$12.60	$14.58	$27.18	$192.82	$247.18	12.48%
$217.50	Jul 10	$14.13	$13.40	$27.53	$189.97	$245.03	12.64%
$215.00	Jul 10	$15.35	$12.20	$27.55	$187.45	$242.55	12.65%
$225.00	Jul 10	$10.33	$17.25	$27.58	$197.42	$252.58	12.66%
$222.50	Jul 10	$11.70	$15.93	$27.63	$194.87	$250.13	12.69%
$212.50	Jul 10	$16.63	$11.33	$27.96	$184.54	$240.46	12.84%
$227.50	Jul 10	$9.27	$18.98	$28.25	$199.25	$255.75	12.97%
$230.00	Jul 10	$8.48	$20.27	$28.75	$201.25	$258.75	13.20%
$210.00	Jul 10	$18.45	$10.33	$28.78	$181.22	$238.78	13.21%
$207.50	Jul 10	$20.05	$9.45	$29.50	$178.00	$237.00	13.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.27% of stock, avg 20.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 10	$7.68	$10.33	$18.01	$191.99	$250.51
$230.00	$210.00	Jul 10	$8.48	$10.33	$18.81	$191.19	$248.81
$232.50	$212.50	Jul 10	$7.68	$11.33	$19.01	$193.49	$251.51
$227.50	$210.00	Jul 10	$9.27	$10.33	$19.60	$190.40	$247.10
$230.00	$212.50	Jul 10	$8.48	$11.33	$19.81	$192.69	$249.81
$232.50	$215.00	Jul 10	$7.68	$12.20	$19.88	$195.12	$252.38
$227.50	$212.50	Jul 10	$9.27	$11.33	$20.60	$191.90	$248.10
$225.00	$210.00	Jul 10	$10.33	$10.33	$20.66	$189.34	$245.66
$230.00	$215.00	Jul 10	$8.48	$12.20	$20.68	$194.32	$250.68
$232.50	$217.50	Jul 10	$7.68	$13.40	$21.08	$196.42	$253.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 37.46, avg credit $3.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	210/215	Aug 14	$4.87	$0.13	37.46	$200.13	$214.87
175/178	180/185	Jul 17	$4.85	$0.15	32.33	$172.65	$184.85
210/215	240/245	Aug 14	$4.85	$0.15	32.33	$210.15	$244.85
215/220	225/230	Aug 14	$4.85	$0.15	32.33	$215.15	$229.85
180/185	190/195	Jul 31	$4.83	$0.17	28.41	$180.17	$194.83
200/205	220/225	Aug 7	$4.83	$0.17	28.41	$200.17	$224.83
180/185	195/200	Jul 31	$4.82	$0.18	26.78	$180.18	$199.82
200/205	220/225	Aug 14	$4.80	$0.20	24.00	$200.20	$224.80
175/178	188/190	Jul 10	$2.39	$0.11	21.73	$175.11	$189.89
175/178	195/198	Jul 10	$2.39	$0.11	21.73	$175.11	$197.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 7	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Jul 31	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Aug 14	$0.11	$4.89	44.45
$182.50	$185.00	$187.50	Jul 10	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 24	$0.11	$4.89	44.45
$247.50	$250.00	$252.50	Aug 7	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 24	$0.07	$2.43	34.71
$242.50	$245.00	$247.50	Aug 7	$0.07	$2.43	34.71
$252.50	$255.00	$257.50	Jul 10	$0.09	$2.41	26.78

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 $-15.91, 7 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 10	-$1.69	$0.81
$252.50	$255.00	1:2	Jul 10	-$2.23	$0.27
$255.00	$257.50	1:2	Jul 10	-$2.27	$0.23

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$220.00	1:2	Aug 14	-$15.91	$19.09
$200.00	$185.00	1:2	Aug 14	-$14.33	$0.67
$177.50	$175.00	1:2	Jul 10	-$1.95	$0.55
$182.50	$180.00	1:2	Jul 10	-$2.48	$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 16.09%, avg 7.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$35.05	0.57	1.0%	16.09%	17.10%	1	68
$225.00	Aug 14	$32.45	0.55	3.3%	14.90%	18.20%	17	17
$220.00	Aug 7	$30.95	0.56	1.0%	14.21%	15.22%	37	47
$230.00	Aug 14	$30.20	0.53	5.6%	13.87%	19.47%	2	49
$225.00	Aug 7	$28.65	0.54	3.3%	13.15%	16.46%	1	23
$235.00	Aug 14	$28.30	0.51	7.9%	12.99%	20.89%	3	1
$240.00	Aug 14	$27.00	0.49	10.2%	12.40%	22.59%	2	16
$230.00	Aug 7	$26.55	0.52	5.6%	12.19%	17.79%	10	104
$220.00	Jul 31	$26.05	0.55	1.0%	11.96%	12.97%	14	56
$222.50	Jul 31	$25.95	0.54	2.2%	11.91%	14.07%	9	41

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 15,154

Total Puts 11,069

Put/Call Ratio 0.73

Net Difference 4,085

Prior's Put/Call Breakdown

Total Calls 17,689

Total Puts 20,989

Put/Call Ratio 1.19

Net Difference -3,300

Prior 7-Day Put/Call Summary

Total Calls 335,837

Total Puts 214,522

Average Put/Call Ratio 0.74

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