NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$219.27 +1.69%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 18:45)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 30,846

Calls: 18,449 (60%)

Puts: 12,397 (40%)

Prior (07/02) 45,381

Calls: 20,591 (45%)

Puts: 24,790 (55%)

Current vs Prior -32.03%

Calls: -10.40% (Calls)

Puts: -49.99% (Puts)

Prior 7-Day Total 559,231

Calls: 340,463 (61%)

Puts: 218,768 (39%)

Prior 7-Day Average 79,890

Calls: 48,637 (61%)

Puts: 31,252 (39%)

Current vs Prior 7-Day Avg -61.39%

Calls: -62.07%

Puts: -60.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $55.18M

Calls: $38.46M (70%)

Puts: $16.72M (30%)

Prior (07/02) $37.21M

Calls: $24.28M (65%)

Puts: $12.93M (35%)

Current vs Prior +48.29%

Calls: +58.39%

Puts: +29.33%

Prior 7-Day Total $809.26M

Calls: $643.52M (80%)

Puts: $165.74M (20%)

Prior 7-Day Average $115.61M

Calls: $91.93M (80%)

Puts: $23.68M (20%)

Current vs Prior 7-Day Avg -52.27%

Calls: -58.16%

Puts: -29.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.67

Prior (07/02) 1.20

Current vs Prior -44.19%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -10.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 13.03% | 19.32%19.32% | 38.57%

Prior 4.16% | 14.74%-- | --

Current vs Prior +213.37% | +31.10%-- | --

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

Current vs 7-Day Avg +79.23% | +23.48%-- | --

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

Current vs 7-Day Eod +213.37% | +31.10%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 6.12%

Calls: 9.62% | 6.73%

Puts: 6.77% | 5.52%

Prior 13.09% | 5.03%

Calls: 11.24% | 4.41%

Puts: 14.95% | 5.65%

Current vs Prior -37.36% | +21.67%

Prior 7-Day Avg 12.17% | 6.17%

Calls: 11.05% | 5.99%

Puts: 13.30% | 6.35%

Current vs 7-Day Avg -32.61% | -0.78%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($38.46M). Bullish P/C ratio of 0.67. P/C ratio dropping 44% - 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 BULLISH

Prior BEARISH

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	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 217 of results (avg 7.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	32.90	34.15	$33.53	3.7%	1	0.81	43
$187.50	Jul 10	34.95	36.40	$35.67	4.1%	31	0.83	13
$200.00	Jul 17	31.15	32.60	$31.88	4.5%	16	0.69	2.6K
$215.00	Jul 17	22.50	23.55	$23.03	4.6%	678	0.58	320
$192.50	Jul 10	30.80	32.25	$31.53	4.6%	1	0.80	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	46.20	48.00	$47.10	3.8%	--	0.59	468
$250.00	Jul 10	33.60	34.95	$34.28	3.9%	11	0.79	836
$242.50	Jul 31	41.25	43.00	$42.13	4.2%	--	0.56	20
$205.00	Jul 17	14.00	14.60	$14.30	4.2%	126	0.34	381
$230.00	Jul 17	25.60	26.70	$26.15	4.2%	52	0.53	2.3K

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. 143 found (avg delta 0.63, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 10	42.75	46.00	$44.38	7.3%	57	0.88	31
$180.00	Jul 10	40.55	43.50	$42.03	7.0%	52	0.87	43
$182.50	Jul 10	38.40	41.30	$39.85	7.3%	20	0.85	10
$185.00	Jul 10	36.35	39.10	$37.73	7.3%	1	0.85	47
$187.50	Jul 10	34.95	36.40	$35.67	4.1%	31	0.83	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 10	43.25	46.95	$45.10	8.2%	--	0.87	40
$260.00	Jul 10	41.00	44.70	$42.85	8.6%	5	0.86	4.6K
$257.50	Jul 10	39.95	41.70	$40.83	4.3%	4	0.84	338
$255.00	Jul 10	37.75	39.95	$38.85	5.7%	8	0.82	206
$252.50	Jul 10	35.70	37.85	$36.78	5.8%	--	0.80	219

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 16.6K, top 728)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	17.15	19.10	$18.13	10.8%	728	0.51	102
$232.50	Jul 17	14.20	15.05	$14.63	5.8%	691	0.45	--
$215.00	Jul 17	22.50	23.55	$23.03	4.6%	678	0.58	320
$240.00	Jul 10	5.50	5.80	$5.65	5.3%	541	0.30	2.4K
$230.00	Jul 10	8.50	9.40	$8.95	10.1%	526	0.41	559

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	6.05	6.95	$6.50	13.8%	557	0.26	3.1K
$217.50	Jul 17	19.05	20.60	$19.83	7.8%	522	0.43	--
$180.00	Jul 10	2.65	2.98	$2.82	11.7%	501	0.12	18.4K
$215.00	Jul 10	11.30	12.20	$11.75	7.7%	381	0.42	976
$210.00	Jul 10	9.50	10.20	$9.85	7.1%	339	0.36	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 12.9%, max 30.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Jul 31	174.4%	135.3%	28.9%	52	57
$195.00	Jul 10	Jul 31	160.3%	130.0%	23.3%	2	829
$190.00	Jul 10	Aug 14	164.0%	133.1%	23.2%	1	65
$200.00	Jul 10	Aug 7	157.0%	131.2%	19.6%	27	137
$212.50	Jul 10	Jul 31	149.1%	127.2%	17.3%	452	245

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 14	174.4%	133.4%	30.8%	501	18.4K
$185.00	Jul 10	Aug 14	167.8%	133.1%	26.0%	44	884
$197.50	Jul 10	Jul 31	160.3%	128.3%	25.0%	57	939
$190.00	Jul 10	Aug 7	164.0%	133.9%	22.4%	131	5.1K
$200.00	Jul 10	Aug 14	157.0%	130.7%	20.1%	558	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 15.67, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$237.50	$240.00	Jul 31	$0.18	$2.32	$0.18	12.89	$237.68
$260.00	$262.50	Jul 10	$0.19	$2.31	$0.19	12.16	$260.19
$250.00	$252.50	Jul 10	$0.30	$2.20	$0.30	7.33	$250.30
$257.50	$260.00	Jul 10	$0.31	$2.19	$0.31	7.06	$257.81
$255.00	$257.50	Jul 10	$0.32	$2.18	$0.32	6.81	$255.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 17	$0.15	$2.35	$0.15	15.67	$182.35
$190.00	$187.50	Jul 10	$0.25	$2.25	$0.25	9.00	$189.75
$185.00	$182.50	Jul 10	$0.26	$2.24	$0.26	8.62	$184.74
$180.00	$177.50	Jul 10	$0.31	$2.19	$0.31	7.06	$179.69
$182.50	$180.00	Jul 10	$0.40	$2.10	$0.40	5.25	$182.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 15.67, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 10	$2.35	$2.35	$0.15	15.67	$179.85
$180.00	$182.50	Jul 10	$2.18	$2.18	$0.32	6.81	$182.18
$187.50	$190.00	Jul 10	$2.14	$2.14	$0.36	5.94	$189.64
$202.50	$205.00	Jul 10	$2.13	$2.13	$0.37	5.76	$204.63
$182.50	$185.00	Jul 10	$2.12	$2.12	$0.38	5.58	$184.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 10	$2.25	$2.25	$0.25	9.00	$260.25
$245.00	$242.50	Jul 31	$2.09	$2.09	$0.41	5.10	$242.91
$240.00	$237.50	Jul 10	$2.07	$2.07	$0.43	4.81	$237.93
$255.00	$252.50	Jul 10	$2.07	$2.07	$0.43	4.81	$252.93
$262.50	$260.00	Jul 17	$2.07	$2.07	$0.43	4.81	$260.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $6.04, cheapest $3.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$3.97	176.4%	154.9%
$180.00	Jul 10	Jul 17	$4.27	174.4%	155.0%
$262.50	Jul 10	Jul 17	$4.31	138.5%	126.1%
$260.00	Jul 10	Jul 17	$4.53	137.3%	125.3%
$257.50	Jul 10	Jul 17	$4.77	139.4%	125.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$4.07	176.4%	154.9%
$182.50	Jul 10	Jul 17	$4.26	173.5%	149.6%
$262.50	Jul 10	Jul 17	$4.40	138.5%	126.1%
$180.00	Jul 10	Jul 17	$4.51	174.4%	155.0%
$260.00	Jul 10	Jul 17	$4.58	137.3%	125.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 12.42% of stock, avg 23.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 10	$13.20	$14.03	$27.23	$192.77	$247.23	12.42%
$217.50	Jul 10	$14.55	$12.83	$27.38	$190.12	$244.88	12.49%
$225.00	Jul 10	$11.05	$16.63	$27.68	$197.32	$252.68	12.62%
$215.00	Jul 10	$16.15	$11.75	$27.90	$187.10	$242.90	12.72%
$222.50	Jul 10	$12.25	$15.65	$27.90	$194.60	$250.40	12.72%
$212.50	Jul 10	$17.33	$10.68	$28.01	$184.49	$240.51	12.77%
$227.50	Jul 10	$10.02	$18.18	$28.20	$199.30	$255.70	12.86%
$210.00	Jul 10	$18.77	$9.85	$28.62	$181.38	$238.62	13.05%
$230.00	Jul 10	$8.95	$19.85	$28.80	$201.20	$258.80	13.13%
$232.50	Jul 10	$8.18	$21.28	$29.46	$203.04	$261.96	13.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.22% of stock, avg 20.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 10	$8.18	$9.85	$18.03	$191.97	$250.53
$230.00	$210.00	Jul 10	$8.95	$9.85	$18.80	$191.20	$248.80
$232.50	$212.50	Jul 10	$8.18	$10.68	$18.86	$193.64	$251.36
$230.00	$212.50	Jul 10	$8.95	$10.68	$19.63	$192.87	$249.63
$227.50	$210.00	Jul 10	$10.02	$9.85	$19.87	$190.13	$247.37
$232.50	$215.00	Jul 10	$8.18	$11.75	$19.93	$195.07	$252.43
$227.50	$212.50	Jul 10	$10.02	$10.68	$20.70	$191.80	$248.20
$230.00	$215.00	Jul 10	$8.95	$11.75	$20.70	$194.30	$250.70
$225.00	$210.00	Jul 10	$11.05	$9.85	$20.90	$189.10	$245.90
$232.50	$217.50	Jul 10	$8.18	$12.83	$21.01	$196.49	$253.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 40.67, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	215/220	Aug 14	$4.88	$0.12	40.67	$200.12	$219.88
200/205	210/215	Aug 14	$4.86	$0.14	34.71	$200.14	$214.86
205/210	230/235	Aug 14	$4.85	$0.15	32.33	$205.15	$234.85
210/215	220/225	Aug 14	$4.84	$0.16	30.25	$210.16	$224.84
185/190	200/205	Jul 24	$4.82	$0.18	26.78	$185.18	$204.82
180/185	200/205	Jul 24	$4.80	$0.20	24.00	$180.20	$204.80
215/220	225/230	Aug 7	$4.80	$0.20	24.00	$215.20	$229.80
200/205	220/225	Aug 14	$4.80	$0.20	24.00	$200.20	$224.80
200/205	220/225	Aug 7	$4.77	$0.23	20.74	$200.23	$224.77
182/185	195/198	Jul 10	$2.38	$0.12	19.83	$182.62	$197.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 14	$0.07	$4.93	70.43
$215.00	$220.00	$225.00	Aug 14	$0.08	$4.92	61.50
$240.00	$242.50	$245.00	Jul 10	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 10	$0.06	$2.44	40.67
$182.50	$185.00	$187.50	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$232.50	$235.00	$237.50	Jul 10	$0.05	$2.45	49.00
$247.50	$250.00	$252.50	Jul 24	$0.05	$2.45	49.00
$252.50	$255.00	$257.50	Aug 7	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Aug 7	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Jul 17	$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 $-15.36, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$262.50	1:2	Jul 10	-$1.82	$0.68
$257.50	$260.00	1:2	Jul 10	-$1.89	$0.61
$255.00	$257.50	1:2	Jul 10	-$2.19	$0.31
$252.50	$255.00	1:2	Jul 10	-$2.33	$0.17

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$220.00	1:2	Aug 14	-$15.36	$19.64
$200.00	$185.00	1:2	Aug 14	-$14.05	$0.95
$180.00	$177.50	1:2	Jul 10	-$2.20	$0.30
$182.50	$180.00	1:2	Jul 10	-$2.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 16.17%, avg 7.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$35.45	0.58	0.3%	16.17%	16.50%	1	68
$225.00	Aug 14	$33.40	0.56	2.6%	15.23%	17.85%	17	17
$220.00	Aug 7	$32.10	0.57	0.3%	14.64%	14.97%	44	47
$230.00	Aug 14	$31.85	0.54	4.9%	14.53%	19.42%	2	49
$225.00	Aug 7	$29.85	0.55	2.6%	13.61%	16.23%	1	23
$235.00	Aug 14	$29.50	0.52	7.2%	13.45%	20.63%	3	1
$230.00	Aug 7	$27.75	0.52	4.9%	12.66%	17.55%	10	104
$240.00	Aug 14	$27.70	0.50	9.4%	12.63%	22.09%	2	16
$220.00	Jul 31	$27.25	0.56	0.3%	12.43%	12.76%	14	56
$222.50	Jul 31	$27.05	0.55	1.5%	12.34%	13.81%	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 18,449

Total Puts 12,397

Put/Call Ratio 0.67

Net Difference 6,052

Prior's Put/Call Breakdown

Total Calls 20,591

Total Puts 24,790

Put/Call Ratio 1.20

Net Difference -4,199

Prior 7-Day Put/Call Summary

Total Calls 340,463

Total Puts 218,768

Average Put/Call Ratio 0.75

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