Tour v509
NBIS
NEBIUS GROUP N V A A
$268.85 -3.18%
$269.78 (+0.35%)🌙
as of 08/17 06:49 PM
(8/14 18:48) ◀
|
Monday, August 17, 2026 (6:49pm)
January 2026
|
▶ (8/18 18:48)
◀ 8/17 18:49 ▶

Option Volume

Detail
ℹ
Current (08/17) 246,142
Calls: 110,471 (45%)
Puts: 135,671 (55%)
Prior (08/14) 518,608
Calls: 288,852 (56%)
Puts: 229,756 (44%)
Current vs Prior -52.54%
Calls: -61.76% (Calls)
Puts: -40.95% (Puts)
Prior 7-Day Total 2,474,688
Calls: 1,356,573 (55%)
Puts: 1,118,115 (45%)
Prior 7-Day Average 353,526
Calls: 193,796 (55%)
Puts: 159,730 (45%)
Current vs Prior 7-Day Avg -30.38%
Calls: -43.00%
Puts: -15.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $414.00M
Calls: $225.42M (54%)
Puts: $188.58M (46%)
Prior (08/14) $592.05M
Calls: $434.31M (73%)
Puts: $157.74M (27%)
Current vs Prior -30.07%
Calls: -48.10%
Puts: +19.55%
Prior 7-Day Total $3.07B
Calls: $2.09B (68%)
Puts: $979.75M (32%)
Prior 7-Day Average $438.44M
Calls: $298.47M (68%)
Puts: $139.96M (32%)
Current vs Prior 7-Day Avg -5.57%
Calls: -24.48%
Puts: +34.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.23
Prior (08/14) 0.80
Current vs Prior +54.40%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +45.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 1,172,669
Calls: 582,652 (50%)
Puts: 590,017 (50%)
Prior (08/14) 1,313,813
Calls: 692,758 (53%)
Puts: 621,055 (47%)
Current vs Prior -10.74%
Prior 7-Day Total 8,790,616
Calls: 4,499,691 (51%)
Puts: 4,290,925 (49%)
Prior 7-Day Average 1,255,802
Calls: 642,813 (51%)
Puts: 612,989 (49%)
Current vs Prior 7-Day Avg -6.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 10.61% | 15.20%10.61% | 25.21%
Prior 11.91% | 16.58%11.91% | 25.97%
Current vs Prior -10.87% | -8.32%-10.87% | -2.90%
Prior 7-Day Avg 10.90% | 17.08%17.03% | 29.31%
Current vs 7-Day Avg -2.63% | -10.99%-37.67% | -14.00%
Prior 7-Day Eod 11.91% | 16.58%11.91% | 25.97%
Current vs 7-Day Eod -10.87% | -8.32%-10.87% | -2.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.86% | 4.53%
Calls: 6.93% | 5.33%
Puts: 4.78% | 3.73%
Prior 5.86% | 4.53%
Calls: 6.93% | 5.33%
Puts: 4.78% | 3.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.47% | 5.46%
Calls: 7.38% | 5.81%
Puts: 5.54% | 5.10%
Current vs 7-Day Avg -9.37% | -17.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 53% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 218 of results (avg 6.5%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2131.8032.50$32.152.2%1230.8211.7K
$300.00Aug 214.004.10$4.052.5%14.6K0.229.5K
$235.00Aug 2135.7537.10$36.423.7%500.86743
$230.00Sep 1149.3051.20$50.253.8%50.7788
$270.00Aug 2112.8013.30$13.053.8%7.5K0.514.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.981.00$0.992.0%8.2K0.069.3K
$295.00Sep 1142.5543.80$43.182.9%10.59--
$320.00Sep 1864.5566.45$65.502.9%70.67--
$270.00Aug 2820.0020.65$20.333.2%4470.47172
$315.00Aug 2850.9052.70$51.803.5%10.77--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.92, cheapest $0.84)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 210.790.89$0.8411.9%6340.05227
$220.00Aug 210.981.00$0.992.0%8.2K0.069.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 2150.5554.10$52.336.8%30.93150
$220.00Aug 2148.5551.05$49.805.0%480.926.5K
$222.50Aug 2146.0548.90$47.476.0%40.92237
$225.00Aug 2143.7046.20$44.955.6%210.91646
$227.50Aug 2141.4543.95$42.705.9%70.9094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2151.1053.55$52.334.7%20.9090
$317.50Aug 2149.5051.45$50.483.9%250.891
$315.00Aug 2147.1049.65$48.385.3%40.871
$310.00Aug 2142.5044.20$43.353.9%2.1K0.852.0K
$307.50Aug 2140.0542.20$41.135.2%160.8316

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 141.9K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.004.10$4.052.5%14.6K0.229.5K
$270.00Aug 2112.8013.30$13.053.8%7.5K0.514.9K
$280.00Aug 218.759.25$9.005.6%5.4K0.404.0K
$320.00Aug 211.611.76$1.698.9%5.1K0.104.2K
$250.00Aug 2124.2025.30$24.754.4%5.0K0.7427.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 215.605.95$5.786.1%10.2K0.265.2K
$220.00Aug 210.981.00$0.992.0%8.2K0.069.3K
$240.00Aug 213.303.45$3.384.4%4.1K0.172.7K
$225.00Aug 211.311.42$1.378.0%3.0K0.081.3K
$260.00Aug 219.159.70$9.435.8%2.6K0.372.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 21.5%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 25123.8%96.4%28.5%12911.7K
$250.00Aug 21Sep 25122.1%97.0%25.9%5.0K28.1K
$295.00Aug 21Sep 25124.9%100.3%24.5%672726
$245.00Aug 21Sep 25122.3%98.4%24.3%1.6K1.5K
$260.00Aug 21Sep 25122.3%98.5%24.2%8782.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 25123.8%96.4%28.5%4.2K2.9K
$250.00Aug 21Sep 25122.1%97.0%25.9%10.3K5.2K
$295.00Aug 21Sep 25124.9%100.3%24.5%7234
$245.00Aug 21Sep 25122.3%98.4%24.3%1.2K1.3K
$260.00Aug 21Sep 25122.3%98.5%24.2%2.6K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 1.78, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Sep 18$3.60$6.40$3.6055%1.78$273.60
$240.00$250.00Sep 18$5.37$4.63$5.3770%0.86$245.37
$230.00$240.00Sep 25$5.82$4.18$5.8274%0.72$235.82
$250.00$260.00Sep 18$4.93$5.07$4.9365%1.03$254.93
$300.00$310.00Sep 18$2.65$7.35$2.6541%2.77$302.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$232.50Aug 28$0.20$2.30$0.2021%11.50$234.80
$282.50$280.00Aug 28$1.25$1.25$1.2557%1.00$281.25
$290.00$287.50Aug 21$1.65$0.85$1.6570%0.52$288.35
$242.50$240.00Aug 21$0.40$2.10$0.4019%5.25$242.10
$272.50$270.00Aug 28$1.17$1.33$1.1749%1.14$271.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.78, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$297.50Aug 21$0.60$0.60$1.9074%0.32$295.60
$320.00$322.50Aug 21$0.23$0.23$2.2790%0.10$320.23
$287.50$290.00Aug 21$0.75$0.75$1.7568%0.43$288.25
$277.50$280.00Aug 21$0.98$0.98$1.5257%0.64$278.48
$300.00$302.50Aug 21$0.45$0.45$2.0578%0.22$300.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$250.00Sep 25$3.20$3.20$1.8063%1.78$251.80
$260.00$250.00Sep 18$5.00$5.00$5.0060%1.00$255.00
$245.00$240.00Sep 25$2.80$2.80$2.2067%1.27$242.20
$230.00$220.00Sep 18$3.20$3.20$6.8075%0.47$226.80
$235.00$230.00Sep 25$2.20$2.20$2.8072%0.79$232.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $5.93, cheapest $5.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$257.50Aug 21Aug 28$5.95121.7%104.6%
$262.50Aug 21Aug 28$6.58121.7%104.7%
$260.00Aug 21Aug 28$5.60122.3%105.4%
$287.50Aug 21Aug 28$5.73124.6%107.8%
$282.50Aug 21Aug 28$5.95123.5%107.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$257.50Aug 21Aug 28$5.55121.7%104.6%
$262.50Aug 21Aug 28$5.78121.7%104.7%
$260.00Aug 21Aug 28$5.75122.3%105.4%
$287.50Aug 21Aug 28$5.28124.6%107.8%
$282.50Aug 21Aug 28$5.45123.5%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 10.04% of stock, avg 17.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$265.00Aug 21$15.53$11.45$26.98$238.02$291.9810.04%
$267.50Aug 21$14.35$12.75$27.10$240.40$294.6010.08%
$262.50Aug 21$16.70$10.45$27.15$235.35$289.6510.10%
$270.00Aug 21$13.05$14.18$27.23$242.77$297.2310.13%
$272.50Aug 21$11.93$15.58$27.51$244.99$300.0110.23%
$260.00Aug 21$18.43$9.43$27.86$232.14$287.8610.36%
$275.00Aug 21$11.02$16.93$27.95$247.05$302.9510.40%
$257.50Aug 21$19.83$8.35$28.18$229.32$285.6810.48%
$277.50Aug 21$9.98$18.48$28.46$249.04$305.9610.59%
$255.00Aug 21$21.30$7.32$28.62$226.38$283.6210.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.58% of stock, avg 15.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.50$260.00Aug 21$8.25$9.43$17.68$242.32$300.18
$280.00$260.00Aug 21$9.00$9.43$18.43$241.57$298.43
$282.50$262.50Aug 21$8.25$10.45$18.70$243.80$301.20
$280.00$262.50Aug 21$9.00$10.45$19.45$243.05$299.45
$277.50$260.00Aug 21$9.98$9.43$19.41$240.59$296.91
$282.50$265.00Aug 21$8.25$11.45$19.70$245.30$302.20
$277.50$262.50Aug 21$9.98$10.45$20.43$242.07$297.93
$280.00$265.00Aug 21$9.00$11.45$20.45$244.55$300.45
$277.50$265.00Aug 21$9.98$11.45$21.43$243.57$298.93
$275.00$260.00Aug 21$11.02$9.43$20.45$239.55$295.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.50, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/235315/320Sep 11$3.00$2.0042%1.50$232.00$318.00
235/240315/320Sep 11$3.07$1.9340%1.59$236.93$318.07
238/240288/290Aug 21$1.23$1.2750%0.97$238.77$288.73
222/225288/290Aug 21$0.98$1.5260%0.64$224.02$288.48
235/238288/290Aug 21$1.15$1.3552%0.85$236.35$288.65
228/230288/290Aug 21$1.02$1.4857%0.69$228.98$288.52
232/235288/290Aug 21$1.09$1.4154%0.77$233.91$288.59
230/232288/290Aug 21$1.05$1.4556%0.72$231.45$288.55
218/220288/290Aug 21$0.90$1.6062%0.56$219.10$288.40
225/228288/290Aug 21$0.97$1.5358%0.63$226.53$288.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.17$9.838%57.82
$220.00$230.00$240.00Sep 18$0.25$9.759%39.00
$240.00$250.00$260.00Sep 18$0.44$9.5610%21.73
$280.00$285.00$290.00Sep 11$0.08$4.925%61.50
$310.00$315.00$320.00Aug 28$0.10$4.905%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Sep 18$0.27$9.7310%36.04
$220.00$230.00$240.00Sep 18$0.30$9.709%32.33
$230.00$240.00$250.00Sep 18$0.42$9.5810%22.81
$270.00$280.00$290.00Sep 18$0.42$9.589%22.81
$230.00$235.00$240.00Sep 11$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.69, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$322.501:2Aug 21-$1.23$1.27
$317.50$320.001:2Aug 21-$1.50$1.00
$315.00$317.501:2Aug 21-$1.68$0.82
$312.50$315.001:2Aug 21-$1.84$0.66
$310.00$312.501:2Aug 21-$2.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$217.501:2Aug 21-$0.69$1.81
$222.50$220.001:2Aug 21-$0.84$1.66
$225.00$222.501:2Aug 21-$0.91$1.59
$227.50$225.001:2Aug 21-$1.15$1.35
$230.00$227.501:2Aug 21-$1.32$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.22%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 25$19.400.4015.3%7.22%22.52%2948
$300.00Sep 25$22.050.4311.6%8.20%19.79%33237
$305.00Sep 25$20.550.4113.4%7.64%21.09%3489
$295.00Sep 25$23.450.459.7%8.72%18.45%2269
$320.00Sep 25$16.800.3619.0%6.25%25.27%7107
$315.00Sep 25$17.500.3817.2%6.51%23.67%954
$290.00Sep 25$25.050.477.9%9.32%17.18%2468
$285.00Sep 25$27.050.496.0%10.06%16.07%12102
$280.00Sep 25$28.600.514.2%10.64%14.79%4993
$270.00Sep 25$33.400.560.4%12.42%12.85%834

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 110,471
Total Puts 135,671
Put/Call Ratio 1.23
Net Difference -25,200

Prior's Put/Call Breakdown

Total Calls 288,852
Total Puts 229,756
Put/Call Ratio 0.80
Net Difference 59,096

Prior 7-Day Put/Call Summary

Total Calls 1,356,573
Total Puts 1,118,115
Average Put/Call Ratio 0.84
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All