Tour v526
NBIS
NEBIUS GROUP N V A A
$220.11 -1.69%
$220.08 (-0.01%)🌙
as of 08/20 06:50 PM
(8/19 18:48) ◀
|
Thursday, August 20, 2026 (6:50pm)
January 2026
|
▶ (8/21 18:51)
◀ 8/20 18:50 ▶

Option Volume

Detail
ℹ
Current (08/20) 216,335
Calls: 94,212 (44%)
Puts: 122,123 (56%)
Prior (08/19) 345,656
Calls: 185,802 (54%)
Puts: 159,854 (46%)
Current vs Prior -37.41%
Calls: -49.29% (Calls)
Puts: -23.60% (Puts)
Prior 7-Day Total 2,599,978
Calls: 1,401,282 (54%)
Puts: 1,198,696 (46%)
Prior 7-Day Average 371,425
Calls: 200,183 (54%)
Puts: 171,242 (46%)
Current vs Prior 7-Day Avg -41.76%
Calls: -52.94%
Puts: -28.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $281.92M
Calls: $118.04M (42%)
Puts: $163.89M (58%)
Prior (08/19) $409.61M
Calls: $236.37M (58%)
Puts: $173.24M (42%)
Current vs Prior -31.17%
Calls: -50.06%
Puts: -5.40%
Prior 7-Day Total $3.57B
Calls: $2.39B (67%)
Puts: $1.19B (33%)
Prior 7-Day Average $510.39M
Calls: $340.90M (67%)
Puts: $169.49M (33%)
Current vs Prior 7-Day Avg -44.76%
Calls: -65.37%
Puts: -3.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.30
Prior (08/19) 0.86
Current vs Prior +50.67%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +44.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 1,217,901
Calls: 599,628 (49%)
Puts: 618,273 (51%)
Prior (08/19) 1,275,801
Calls: 651,970 (51%)
Puts: 623,831 (49%)
Current vs Prior -4.54%
Prior 7-Day Total 9,006,029
Calls: 4,607,743 (51%)
Puts: 4,398,286 (49%)
Prior 7-Day Average 1,286,575
Calls: 658,249 (51%)
Puts: 628,326 (49%)
Current vs Prior 7-Day Avg -5.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.92% | 11.66%4.92% | 23.00%
Prior 7.17% | 13.20%7.17% | 23.10%
Current vs Prior -31.36% | -11.67%-31.36% | -0.44%
Prior 7-Day Avg 9.33% | 14.77%11.84% | 25.74%
Current vs 7-Day Avg -47.26% | -21.07%-58.43% | -10.63%
Prior 7-Day Eod 7.17% | 13.20%7.17% | 23.10%
Current vs 7-Day Eod -31.36% | -11.67%-31.36% | -0.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.18% | 10.18%
Calls: 11.77% | 9.65%
Puts: 2.60% | 10.71%
Prior 7.18% | 10.18%
Calls: 11.77% | 9.65%
Puts: 2.60% | 10.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.84% | 5.46%
Calls: 7.04% | 5.75%
Puts: 4.62% | 5.17%
Current vs 7-Day Avg +23.01% | +86.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 51% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
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 183 of results (avg 6.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1822.6523.10$22.882.0%5680.551.9K
$225.00Aug 212.812.90$2.863.1%3.1K0.361.4K
$210.00Sep 1827.6028.55$28.083.4%480.62935
$200.00Sep 1833.2534.50$33.883.7%620.695.4K
$250.00Sep 1812.1012.60$12.354.0%2.8K0.366.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1841.2541.70$41.481.1%1780.649.2K
$210.00Aug 211.241.27$1.252.4%7.0K0.185.3K
$220.00Sep 1821.5522.25$21.903.2%2160.454.3K
$240.00Sep 1833.4534.65$34.053.5%990.589.6K
$250.00Aug 2129.0530.20$29.633.9%6471.0011.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.26)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.400.48$0.4418.2%3.9K0.0812.7K
$235.00Aug 210.840.91$0.888.0%1.8K0.141.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.240.28$0.2615.4%9.4K0.056.6K
$202.50Aug 210.360.42$0.3915.4%9460.07496
$205.00Aug 210.550.58$0.565.4%4.0K0.10979
$207.50Aug 210.770.93$0.8518.8%8450.14239

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2139.3541.20$40.284.6%730.99568
$177.50Aug 2141.3044.35$42.837.1%200.9945
$185.00Aug 2134.5036.40$35.455.4%40.99901
$182.50Aug 2136.3038.80$37.556.7%400.991.4K
$190.00Aug 2128.7031.45$30.089.1%2950.995.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2129.0530.20$29.633.9%6471.0011.2K
$252.50Aug 2132.0033.90$32.955.8%231.00339
$255.00Aug 2133.7535.75$34.755.8%1.7K1.001.1K
$257.50Aug 2136.1538.85$37.507.2%3171.00199
$260.00Aug 2138.6540.65$39.655.0%3.3K1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 132.2K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 214.805.00$4.904.1%6.8K0.527.6K
$230.00Aug 211.511.62$1.577.0%5.8K0.239.1K
$250.00Aug 210.120.17$0.1533.3%5.2K0.0326.2K
$240.00Aug 210.400.48$0.4418.2%3.9K0.0812.7K
$225.00Aug 212.812.90$2.863.1%3.1K0.361.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.240.28$0.2615.4%9.4K0.056.6K
$210.00Aug 211.241.27$1.252.4%7.0K0.185.3K
$215.00Aug 212.462.60$2.535.5%6.8K0.321.7K
$205.00Aug 210.550.58$0.565.4%4.0K0.10979
$220.00Aug 214.504.75$4.635.4%3.4K0.487.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 18.3%, max 21.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Aug 21Sep 4113.8%93.9%21.3%5122.1K
$215.00Aug 21Oct 2107.8%88.9%21.2%2.8K395
$227.50Aug 21Sep 4110.8%93.0%19.1%846296
$210.00Aug 21Oct 2109.4%92.0%18.9%7512.0K
$220.00Aug 21Oct 2107.8%90.7%18.8%6.8K7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Aug 21Sep 4113.8%93.9%21.3%84612
$215.00Aug 21Oct 2107.8%88.9%21.2%6.8K1.7K
$227.50Aug 21Sep 4110.8%93.0%19.1%191855
$210.00Aug 21Oct 2109.4%92.0%18.9%7.0K5.4K
$220.00Aug 21Oct 2107.8%90.7%18.8%3.5K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 1.65, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$3.78$6.22$3.7855%1.65$223.78
$200.00$210.00Oct 2$5.27$4.73$5.2767%0.90$205.27
$200.00$205.00Sep 11$2.55$2.45$2.5571%0.96$202.55
$235.00$240.00Sep 25$1.35$3.65$1.3547%2.70$236.35
$200.00$210.00Sep 18$5.80$4.20$5.8069%0.72$205.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Sep 4$0.12$2.38$0.1219%19.83$189.88
$215.00$210.00Oct 2$1.70$3.30$1.7041%1.94$213.30
$230.00$227.50Aug 28$1.24$1.26$1.2459%1.02$228.76
$255.00$252.50Sep 4$1.64$0.86$1.6475%0.52$253.36
$197.50$195.00Aug 28$0.27$2.23$0.2719%8.26$197.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.40, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$252.50$255.00Sep 4$1.29$1.29$1.2172%1.07$253.79
$257.50$260.00Sep 4$1.14$1.14$1.3675%0.84$258.64
$242.50$245.00Sep 4$1.28$1.28$1.2265%1.05$243.78
$242.50$245.00Aug 28$0.92$0.92$1.5872%0.58$243.42
$222.50$225.00Aug 28$1.35$1.35$1.1550%1.17$223.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$2.92$2.92$2.0865%1.40$202.08
$220.00$215.00Oct 2$3.28$3.28$1.7256%1.91$216.72
$210.00$200.00Sep 18$4.32$4.32$5.6862%0.76$205.68
$220.00$215.00Sep 25$3.00$3.00$2.0056%1.50$217.00
$195.00$190.00Oct 2$2.22$2.22$2.7870%0.80$192.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.33, cheapest $6.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$7.45107.8%93.1%
$225.00Aug 21Aug 28$7.29109.1%94.7%
$220.00Aug 21Aug 28$7.48107.8%93.4%
$217.50Aug 21Aug 28$7.62106.0%92.8%
$222.50Aug 21Aug 28$7.70109.2%96.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$6.92107.8%93.1%
$225.00Aug 21Aug 28$6.95109.1%94.7%
$220.00Aug 21Aug 28$7.32107.8%93.4%
$217.50Aug 21Aug 28$7.20106.0%92.8%
$222.50Aug 21Aug 28$7.35109.2%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 4.33% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$4.90$4.63$9.53$210.47$229.534.33%
$217.50Aug 21$6.23$3.40$9.63$207.87$227.134.38%
$222.50Aug 21$3.80$5.93$9.73$212.77$232.234.42%
$215.00Aug 21$7.80$2.53$10.33$204.67$225.334.69%
$225.00Aug 21$2.86$7.63$10.49$214.51$235.494.77%
$227.50Aug 21$2.16$9.25$11.41$216.09$238.915.18%
$212.50Aug 21$9.77$1.84$11.61$200.89$224.115.27%
$210.00Aug 21$11.50$1.25$12.75$197.25$222.755.79%
$230.00Aug 21$1.57$11.18$12.75$217.25$242.755.79%
$207.50Aug 21$13.25$0.85$14.10$193.40$221.606.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.11% of stock, avg 12.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 21$1.19$1.25$2.44$207.56$234.94
$230.00$210.00Aug 21$1.57$1.25$2.82$207.18$232.82
$232.50$212.50Aug 21$1.19$1.84$3.03$209.47$235.53
$230.00$212.50Aug 21$1.57$1.84$3.41$209.09$233.41
$227.50$210.00Aug 21$2.16$1.25$3.41$206.59$230.91
$227.50$212.50Aug 21$2.16$1.84$4.00$208.50$231.50
$232.50$215.00Aug 21$1.19$2.53$3.72$211.28$236.22
$230.00$215.00Aug 21$1.57$2.53$4.10$210.90$234.10
$227.50$215.00Aug 21$2.16$2.53$4.69$210.31$232.19
$225.00$210.00Aug 21$2.86$1.25$4.11$205.89$229.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 2.42, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
198/200242/245Aug 28$1.77$0.7350%2.42$198.23$244.27
180/182245/248Sep 4$1.66$0.8452%1.98$180.84$246.66
192/195242/245Aug 28$1.44$1.0654%1.36$193.56$243.94
185/188242/245Aug 28$1.27$1.2360%1.03$186.23$243.77
180/182242/245Aug 28$1.19$1.3163%0.91$181.31$243.69
185/188245/248Sep 4$1.52$0.9849%1.55$185.98$246.52
182/185242/245Aug 28$1.18$1.3262%0.89$183.82$243.68
190/192242/245Aug 28$1.30$1.2057%1.08$191.20$243.80
200/202242/245Aug 28$1.53$0.9747%1.58$200.97$244.03
178/180242/245Aug 28$1.08$1.4264%0.76$178.92$243.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.60$9.4014%15.67
$230.00$235.00$240.00Sep 11$0.10$4.907%49.00
$225.00$227.50$230.00Aug 21$0.11$2.3913%21.73
$220.00$222.50$225.00Aug 21$0.16$2.3416%14.62
$190.00$195.00$200.00Sep 18$0.12$4.887%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.45$9.5513%21.22
$200.00$210.00$220.00Sep 18$0.53$9.4714%17.87
$217.50$220.00$222.50Aug 21$0.07$2.4317%34.71
$235.00$240.00$245.00Sep 11$0.06$4.947%82.33
$230.00$235.00$240.00Sep 11$0.11$4.897%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. 50 found (best net $-0.02, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$257.501:2Aug 21$0.00$2.50
$247.50$250.001:2Aug 21-$0.07$2.43
$250.00$252.501:2Aug 21-$0.07$2.43
$257.50$260.001:2Aug 21-$0.05$2.45
$252.50$255.001:2Aug 21-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$197.501:2Aug 21-$0.02$2.48
$182.50$180.001:2Aug 21$0.00$2.50
$192.50$190.001:2Aug 21-$0.04$2.46
$202.50$200.001:2Aug 21-$0.13$2.37
$207.50$205.001:2Aug 21-$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.34%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 2$16.150.4013.6%7.34%20.92%2180
$245.00Oct 2$17.150.4311.3%7.79%19.10%57
$230.00Oct 2$22.600.514.5%10.27%14.76%1025
$235.00Oct 2$20.350.486.8%9.25%16.01%9102
$240.00Oct 2$18.550.459.0%8.43%17.46%12--
$260.00Oct 2$13.000.3618.1%5.91%24.03%2221
$255.00Oct 2$14.000.3815.8%6.36%22.21%227
$225.00Oct 2$24.000.532.2%10.90%13.13%438184
$250.00Sep 25$14.250.3913.6%6.47%20.05%57306
$240.00Sep 25$17.050.449.0%7.75%16.78%5842

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 94,212
Total Puts 122,123
Put/Call Ratio 1.30
Net Difference -27,911

Prior's Put/Call Breakdown

Total Calls 185,802
Total Puts 159,854
Put/Call Ratio 0.86
Net Difference 25,948

Prior 7-Day Put/Call Summary

Total Calls 1,401,282
Total Puts 1,198,696
Average Put/Call Ratio 0.89
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