Tour v504
NBIS
NEBIUS GROUP N V A A
$233.26 +20.71%
8/12 10:30

Option Volume

Detail
Current (08/12 10:30am) 228,365
Calls: 136,861 (60%)
Puts: 91,504 (40%)
Prior (08/07) 105,162
Calls: 53,088 (50%)
Puts: 52,074 (50%)
Current vs Prior +117.16%
Calls: +157.80% (Calls)
Puts: +75.72% (Puts)
Prior 7-Day Total 930,372
Calls: 511,151 (55%)
Puts: 419,221 (45%)
Prior 7-Day Average 132,910
Calls: 73,021 (55%)
Puts: 59,888 (45%)
Current vs Prior 7-Day Avg +71.82%
Calls: +87.43%
Puts: +52.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:30am) $277.10M
Calls: $225.91M (82%)
Puts: $51.19M (18%)
Prior (08/07) $81.25M
Calls: $51.49M (63%)
Puts: $29.77M (37%)
Current vs Prior +241.02%
Calls: +338.75%
Puts: +71.98%
Prior 7-Day Total $1.00B
Calls: $620.01M (62%)
Puts: $381.94M (38%)
Prior 7-Day Average $143.14M
Calls: $88.57M (62%)
Puts: $54.56M (38%)
Current vs Prior 7-Day Avg +93.59%
Calls: +155.05%
Puts: -6.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:30am) 0.67
Prior (08/07) 0.98
Current vs Prior -31.84%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -22.37%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:30am) 1,375,281
Calls: 713,397 (52%)
Puts: 661,884 (48%)
Prior (08/07) 1,504,212
Calls: 743,691 (49%)
Puts: 760,521 (51%)
Current vs Prior -8.57%
Prior 7-Day Total 9,452,585
Calls: 4,439,210 (47%)
Puts: 5,013,375 (53%)
Prior 7-Day Average 1,350,369
Calls: 634,172 (47%)
Puts: 716,196 (53%)
Current vs Prior 7-Day Avg +1.84%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.64% | 14.65%14.65% | 28.62%
Prior 12.57% | 17.01%17.01% | 28.07%
Current vs Prior -31.30% | -13.87%-13.87% | +1.93%
Prior 7-Day Avg 11.06% | 18.50%24.14% | 36.63%
Current vs 7-Day Avg -21.87% | -20.80%-39.29% | -21.88%
Prior 7-Day Eod 12.57% | 17.01%17.69% | 28.33%
Current vs 7-Day Eod -31.30% | -13.87%-17.16% | +1.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.42% | 5.11%
Calls: 4.08% | 4.48%
Puts: 6.76% | 5.73%
Prior 4.38% | 5.38%
Calls: 2.89% | 3.96%
Puts: 5.86% | 6.81%
Current vs Prior +23.74% | -5.02%
Prior 7-Day Avg 9.40% | 6.75%
Calls: 9.69% | 6.85%
Puts: 9.11% | 6.65%
Current vs 7-Day Avg -42.31% | -24.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($225.91M) vs puts ($51.19M). Massive premium surge with dollar volume up 241% vs prior. Dollar volume significantly above 7-day average (94% higher). Unusually high activity with volume up 117% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 209 of results (avg 6.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.3010.50$10.401.9%3.8K0.3829.4K
$220.00Aug 2123.0523.50$23.281.9%1.0K0.667.2K
$187.50Aug 1445.4546.80$46.132.9%1481.00321
$190.00Aug 1443.0544.35$43.703.0%8441.001.7K
$192.50Aug 1440.6041.90$41.253.2%3751.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1827.8528.80$28.333.4%1540.423.5K
$252.50Aug 1422.1022.95$22.533.8%50.7626
$270.00Aug 2141.6043.20$42.403.8%1310.76273
$265.00Aug 2841.1042.80$41.954.1%--0.6722
$255.00Aug 2834.0535.55$34.804.3%10.616

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.57, cheapest $0.21)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 140.840.99$0.9216.3%1.3K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 140.200.22$0.219.5%6900.02684
$190.00Aug 140.250.29$0.2714.8%1.7K0.031.8K
$195.00Aug 140.420.45$0.446.8%8060.04630
$200.00Aug 140.600.73$0.6719.4%2.7K0.061.2K
$202.50Aug 140.840.95$0.9012.2%2480.08114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 1445.4546.80$46.132.9%1481.00321
$190.00Aug 1443.0544.35$43.703.0%8441.001.7K
$192.50Aug 1440.6041.90$41.253.2%3751.001.1K
$195.00Aug 1438.1539.75$38.954.1%8630.941.4K
$197.50Aug 1435.6538.20$36.926.9%2240.94494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 1443.4046.15$44.786.1%--0.9326
$275.00Aug 1441.0544.05$42.557.1%--0.9216
$272.50Aug 1439.0041.60$40.306.5%60.916
$270.00Aug 1436.2039.00$37.607.4%150.9034
$265.00Aug 1432.5534.30$33.425.2%30.8737

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 127.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 1410.7511.45$11.106.3%10.4K0.572.9K
$250.00Aug 143.704.05$3.889.0%8.2K0.275.9K
$260.00Aug 142.092.32$2.2110.4%4.7K0.171.7K
$240.00Aug 146.356.95$6.659.0%4.5K0.413.6K
$250.00Aug 2110.3010.50$10.401.9%3.8K0.3829.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 140.600.73$0.6719.4%2.7K0.061.2K
$210.00Sep 1817.9518.90$18.425.2%2.7K0.316.2K
$190.00Aug 140.250.29$0.2714.8%1.7K0.031.8K
$220.00Aug 143.754.05$3.907.7%1.5K0.266.2K
$210.00Aug 141.671.80$1.747.5%1.4K0.142.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 22.1%, max 31.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 14Sep 25139.1%105.5%31.8%4.7K1.7K
$255.00Aug 14Sep 25136.3%104.8%30.0%990869
$250.00Aug 14Sep 25134.9%105.1%28.3%8.2K5.9K
$245.00Aug 14Sep 25133.5%104.6%27.6%1.2K1.1K
$230.00Aug 14Sep 25127.8%101.2%26.3%10.5K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 14Sep 18139.1%105.5%31.9%32897
$255.00Aug 14Sep 11136.3%105.5%29.2%238
$250.00Aug 14Sep 25134.9%105.1%28.3%163195
$245.00Aug 14Sep 11133.5%104.6%27.7%43076
$230.00Aug 14Sep 25127.8%101.2%26.3%874153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.85, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$5.40$4.60$5.4073%0.85$205.40
$210.00$215.00Sep 25$1.80$3.20$1.8069%1.78$211.80
$240.00$250.00Sep 18$3.63$6.37$3.6353%1.75$243.63
$220.00$230.00Sep 18$4.70$5.30$4.7063%1.13$224.70
$250.00$260.00Sep 18$3.20$6.80$3.2048%2.13$253.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$237.50$235.00Aug 21$0.93$1.57$0.9351%1.69$236.57
$257.50$255.00Aug 21$1.52$0.98$1.5267%0.64$255.98
$237.50$235.00Aug 14$1.23$1.27$1.2355%1.03$236.27
$232.50$230.00Aug 14$1.04$1.46$1.0447%1.40$231.46
$250.00$245.00Aug 21$2.95$2.05$2.9562%0.69$247.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.91, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$247.50Aug 14$0.88$0.88$1.6266%0.54$245.88
$267.50$270.00Aug 14$0.25$0.25$2.2588%0.11$267.75
$275.00$277.50Aug 14$0.14$0.14$2.3692%0.06$275.14
$270.00$272.50Aug 14$0.18$0.18$2.3290%0.08$270.18
$252.50$255.00Aug 14$0.50$0.50$2.0076%0.25$253.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$4.76$4.76$5.2463%0.91$215.24
$210.00$200.00Sep 25$4.13$4.13$5.8768%0.70$205.87
$230.00$220.00Sep 18$5.15$5.15$4.8558%1.06$224.85
$210.00$200.00Sep 18$4.02$4.02$5.9869%0.67$205.98
$195.00$190.00Sep 25$1.98$1.98$3.0275%0.66$193.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $6.90, cheapest $6.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 14Aug 21$6.93130.7%110.0%
$245.00Aug 14Aug 21$6.77133.5%113.8%
$237.50Aug 14Aug 21$7.17131.9%113.7%
$222.50Aug 14Aug 21$6.55128.1%110.1%
$240.00Aug 14Aug 21$7.08131.9%114.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 14Aug 21$7.18130.7%110.0%
$245.00Aug 14Aug 21$6.53133.5%113.8%
$237.50Aug 14Aug 21$6.80131.9%113.7%
$222.50Aug 14Aug 21$6.48128.1%110.1%
$240.00Aug 14Aug 21$6.84131.9%114.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 7.98% of stock, avg 18.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$232.50Aug 14$9.80$8.82$18.62$213.88$251.127.98%
$230.00Aug 14$11.10$7.78$18.88$211.12$248.888.09%
$235.00Aug 14$8.53$10.35$18.88$216.12$253.888.09%
$227.50Aug 14$12.45$6.60$19.05$208.45$246.558.17%
$237.50Aug 14$7.53$11.58$19.11$218.39$256.618.19%
$225.00Aug 14$13.90$5.73$19.63$205.37$244.638.42%
$240.00Aug 14$6.65$13.43$20.08$219.92$260.088.61%
$222.50Aug 14$15.58$4.75$20.33$202.17$242.838.72%
$242.50Aug 14$5.75$15.08$20.83$221.67$263.338.93%
$220.00Aug 14$17.15$3.90$21.05$198.95$241.059.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.28% of stock, avg 15.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$222.50Aug 14$5.23$4.75$9.98$212.52$254.98
$245.00$225.00Aug 14$5.23$5.73$10.96$214.04$255.96
$242.50$222.50Aug 14$5.75$4.75$10.50$212.00$253.00
$242.50$225.00Aug 14$5.75$5.73$11.48$213.52$253.98
$245.00$227.50Aug 14$5.23$6.60$11.83$215.67$256.83
$242.50$227.50Aug 14$5.75$6.60$12.35$215.15$254.85
$240.00$222.50Aug 14$6.65$4.75$11.40$211.10$251.40
$240.00$225.00Aug 14$6.65$5.73$12.38$212.62$252.38
$240.00$227.50Aug 14$6.65$6.60$13.25$214.25$253.25
$245.00$230.00Aug 14$5.23$7.78$13.01$216.99$258.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 2.25, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/222245/248Aug 14$1.73$0.7736%2.25$220.77$246.73
212/215245/248Aug 14$1.45$1.0547%1.38$213.55$246.45
215/218245/248Aug 14$1.53$0.9744%1.58$215.97$246.53
200/202245/248Aug 14$1.11$1.3958%0.80$201.39$246.11
198/200245/248Aug 14$1.06$1.4460%0.74$198.94$246.06
205/208245/248Aug 14$1.18$1.3255%0.89$206.32$246.18
208/210245/248Aug 14$1.23$1.2753%0.97$208.77$246.23
218/220245/248Aug 14$1.50$1.0040%1.50$218.50$246.50
202/205245/248Aug 14$1.07$1.4357%0.75$203.93$246.07
220/222252/255Aug 14$1.35$1.1546%1.17$221.15$253.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 24.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.38$9.6210%25.32
$250.00$260.00$270.00Sep 18$0.32$9.689%30.25
$255.00$260.00$265.00Aug 28$0.06$4.946%82.33
$250.00$255.00$260.00Aug 28$0.07$4.936%70.43
$227.50$230.00$232.50Aug 14$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.39$9.6110%24.64
$215.00$220.00$225.00Aug 28$0.10$4.908%49.00
$205.00$210.00$215.00Sep 4$0.08$4.926%61.50
$220.00$225.00$230.00Sep 25$0.08$4.925%61.50
$230.00$235.00$240.00Sep 4$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.15, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$277.501:2Aug 14-$0.64$1.86
$272.50$275.001:2Aug 14-$0.81$1.69
$270.00$272.501:2Aug 14-$0.85$1.65
$267.50$270.001:2Aug 14-$0.96$1.54
$265.00$267.501:2Aug 14-$1.28$1.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.15$2.35
$192.50$190.001:2Aug 14-$0.20$2.30
$195.00$192.501:2Aug 14-$0.24$2.26
$200.00$197.501:2Aug 14-$0.31$2.19
$202.50$200.001:2Aug 14-$0.44$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.60%, avg 5.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 25$20.050.4215.8%8.60%24.35%88
$265.00Sep 25$21.500.4413.6%9.22%22.82%145
$260.00Sep 25$22.900.4611.5%9.82%21.28%416
$275.00Sep 25$18.500.4017.9%7.93%25.83%71
$255.00Sep 25$24.550.489.3%10.52%19.84%--20
$250.00Sep 25$26.150.507.2%11.21%18.39%1970
$245.00Sep 25$27.950.525.0%11.98%17.02%154
$240.00Sep 25$30.000.552.9%12.86%15.75%811
$235.00Sep 25$32.000.570.8%13.72%14.46%197
$270.00Sep 18$17.900.4015.8%7.67%23.42%1841.4K

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 136,861
Total Puts 91,504
Put/Call Ratio 0.67
Net Difference 45,357

Prior's Put/Call Breakdown

Total Calls 53,088
Total Puts 52,074
Put/Call Ratio 0.98
Net Difference 1,014

Prior 7-Day Put/Call Summary

Total Calls 511,151
Total Puts 419,221
Average Put/Call Ratio 0.86
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...

Chart Title

Price — Past 7 Days

Add Card

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