Tour v512
NBIS
NEBIUS GROUP N V A A
$220.13 -11.39%
8/19 10:30

Option Volume

Detail
Current (08/19 10:30am) 130,967
Calls: 60,751 (46%)
Puts: 70,216 (54%)
Prior (08/12) 228,365
Calls: 136,861 (60%)
Puts: 91,504 (40%)
Current vs Prior -42.65%
Calls: -55.61% (Calls)
Puts: -23.26% (Puts)
Prior 7-Day Total 1,485,200
Calls: 817,750 (55%)
Puts: 667,450 (45%)
Prior 7-Day Average 212,171
Calls: 116,821 (55%)
Puts: 95,350 (45%)
Current vs Prior 7-Day Avg -38.27%
Calls: -48.00%
Puts: -26.36%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/19 10:30am) $152.68M
Calls: $66.58M (44%)
Puts: $86.09M (56%)
Prior (08/12) $277.10M
Calls: $225.91M (82%)
Puts: $51.19M (18%)
Current vs Prior -44.90%
Calls: -70.53%
Puts: +68.18%
Prior 7-Day Total $1.99B
Calls: $1.47B (74%)
Puts: $521.63M (26%)
Prior 7-Day Average $284.21M
Calls: $209.69M (74%)
Puts: $74.52M (26%)
Current vs Prior 7-Day Avg -46.28%
Calls: -68.25%
Puts: +15.53%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/19 10:30am) 1.16
Prior (08/12) 0.67
Current vs Prior +72.87%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +30.03%
Sentiment BEARISH

Open Interest

Detail
Current (08/19 10:30am) 1,490,927
Calls: 753,087 (51%)
Puts: 737,840 (49%)
Prior (08/12) 1,375,281
Calls: 713,397 (52%)
Puts: 661,884 (48%)
Current vs Prior +8.41%
Prior 7-Day Total 9,635,709
Calls: 4,607,047 (48%)
Puts: 5,028,662 (52%)
Prior 7-Day Average 1,376,529
Calls: 658,149 (48%)
Puts: 718,380 (52%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.60% | 13.85%7.60% | 24.00%
Prior 8.21% | 14.44%14.44% | 27.64%
Current vs Prior -7.43% | -4.11%-47.37% | -13.18%
Prior 7-Day Avg 11.14% | 18.23%22.52% | 35.13%
Current vs 7-Day Avg -31.79% | -24.05%-66.25% | -31.69%
Prior 7-Day Eod 8.21% | 14.44%8.24% | 23.54%
Current vs 7-Day Eod -7.43% | -4.11%-7.81% | +1.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.21% | 5.45%
Calls: 5.13% | 5.99%
Puts: 7.28% | 4.91%
Prior 5.86% | 4.53%
Calls: 6.93% | 5.33%
Puts: 4.78% | 3.73%
Current vs Prior +5.97% | +20.31%
Prior 7-Day Avg 8.23% | 6.29%
Calls: 8.88% | 6.44%
Puts: 7.58% | 6.14%
Current vs 7-Day Avg -24.54% | -13.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 73% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALBULLISH

📈 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 212 of results (avg 6.4%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1810.6010.85$10.732.3%2590.322.5K
$185.00Sep 1844.0545.15$44.602.5%20.781.3K
$180.00Sep 1847.8549.10$48.482.6%3010.81709
$210.00Sep 1828.4029.20$28.802.8%520.62904
$247.50Aug 285.005.15$5.083.0%410.2675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1849.1050.30$49.702.4%270.68926
$250.00Sep 1841.7542.85$42.302.6%1240.639.4K
$250.00Sep 1138.9540.00$39.482.7%270.67232
$230.00Sep 1828.4029.25$28.832.9%8480.514.9K
$240.00Sep 1834.7535.80$35.283.0%1120.579.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.36)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.330.39$0.3616.7%1.8K0.042.9K
$255.00Aug 210.500.60$0.5518.2%3850.06790
$250.00Aug 210.800.89$0.8510.6%5.0K0.0924.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.520.62$0.5717.5%2.4K0.068.2K
$195.00Aug 210.820.97$0.9016.7%4330.091.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 2140.8543.90$42.387.2%--0.9845
$180.00Aug 2138.5041.65$40.087.9%90.98566
$182.50Aug 2136.3038.70$37.506.4%--0.971.9K
$185.00Aug 2133.6536.25$34.957.4%--0.96901
$187.50Aug 2131.3534.15$32.758.5%10.951.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Aug 2141.4044.60$43.007.4%81.00346
$260.00Aug 2139.1041.25$40.175.4%3410.932.0K
$257.50Aug 2136.9039.35$38.136.4%280.93248
$255.00Aug 2134.3036.35$35.335.8%690.921.0K
$252.50Aug 2132.1034.60$33.357.5%410.91370

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 81.0K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.800.89$0.8510.6%5.0K0.0924.9K
$245.00Aug 211.171.29$1.239.8%2.4K0.132.8K
$220.00Aug 217.608.00$7.805.1%2.0K0.526.5K
$260.00Aug 210.330.39$0.3616.7%1.8K0.042.9K
$230.00Aug 213.954.10$4.033.7%1.6K0.338.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.381.45$1.424.9%6.0K0.147.7K
$220.00Aug 217.407.80$7.605.3%4.2K0.476.4K
$210.00Aug 213.453.85$3.6511.0%3.8K0.284.5K
$230.00Aug 2113.3014.15$13.736.2%2.7K0.674.5K
$180.00Aug 210.160.24$0.2040.0%2.5K0.027.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 18.2%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Oct 2114.4%93.4%22.6%2221.9K
$205.00Aug 21Sep 25115.4%95.0%21.5%88178
$240.00Aug 21Oct 2114.7%94.7%21.1%1.3K11.7K
$215.00Aug 21Oct 2111.9%93.0%20.3%382309
$235.00Aug 21Oct 2113.8%95.0%19.8%563685
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Oct 2115.4%93.5%23.4%907671
$210.00Aug 21Oct 2114.4%93.4%22.6%3.8K4.5K
$235.00Aug 21Sep 25113.8%93.0%22.3%3001.3K
$240.00Aug 21Oct 2114.7%94.7%21.1%1.2K4.0K
$215.00Aug 21Oct 2111.9%93.0%20.3%1.5K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.74, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$210.00Oct 2$11.48$8.52$11.4872%0.74$201.48
$255.00$260.00Sep 25$0.47$4.53$0.4736%9.64$255.47
$210.00$220.00Sep 18$4.80$5.20$4.8062%1.08$214.80
$215.00$220.00Sep 25$1.87$3.13$1.8759%1.67$216.87
$250.00$260.00Sep 18$2.35$7.65$2.3537%3.26$252.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$242.50Aug 28$1.45$1.05$1.4572%0.72$243.55
$220.00$215.00Sep 25$2.00$3.00$2.0044%1.50$218.00
$200.00$197.50Aug 28$0.50$2.00$0.5024%4.00$199.50
$192.50$190.00Aug 21$0.10$2.40$0.107%24.00$192.40
$200.00$197.50Aug 21$0.26$2.24$0.2614%8.62$199.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.35, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$255.00Sep 25$2.25$2.25$2.7561%0.82$252.25
$222.50$225.00Aug 21$1.18$1.18$1.3253%0.89$223.68
$230.00$232.50Aug 21$0.75$0.75$1.7567%0.43$230.75
$250.00$252.50Aug 21$0.18$0.18$2.3291%0.08$250.18
$237.50$240.00Aug 21$0.45$0.45$2.0579%0.22$237.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$2.87$2.87$2.1365%1.35$202.13
$195.00$190.00Oct 2$2.62$2.62$2.3870%1.10$192.38
$195.00$190.00Sep 25$2.40$2.40$2.6071%0.92$192.60
$220.00$210.00Sep 18$5.07$5.07$4.9355%1.03$214.93
$210.00$200.00Sep 18$4.33$4.33$5.6762%0.76$205.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.87, cheapest $5.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 21Aug 28$6.06111.9%98.1%
$215.00Aug 21Aug 28$5.85111.9%98.5%
$220.00Aug 21Aug 28$6.38110.5%98.0%
$230.00Aug 21Aug 28$5.67112.1%99.5%
$227.50Aug 21Aug 28$5.97110.6%98.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 21Aug 28$5.97111.9%98.1%
$215.00Aug 21Aug 28$5.80111.9%99.2%
$220.00Aug 21Aug 28$5.83110.5%98.0%
$230.00Aug 21Aug 28$5.60112.1%99.5%
$227.50Aug 21Aug 28$5.53110.6%98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.00% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$7.80$7.60$15.40$204.60$235.407.00%
$217.50Aug 21$9.07$6.45$15.52$201.98$233.027.05%
$222.50Aug 21$6.75$8.93$15.68$206.82$238.187.12%
$215.00Aug 21$10.53$5.30$15.83$199.17$230.837.19%
$225.00Aug 21$5.57$10.33$15.90$209.10$240.907.22%
$212.50Aug 21$12.08$4.40$16.48$196.02$228.987.49%
$227.50Aug 21$4.68$12.10$16.78$210.72$244.287.62%
$210.00Aug 21$13.83$3.65$17.48$192.52$227.487.94%
$230.00Aug 21$4.03$13.73$17.76$212.24$247.768.07%
$207.50Aug 21$15.68$2.94$18.62$188.88$226.128.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.15% of stock, avg 13.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 21$3.28$3.65$6.93$203.07$239.43
$232.50$212.50Aug 21$3.28$4.40$7.68$204.82$240.18
$230.00$210.00Aug 21$4.03$3.65$7.68$202.32$237.68
$230.00$212.50Aug 21$4.03$4.40$8.43$204.07$238.43
$227.50$210.00Aug 21$4.68$3.65$8.33$201.67$235.83
$232.50$215.00Aug 21$3.28$5.30$8.58$206.42$241.08
$227.50$212.50Aug 21$4.68$4.40$9.08$203.42$236.58
$230.00$215.00Aug 21$4.03$5.30$9.33$205.67$239.33
$227.50$215.00Aug 21$4.68$5.30$9.98$205.02$237.48
$225.00$210.00Aug 21$5.57$3.65$9.22$200.78$234.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.75, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202242/245Aug 28$1.59$0.9143%1.75$200.91$244.09
200/202248/250Aug 28$1.47$1.0347%1.43$201.03$248.97
200/202238/240Aug 28$1.54$0.9638%1.60$200.96$239.04
185/188230/232Aug 21$0.95$1.5562%0.61$186.55$230.95
185/188242/245Aug 21$0.51$1.9979%0.26$186.99$243.01
182/185242/245Aug 28$1.06$1.4457%0.74$183.94$243.56
185/188238/240Aug 21$0.65$1.8573%0.35$186.85$238.15
200/205250/255Sep 11$3.35$1.6533%2.03$201.65$253.35
185/188245/248Aug 21$0.43$2.0782%0.21$187.07$245.43
195/198242/245Aug 28$1.29$1.2148%1.07$196.21$243.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.38$9.6213%25.32
$225.00$230.00$235.00Sep 11$0.13$4.877%37.46
$230.00$235.00$240.00Sep 4$0.17$4.838%28.41
$212.50$215.00$217.50Aug 21$0.09$2.4110%26.78
$232.50$235.00$237.50Aug 21$0.06$2.447%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.38$9.6211%25.32
$210.00$215.00$220.00Sep 4$0.08$4.929%61.50
$210.00$215.00$220.00Aug 28$0.18$4.8212%26.78
$210.00$215.00$220.00Sep 11$0.10$4.908%49.00
$210.00$220.00$230.00Sep 18$0.61$9.3913%15.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.12, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$262.501:2Aug 21-$0.20$2.30
$257.50$260.001:2Aug 21-$0.28$2.22
$255.00$257.501:2Aug 21-$0.33$2.17
$252.50$255.001:2Aug 21-$0.43$2.07
$250.00$252.501:2Aug 21-$0.49$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$185.001:2Aug 21-$0.12$2.38
$185.00$182.501:2Aug 21-$0.16$2.34
$182.50$180.001:2Aug 21-$0.16$2.34
$180.00$177.501:2Aug 21-$0.20$2.30
$195.00$192.501:2Aug 21-$0.44$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.18%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$245.00Oct 2$18.000.4311.3%8.18%19.47%34
$250.00Oct 2$16.000.4113.6%7.27%20.84%2817
$255.00Oct 2$15.000.3815.8%6.81%22.65%15
$260.00Oct 2$13.900.3618.1%6.31%24.43%17
$235.00Oct 2$21.000.486.8%9.54%16.29%62
$240.00Oct 2$19.100.459.0%8.68%17.70%94
$230.00Oct 2$23.000.514.5%10.45%14.93%25
$225.00Oct 2$25.000.532.2%11.36%13.57%78
$250.00Sep 25$15.100.3913.6%6.86%20.43%44233
$245.00Sep 25$15.700.4211.3%7.13%18.43%162

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 60,751
Total Puts 70,216
Put/Call Ratio 1.16
Net Difference -9,465

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 817,750
Total Puts 667,450
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