Tour v512
NBIS
NEBIUS GROUP N V A A
$222.91 -10.27%
8/19 10:35

Option Volume

Detail
Current (08/19 10:35am) 140,936
Calls: 67,065 (48%)
Puts: 73,871 (52%)
Prior (08/12) 234,934
Calls: 140,180 (60%)
Puts: 94,754 (40%)
Current vs Prior -40.01%
Calls: -52.16% (Calls)
Puts: -22.04% (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 -33.57%
Calls: -42.59%
Puts: -22.53%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/19 10:35am) $161.97M
Calls: $77.05M (48%)
Puts: $84.93M (52%)
Prior (08/12) $280.45M
Calls: $222.24M (79%)
Puts: $58.22M (21%)
Current vs Prior -42.25%
Calls: -65.33%
Puts: +45.89%
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 -43.01%
Calls: -63.26%
Puts: +13.97%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/19 10:35am) 1.10
Prior (08/12) 0.68
Current vs Prior +62.95%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +23.92%
Sentiment BEARISH

Open Interest

Detail
Current (08/19 10:35am) 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 7.70% | 13.64%7.70% | 23.79%
Prior 8.21% | 14.44%14.44% | 27.64%
Current vs Prior -6.23% | -5.53%-46.69% | -13.94%
Prior 7-Day Avg 11.14% | 18.23%22.52% | 35.13%
Current vs 7-Day Avg -30.91% | -25.17%-65.82% | -32.28%
Prior 7-Day Eod 8.21% | 14.44%8.24% | 23.54%
Current vs 7-Day Eod -6.23% | -5.53%-6.62% | +1.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.43% | 4.60%
Calls: 6.77% | 5.53%
Puts: 6.09% | 3.66%
Prior 5.86% | 4.53%
Calls: 6.93% | 5.33%
Puts: 4.78% | 3.73%
Current vs Prior +9.73% | +1.55%
Prior 7-Day Avg 8.23% | 6.29%
Calls: 8.88% | 6.44%
Puts: 7.58% | 6.14%
Current vs 7-Day Avg -21.87% | -26.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 63% - 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
10:35BEARISHBEARISHBEARISH
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 237 of results (avg 6.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 212.442.48$2.461.6%1.4K0.2211.7K
$220.00Sep 1825.1525.85$25.502.7%3570.571.5K
$180.00Sep 1850.1051.50$50.802.8%3010.81709
$205.00Aug 2119.6020.30$19.953.5%940.83158
$210.00Sep 1830.0031.10$30.553.6%560.64904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1847.6048.45$48.031.8%290.66926
$250.00Sep 1840.2041.15$40.672.3%1310.619.4K
$230.00Sep 1827.2027.85$27.532.4%8510.494.9K
$240.00Sep 1833.3034.20$33.752.7%1300.559.7K
$245.00Aug 2123.2523.90$23.582.8%3000.841.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.49)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.450.53$0.4916.3%1.8K0.062.9K
$255.00Aug 210.680.77$0.7312.3%4600.08790
$252.50Aug 210.900.94$0.924.3%1320.10538
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.400.44$0.429.5%2.4K0.058.2K
$197.50Aug 210.891.02$0.9613.5%4650.09493

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.3544.75$43.057.9%91.00566
$182.50Aug 2139.5042.50$41.007.3%--1.001.9K
$185.00Aug 2136.3040.00$38.159.7%--1.00901
$187.50Aug 2134.0037.40$35.709.5%10.941.9K
$190.00Aug 2132.0035.05$33.539.1%150.945.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 2140.7543.35$42.056.2%3290.961.2K
$262.50Aug 2138.2540.90$39.586.7%90.95346
$260.00Aug 2136.0538.95$37.507.7%3440.942.0K
$257.50Aug 2133.4536.10$34.787.6%320.93248
$255.00Aug 2131.6533.40$32.535.4%750.921.0K

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 88.6K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.051.10$1.084.6%5.5K0.1224.9K
$220.00Aug 219.159.70$9.435.8%3.0K0.586.5K
$245.00Aug 211.571.72$1.659.1%2.4K0.162.8K
$230.00Aug 214.855.25$5.057.9%2.1K0.388.2K
$260.00Aug 210.450.53$0.4916.3%1.8K0.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.151.25$1.208.3%6.2K0.117.7K
$220.00Aug 216.456.70$6.583.8%4.3K0.426.4K
$210.00Aug 212.893.15$3.028.6%3.9K0.244.5K
$230.00Aug 2111.7012.45$12.086.2%2.7K0.624.5K
$180.00Aug 210.110.18$0.1450.0%2.6K0.027.4K

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 19.9%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Sep 25117.2%94.7%23.8%94178
$210.00Aug 21Oct 2116.6%94.4%23.5%2311.9K
$215.00Aug 21Oct 2114.9%93.2%23.3%405309
$220.00Aug 21Oct 2114.0%92.5%23.3%3.0K6.5K
$240.00Aug 21Oct 2116.4%95.3%22.1%1.4K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Oct 2117.2%93.8%24.9%929671
$210.00Aug 21Oct 2116.6%94.4%23.5%3.9K4.5K
$215.00Aug 21Oct 2114.9%93.2%23.3%1.7K1.7K
$220.00Aug 21Oct 2114.0%92.5%23.3%4.3K6.4K
$240.00Aug 21Oct 2116.4%95.3%22.1%1.2K4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.80, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$210.00Oct 2$11.10$8.90$11.1074%0.80$201.10
$240.00$250.00Sep 18$3.05$6.95$3.0545%2.28$243.05
$210.00$220.00Sep 18$5.05$4.95$5.0564%0.98$215.05
$230.00$240.00Sep 18$3.72$6.28$3.7251%1.69$233.72
$220.00$230.00Sep 18$4.40$5.60$4.4057%1.27$224.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$232.50Aug 21$1.63$0.87$1.6370%0.53$233.37
$200.00$195.00Sep 25$1.33$3.67$1.3330%2.76$198.67
$242.50$240.00Aug 28$1.63$0.87$1.6367%0.53$240.87
$200.00$197.50Aug 21$0.24$2.26$0.2411%9.42$199.76
$222.50$220.00Aug 21$1.12$1.38$1.1247%1.23$221.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 1.06, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$262.50Aug 21$0.13$0.13$2.3794%0.05$260.13
$247.50$250.00Aug 21$0.29$0.29$2.2186%0.13$247.79
$252.50$255.00Aug 21$0.19$0.19$2.3190%0.08$252.69
$255.00$257.50Aug 21$0.14$0.14$2.3692%0.06$255.14
$232.50$235.00Aug 28$1.00$1.00$1.5057%0.67$233.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$2.57$2.57$2.4367%1.06$202.43
$220.00$210.00Sep 18$4.90$4.90$5.1057%0.96$215.10
$210.00$200.00Sep 18$4.10$4.10$5.9064%0.69$205.90
$195.00$190.00Sep 25$2.17$2.17$2.8372%0.77$192.83
$205.00$200.00Oct 2$2.45$2.45$2.5566%0.96$202.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.82, cheapest $5.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$5.60114.9%98.8%
$230.00Aug 21Aug 28$5.98113.9%98.2%
$232.50Aug 21Aug 28$5.87113.8%98.6%
$220.00Aug 21Aug 28$5.95114.0%99.0%
$227.50Aug 21Aug 28$5.88113.9%99.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$5.53114.9%98.8%
$230.00Aug 21Aug 28$5.77113.9%98.2%
$232.50Aug 21Aug 28$5.58113.8%98.6%
$220.00Aug 21Aug 28$5.77114.0%99.0%
$227.50Aug 21Aug 28$5.90113.9%99.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 7.10% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 21$8.13$7.70$15.83$206.67$238.337.10%
$220.00Aug 21$9.43$6.58$16.01$203.99$236.017.18%
$225.00Aug 21$7.00$9.03$16.03$208.97$241.037.19%
$217.50Aug 21$10.88$5.43$16.31$201.19$233.817.32%
$227.50Aug 21$5.95$10.43$16.38$211.12$243.887.35%
$215.00Aug 21$12.50$4.47$16.97$198.03$231.977.61%
$230.00Aug 21$5.05$12.08$17.13$212.87$247.137.68%
$212.50Aug 21$14.08$3.68$17.76$194.74$230.267.97%
$232.50Aug 21$4.20$13.85$18.05$214.45$250.558.10%
$210.00Aug 21$16.00$3.02$19.02$190.98$229.028.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.26% of stock, avg 13.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$212.50Aug 21$3.58$3.68$7.26$205.24$242.26
$235.00$215.00Aug 21$3.58$4.47$8.05$206.95$243.05
$232.50$212.50Aug 21$4.20$3.68$7.88$204.62$240.38
$232.50$215.00Aug 21$4.20$4.47$8.67$206.33$241.17
$230.00$212.50Aug 21$5.05$3.68$8.73$203.77$238.73
$235.00$217.50Aug 21$3.58$5.43$9.01$208.49$244.01
$232.50$217.50Aug 21$4.20$5.43$9.63$207.87$242.13
$230.00$215.00Aug 21$5.05$4.47$9.52$205.48$239.52
$230.00$217.50Aug 21$5.05$5.43$10.48$207.02$240.48
$227.50$212.50Aug 21$5.95$3.68$9.63$202.87$237.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 0.20, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
182/185248/250Aug 21$0.42$2.0883%0.20$184.58$247.92
208/210248/250Aug 21$0.93$1.5762%0.59$209.07$248.43
192/195248/250Aug 21$0.48$2.0279%0.24$194.52$247.98
182/185240/242Aug 21$0.58$1.9274%0.30$184.42$240.58
190/192248/250Aug 21$0.43$2.0780%0.21$192.07$247.93
200/202248/250Aug 21$0.63$1.8772%0.34$201.87$248.13
190/195255/260Sep 11$2.80$2.2043%1.27$192.20$257.80
182/185242/245Aug 21$0.49$2.0178%0.24$184.51$242.99
188/190248/250Aug 21$0.40$2.1082%0.19$189.60$247.90
208/210240/242Aug 21$1.09$1.4154%0.77$208.91$241.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Sep 4$0.08$4.928%61.50
$240.00$250.00$260.00Sep 18$0.45$9.5511%21.22
$195.00$200.00$205.00Sep 11$0.08$4.927%61.50
$220.00$225.00$230.00Sep 4$0.14$4.869%34.71
$215.00$220.00$225.00Oct 2$0.05$4.955%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.44$9.5611%21.73
$225.00$230.00$235.00Sep 11$0.06$4.947%82.33
$205.00$210.00$215.00Sep 11$0.07$4.938%70.43
$200.00$205.00$210.00Sep 4$0.10$4.908%49.00
$220.00$225.00$230.00Sep 4$0.13$4.879%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.03, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$262.501:2Aug 21-$0.23$2.27
$262.50$265.001:2Aug 21-$0.26$2.24
$257.50$260.001:2Aug 21-$0.39$2.11
$255.00$257.501:2Aug 21-$0.45$2.05
$252.50$255.001:2Aug 21-$0.54$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$182.501:2Aug 21-$0.03$2.47
$182.50$180.001:2Aug 21-$0.12$2.38
$190.00$187.501:2Aug 21-$0.20$2.30
$192.50$190.001:2Aug 21-$0.28$2.22
$187.50$185.001:2Aug 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. 76 found (best yield 8.34%, avg 4.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 2$18.600.4312.2%8.34%20.50%3117
$230.00Oct 2$26.200.533.2%11.75%14.93%65
$260.00Oct 2$15.600.3816.6%7.00%23.64%117
$235.00Oct 2$23.600.505.4%10.59%16.01%62
$245.00Oct 2$19.500.459.9%8.75%18.66%34
$255.00Oct 2$16.600.4014.4%7.45%21.84%15
$265.00Oct 2$14.000.3618.9%6.28%25.16%28
$240.00Oct 2$21.000.477.7%9.42%17.09%94
$225.00Oct 2$27.750.550.9%12.45%13.39%88
$250.00Sep 25$16.250.4112.2%7.29%19.44%49233

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 67,065
Total Puts 73,871
Put/Call Ratio 1.10
Net Difference -6,806

Prior's Put/Call Breakdown

Total Calls 140,180
Total Puts 94,754
Put/Call Ratio 0.68
Net Difference 45,426

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