Tour v492
NVDA
NVIDIA CORP
$219.32 +3.48%
8/5 12:00

Option Volume

Detail
Current (08/05 12:00pm) 3,645,307
Calls: 2,678,906 (73%)
Puts: 966,401 (27%)
Prior (08/04) 1,336,781
Calls: 885,881 (66%)
Puts: 450,900 (34%)
Current vs Prior +172.69%
Calls: +202.40% (Calls)
Puts: +114.33% (Puts)
Prior 7-Day Total 25,616,030
Calls: 16,482,898 (64%)
Puts: 9,133,132 (36%)
Prior 7-Day Average 3,659,432
Calls: 2,354,699 (64%)
Puts: 1,304,733 (36%)
Current vs Prior 7-Day Avg -0.39%
Calls: +13.77%
Puts: -25.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 12:00pm) $1.11B
Calls: $895.77M (81%)
Puts: $216.19M (19%)
Prior (08/04) $452.91M
Calls: $339.62M (75%)
Puts: $113.29M (25%)
Current vs Prior +145.51%
Calls: +163.75%
Puts: +90.83%
Prior 7-Day Total $7.89B
Calls: $5.02B (64%)
Puts: $2.87B (36%)
Prior 7-Day Average $1.13B
Calls: $717.01M (64%)
Puts: $410.38M (36%)
Current vs Prior 7-Day Avg -1.37%
Calls: +24.93%
Puts: -47.32%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 12:00pm) 0.36
Prior (08/04) 0.51
Current vs Prior -29.12%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -35.06%
Sentiment BULLISH

Open Interest

Detail
Current (08/05 12:00pm) 14,105,883
Calls: 7,731,211 (55%)
Puts: 6,374,672 (45%)
Prior (08/04) 13,801,810
Calls: 7,531,367 (55%)
Puts: 6,270,443 (45%)
Current vs Prior +2.20%
Prior 7-Day Total 96,249,935
Calls: 53,022,586 (55%)
Puts: 43,227,349 (45%)
Prior 7-Day Average 13,749,990
Calls: 7,574,655 (55%)
Puts: 6,175,335 (45%)
Current vs Prior 7-Day Avg +2.59%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.59% | 3.30%3.30% | 5.51%5.87% | 12.88%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior -38.31% | -12.47%-12.47% | -4.96%-4.72% | -1.65%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -49.48% | -23.83%-10.60% | -8.41%-28.08% | -8.06%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -38.31% | -12.47%-12.44% | -4.93%-4.69% | -1.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.67% | 2.02%
Calls: 2.31% | 2.50%
Puts: 3.03% | 1.55%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -27.64% | -37.46%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg -22.86% | -24.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($895.77M) vs puts ($216.19M). Massive premium surge with dollar volume up 146% vs prior. Unusually high activity with volume up 173% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (2,678,906 calls vs 966,401 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 413 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 72.622.64$2.630.8%103.5K0.4733.5K
$240.00Sep 185.555.60$5.570.9%5.4K0.2949.1K
$190.00Sep 1832.9033.20$33.050.9%1.3K0.8429.3K
$220.00Aug 145.155.20$5.181.0%12.5K0.499.5K
$215.00Sep 1815.4515.60$15.521.0%2.6K0.5824.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1821.7021.85$21.780.7%350.652.0K
$230.00Sep 1818.4018.55$18.480.8%2700.605.7K
$235.00Aug 1416.4016.55$16.480.9%940.8545
$215.00Sep 1810.3010.40$10.351.0%1.1K0.4210.3K
$225.00Sep 1815.3515.50$15.431.0%5150.544.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 70.060.07$0.0714.3%7.8K0.026.9K
$237.50Aug 70.080.09$0.0911.1%1.6K0.03759
$260.00Aug 140.090.10$0.1010.0%6220.021.3K
$222.50Aug 50.110.12$0.128.3%572.9K0.107.8K
$235.00Aug 70.120.13$0.137.7%15.2K0.046.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 100.050.06$0.0616.7%1080.011.2K
$197.50Aug 70.060.07$0.0714.3%8890.028.6K
$200.00Aug 70.080.09$0.0911.1%3.3K0.0215.1K
$215.00Aug 50.090.10$0.1010.0%109.3K0.07633
$180.00Aug 140.100.11$0.119.1%2.8K0.0110.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 541.0542.65$41.853.8%61.0034
$180.00Aug 538.6540.15$39.403.8%711.00158
$182.50Aug 536.6039.45$38.037.5%121.00100
$185.00Aug 533.7036.60$35.158.3%121.00275
$187.50Aug 530.4033.45$31.939.6%221.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 717.4518.75$18.107.2%1311.00--
$240.00Aug 719.9522.05$21.0010.0%3831.00--
$245.00Aug 725.3526.60$25.984.8%551.00--
$250.00Aug 729.9031.45$30.675.1%201.00--
$250.00Aug 1430.2031.40$30.803.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 3.3M, top 572.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.110.12$0.128.3%572.9K0.107.8K
$220.00Aug 50.620.64$0.633.2%386.1K0.3927.9K
$225.00Aug 50.020.03$0.0333.3%315.2K0.029.7K
$220.00Aug 72.622.64$2.630.8%103.5K0.4733.5K
$227.50Aug 50.010.02$0.0250.0%88.2K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 50.330.35$0.345.9%154.6K0.23299
$215.00Aug 50.090.10$0.1010.0%109.3K0.07633
$220.00Aug 51.301.34$1.323.0%101.2K0.611.0K
$212.50Aug 50.040.05$0.0520.0%25.6K0.037.5K
$190.00Sep 41.871.94$1.913.7%24.9K0.123.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 250.9%, max 551.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18299.9%46.0%551.4%51315.9K
$260.00Aug 5Sep 18257.1%42.5%504.4%6.5K19.5K
$177.50Aug 5Aug 17319.5%54.6%485.2%661
$185.00Aug 5Sep 18261.4%44.9%481.8%22010.8K
$182.50Aug 5Aug 21280.6%48.7%476.2%23524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18299.9%46.0%551.4%1.4K75.6K
$177.50Aug 5Aug 19319.5%52.4%509.8%676.5K
$260.00Aug 5Sep 18257.1%42.5%504.4%13189
$185.00Aug 5Sep 18261.4%44.9%481.8%1.8K42.5K
$182.50Aug 5Aug 21280.6%48.7%476.2%54811.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 49.00, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 17$0.10$4.90$0.1049.00$250.10
$255.00$260.00Aug 21$0.11$4.89$0.1144.45$255.11
$245.00$250.00Aug 14$0.12$4.88$0.1240.67$245.12
$235.00$240.00Aug 10$0.13$4.87$0.1337.46$235.13
$240.00$245.00Aug 12$0.14$4.86$0.1434.71$240.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$190.00Aug 19$0.10$2.40$0.1024.00$192.40
$205.00$202.50Aug 10$0.11$2.39$0.1121.73$204.89
$197.50$195.00Aug 14$0.11$2.39$0.1121.73$197.39
$190.00$187.50Aug 21$0.11$2.39$0.1121.73$189.89
$195.00$192.50Aug 19$0.12$2.38$0.1219.83$194.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 386 found (best R:R 32.33, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$197.50Aug 5$2.40$2.40$0.1024.00$197.40
$207.50$210.00Aug 7$2.38$2.38$0.1219.83$209.88
$180.00$185.00Aug 28$4.75$4.75$0.2519.00$184.75
$187.50$190.00Aug 7$2.37$2.37$0.1318.23$189.87
$205.00$207.50Aug 12$2.37$2.37$0.1318.23$207.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 14$9.70$9.70$0.3032.33$240.30
$255.00$250.00Aug 5$4.82$4.82$0.1826.78$250.18
$237.50$235.00Aug 7$2.37$2.37$0.1318.23$235.13
$240.00$235.00Aug 12$4.72$4.72$0.2816.86$235.28
$240.00$237.50Aug 14$2.35$2.35$0.1515.67$237.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.61, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 5Aug 7$0.06144.6%55.5%
$195.00Aug 5Aug 7$0.10186.3%67.7%
$235.00Aug 5Aug 7$0.12113.7%49.5%
$197.50Aug 5Aug 7$0.15167.8%64.5%
$200.00Aug 5Aug 7$0.15149.4%60.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 5Aug 7$0.06167.8%64.5%
$200.00Aug 5Aug 7$0.08149.4%60.3%
$202.50Aug 5Aug 7$0.11131.0%56.1%
$232.50Aug 5Aug 7$0.1397.8%47.2%
$205.00Aug 5Aug 7$0.15127.1%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 0.89% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$0.63$1.32$1.95$218.05$221.950.89%
$217.50Aug 5$2.16$0.34$2.50$215.00$220.001.14%
$222.50Aug 5$0.12$3.33$3.45$219.05$225.951.57%
$215.00Aug 5$4.43$0.10$4.53$210.47$219.532.07%
$220.00Aug 7$2.63$3.23$5.86$214.14$225.862.67%
$225.00Aug 5$0.03$5.88$5.91$219.09$230.912.69%
$217.50Aug 7$4.00$2.08$6.08$211.42$223.582.77%
$222.50Aug 7$1.63$4.70$6.33$216.17$228.832.89%
$212.50Aug 5$6.83$0.05$6.88$205.62$219.383.14%
$215.00Aug 7$5.70$1.27$6.97$208.03$221.973.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$215.00Aug 5$0.12$0.10$0.22$214.78$222.72
$222.50$217.50Aug 5$0.12$0.34$0.46$217.04$222.96
$230.00$207.50Aug 7$0.33$0.26$0.59$206.91$230.59
$220.00$215.00Aug 5$0.63$0.10$0.73$214.27$220.73
$230.00$210.00Aug 7$0.33$0.43$0.76$209.24$230.76
$227.50$207.50Aug 7$0.56$0.26$0.82$206.68$228.32
$220.00$217.50Aug 5$0.63$0.34$0.97$216.53$220.97
$227.50$210.00Aug 7$0.56$0.43$0.99$209.01$228.49
$230.00$212.50Aug 7$0.33$0.74$1.07$211.43$231.07
$230.00$207.50Aug 10$0.64$0.51$1.15$206.35$231.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 21.73, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Aug 21$2.39$0.1121.73$187.61$194.89
200/202205/208Aug 19$2.38$0.1219.83$200.12$207.38
198/200202/205Aug 17$2.37$0.1318.23$197.63$204.87
192/195200/202Aug 21$2.37$0.1318.23$192.63$202.37
200/202208/210Aug 19$2.35$0.1515.67$200.15$209.85
195/198200/202Aug 14$2.34$0.1614.63$195.16$202.34
180/185190/195Sep 18$4.68$0.3214.62$180.32$194.68
195/198200/202Aug 17$2.33$0.1713.71$195.17$202.33
195/198202/205Aug 17$2.33$0.1713.71$195.17$204.83
198/200205/208Aug 19$2.32$0.1812.89$197.68$207.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 335 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 17$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 17$0.06$4.9482.33
$235.00$240.00$245.00Aug 10$0.07$4.9370.43
$250.00$255.00$260.00Aug 19$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 18$0.07$4.9370.43
$222.50$225.00$227.50Aug 5$0.05$2.4549.00
$192.50$195.00$197.50Aug 19$0.05$2.4549.00
$185.00$187.50$190.00Aug 21$0.05$2.4549.00
$190.00$192.50$195.00Aug 21$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-0.62, 265 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 7$0.00$5.00
$235.00$240.001:2Aug 5-$0.01$4.99
$240.00$245.001:2Aug 5-$0.01$4.99
$245.00$250.001:2Aug 5-$0.01$4.99
$250.00$255.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 12-$0.62$19.38
$250.00$235.001:2Sep 11-$8.71$6.29
$185.00$180.001:2Aug 17-$0.08$4.92
$185.00$180.001:2Aug 28-$0.42$4.58
$190.00$185.001:2Aug 28-$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 5.86%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.850.520.3%5.86%6.17%7.4K40.1K
$220.00Sep 11$11.600.520.3%5.29%5.60%501680
$220.00Sep 4$10.800.520.3%4.92%5.23%2.3K2.6K
$225.00Sep 18$10.550.462.6%4.81%7.40%4.8K53.0K
$220.00Aug 28$9.700.510.3%4.42%4.73%12.5K11.5K
$225.00Sep 11$9.350.452.6%4.26%6.85%5932.0K
$225.00Sep 4$8.650.452.6%3.94%6.53%1.1K2.1K
$230.00Sep 18$8.600.404.9%3.92%8.79%8.9K33.1K
$230.00Sep 11$7.500.394.9%3.42%8.29%4993.4K
$225.00Aug 28$7.450.432.6%3.40%5.99%4.2K7.5K

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 2,678,906
Total Puts 966,401
Put/Call Ratio 0.36
Net Difference 1,712,505

Prior's Put/Call Breakdown

Total Calls 885,881
Total Puts 450,900
Put/Call Ratio 0.51
Net Difference 434,981

Prior 7-Day Put/Call Summary

Total Calls 16,482,898
Total Puts 9,133,132
Average Put/Call Ratio 0.56
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