Tour v492
NVDA
NVIDIA CORP
$221.93 +1.24%
(8/5 19:03) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 698,910
Calls: 541,908 (78%)
Puts: 157,002 (22%)
Prior (08/05) 1,451,656
Calls: 1,151,951 (79%)
Puts: 299,705 (21%)
Current vs Prior -51.85%
Calls: -52.96% (Calls)
Puts: -47.61% (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 -80.90%
Calls: -76.99%
Puts: -87.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $229.34M
Calls: $180.82M (79%)
Puts: $48.52M (21%)
Prior (08/05) $636.02M
Calls: $554.55M (87%)
Puts: $81.47M (13%)
Current vs Prior -63.94%
Calls: -67.39%
Puts: -40.44%
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 -79.66%
Calls: -74.78%
Puts: -88.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.29
Prior (08/05) 0.26
Current vs Prior +11.36%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -47.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 14,254,531
Calls: 7,867,956 (55%)
Puts: 6,386,575 (45%)
Prior (08/05) 14,105,883
Calls: 7,731,211 (55%)
Puts: 6,374,672 (45%)
Current vs Prior +1.05%
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 +3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.92% | 3.67%2.92% | 5.34%5.78% | 12.65%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior +13.70% | -2.49%-22.35% | -7.87%-6.21% | -3.39%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -6.89% | -15.15%-20.69% | -11.21%-29.20% | -9.69%
Prior 7-Day Eod 2.57% | 3.77%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod +13.70% | -2.49%-8.15% | -1.71%-2.13% | -0.33%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.04% | 2.48%
Calls: 1.36% | 2.22%
Puts: 0.71% | 2.74%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -71.82% | -23.22%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg -69.95% | -6.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($180.82M) vs puts ($48.52M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (541,908 calls vs 157,002 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 389 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 215.705.75$5.730.9%10.8K0.4537.2K
$222.50Aug 72.272.29$2.280.9%64.7K0.4729.1K
$222.50Aug 145.055.10$5.071.0%3.4K0.494.5K
$220.00Sep 1814.0514.20$14.131.1%1.1K0.5538.8K
$205.00Aug 716.9517.15$17.051.2%2150.9823.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1816.7516.85$16.800.6%270.575.8K
$235.00Aug 1414.1014.20$14.150.7%350.82135
$222.50Aug 72.802.82$2.810.7%10.8K0.535.1K
$225.00Sep 1813.9014.00$13.950.7%1690.515.3K
$225.00Aug 146.806.85$6.820.7%3.2K0.581.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 70.060.07$0.0714.3%3.6K0.022.6K
$235.00Aug 70.090.10$0.1010.0%8.7K0.0413.6K
$260.00Aug 140.110.12$0.128.3%580.021.5K
$240.00Aug 100.130.15$0.1414.3%7030.041.2K
$255.00Aug 140.150.17$0.1612.5%370.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 70.070.08$0.0812.5%1.3K0.0213.2K
$185.00Aug 140.100.12$0.1118.2%340.028.9K
$202.50Aug 100.110.13$0.1216.7%580.03667
$207.50Aug 70.120.13$0.137.7%1.3K0.0413.1K
$187.50Aug 140.120.14$0.1315.4%400.02984

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 1739.6546.30$42.9715.5%--1.0010
$182.50Aug 1737.2043.80$40.5016.3%--1.0030
$185.00Aug 1734.7041.35$38.0317.5%--1.0024
$187.50Aug 1732.2538.85$35.5518.6%--1.0017
$190.00Aug 1731.7533.95$32.856.7%--1.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 714.8016.65$15.7311.8%2781.00109
$240.00Aug 718.0018.20$18.101.1%271.00120
$245.00Aug 721.3523.40$22.389.2%61.0013
$250.00Aug 726.3528.85$27.609.1%61.001
$250.00Aug 1026.0529.95$28.0013.9%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 647.3K, top 116.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 71.281.30$1.291.6%116.5K0.3245.1K
$222.50Aug 72.272.29$2.280.9%64.7K0.4729.1K
$227.50Aug 70.660.67$0.671.5%58.0K0.1917.1K
$230.00Aug 70.330.34$0.342.9%48.8K0.1130.0K
$220.00Aug 73.653.70$3.681.4%14.0K0.6255.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 71.691.71$1.701.2%16.4K0.386.4K
$215.00Aug 70.530.55$0.543.7%12.7K0.159.4K
$222.50Aug 72.802.82$2.810.7%10.8K0.535.1K
$217.50Aug 70.960.98$0.972.1%9.5K0.256.2K
$215.00Aug 193.403.55$3.474.3%8.7K0.32144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 67.4%, max 181.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18130.9%46.5%181.3%3816.4K
$185.00Aug 7Sep 18115.2%45.3%154.5%8713.9K
$182.50Aug 7Aug 21123.0%51.5%138.9%1701
$265.00Aug 7Sep 1899.9%42.7%134.1%2229.0K
$190.00Aug 7Sep 1899.6%44.3%125.1%5132.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18130.9%46.5%181.3%552101.2K
$185.00Aug 7Sep 18115.2%45.3%154.5%30054.9K
$182.50Aug 7Aug 21123.0%51.5%138.9%1713.1K
$190.00Aug 7Sep 1899.6%44.3%125.1%88553.5K
$187.50Aug 7Aug 21107.5%48.1%123.4%3613.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 37.46, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 21$0.13$4.87$0.1337.46$255.13
$245.00$250.00Aug 14$0.14$4.86$0.1434.71$245.14
$250.00$255.00Aug 19$0.15$4.85$0.1532.33$250.15
$235.00$240.00Aug 10$0.18$4.82$0.1826.78$235.18
$240.00$245.00Aug 12$0.19$4.81$0.1925.32$240.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$197.50$195.00Aug 19$0.11$2.39$0.1121.73$197.39
$185.00$180.00Aug 28$0.22$4.78$0.2221.73$184.78
$212.50$210.00Aug 7$0.12$2.38$0.1219.83$212.38
$205.00$202.50Aug 12$0.12$2.38$0.1219.83$204.88
$200.00$197.50Aug 17$0.12$2.38$0.1219.83$199.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 65.67, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$212.50Aug 7$2.38$2.38$0.1219.83$212.38
$200.00$202.50Aug 14$2.37$2.37$0.1318.23$202.37
$195.00$197.50Aug 21$2.37$2.37$0.1318.23$197.37
$202.50$205.00Aug 12$2.35$2.35$0.1515.67$204.85
$205.00$207.50Aug 14$2.35$2.35$0.1515.67$207.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 10$9.85$9.85$0.1565.67$240.15
$240.00$235.00Aug 12$4.75$4.75$0.2519.00$235.25
$240.00$237.50Aug 7$2.37$2.37$0.1318.23$237.63
$245.00$240.00Aug 14$4.67$4.67$0.3314.15$240.33
$265.00$250.00Aug 28$13.87$13.87$1.1312.27$251.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 10$0.0587.3%54.4%
$245.00Aug 7Aug 10$0.0665.9%44.5%
$240.00Aug 7Aug 10$0.0961.6%40.3%
$190.00Aug 7Aug 10$0.1099.6%61.5%
$207.50Aug 7Aug 10$0.1064.6%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 10$0.0772.3%45.0%
$205.00Aug 7Aug 10$0.0967.9%42.5%
$207.50Aug 7Aug 10$0.1364.6%40.4%
$210.00Aug 7Aug 10$0.2159.6%38.7%
$212.50Aug 7Aug 10$0.3355.9%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 2.29% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$2.28$2.81$5.09$217.41$227.592.29%
$220.00Aug 7$3.68$1.70$5.38$214.62$225.382.42%
$225.00Aug 7$1.29$4.30$5.59$219.41$230.592.52%
$217.50Aug 7$5.45$0.97$6.42$211.08$223.922.89%
$222.50Aug 10$3.18$3.65$6.83$215.67$229.333.08%
$227.50Aug 7$0.67$6.18$6.85$220.65$234.353.09%
$220.00Aug 10$4.50$2.51$7.01$212.99$227.013.16%
$225.00Aug 10$2.13$5.13$7.26$217.74$232.263.27%
$217.50Aug 10$6.05$1.64$7.69$209.81$225.193.47%
$215.00Aug 7$7.53$0.54$8.07$206.93$223.073.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.17% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 7$0.18$0.19$0.37$209.63$232.87
$232.50$212.50Aug 7$0.18$0.31$0.49$212.01$232.99
$230.00$210.00Aug 7$0.34$0.19$0.53$209.47$230.53
$230.00$212.50Aug 7$0.34$0.31$0.65$211.85$230.65
$232.50$215.00Aug 7$0.18$0.54$0.72$214.28$233.22
$227.50$210.00Aug 7$0.67$0.19$0.86$209.14$228.36
$230.00$215.00Aug 7$0.34$0.54$0.88$214.12$230.88
$232.50$210.00Aug 10$0.52$0.40$0.92$209.08$233.42
$227.50$212.50Aug 7$0.67$0.31$0.98$211.52$228.48
$232.50$217.50Aug 7$0.18$0.97$1.15$216.35$233.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 24.00, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
198/200202/205Aug 21$2.40$0.1024.00$197.60$204.90
212/215218/220Aug 19$2.38$0.1219.83$212.62$219.88
198/200202/205Aug 17$2.37$0.1318.23$197.63$204.87
195/198200/202Aug 19$2.36$0.1416.86$195.14$202.36
190/195200/205Sep 4$4.72$0.2816.86$190.28$204.72
180/185190/195Sep 11$4.71$0.2916.24$180.29$194.71
180/185190/195Sep 18$4.71$0.2916.24$180.29$194.71
200/202212/215Aug 19$2.35$0.1515.67$200.15$214.85
195/198202/205Aug 21$2.35$0.1515.67$195.15$204.85
180/185190/195Aug 28$4.69$0.3115.13$180.31$194.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 19$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$180.00$185.00$190.00Sep 18$0.08$4.9261.50
$245.00$250.00$255.00Aug 17$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 28$0.06$4.9482.33
$180.00$185.00$190.00Aug 28$0.09$4.9154.56
$205.00$207.50$210.00Aug 10$0.05$2.4549.00
$200.00$202.50$205.00Aug 12$0.05$2.4549.00
$197.50$200.00$202.50Aug 14$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. 251 found (best net $--, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$255.001:2Aug 7$0.00$5.00
$255.00$260.001:2Aug 7-$0.01$4.99
$260.00$265.001:2Aug 7-$0.01$4.99
$255.00$260.001:2Aug 10-$0.01$4.99
$260.00$265.001:2Aug 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 17-$0.08$4.92
$185.00$180.001:2Aug 19-$0.11$4.89
$185.00$180.001:2Aug 28-$0.34$4.66
$190.00$185.001:2Aug 28-$0.47$4.53
$185.00$180.001:2Sep 4-$0.54$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.23%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.600.491.4%5.23%6.61%1.3K53.6K
$225.00Sep 11$10.500.491.4%4.73%6.11%1482.5K
$225.00Sep 4$9.650.481.4%4.35%5.73%4302.6K
$230.00Sep 18$9.450.433.6%4.26%7.89%89732.9K
$230.00Sep 11$8.450.423.6%3.81%7.44%2443.6K
$225.00Aug 28$8.400.471.4%3.78%5.17%1.7K9.1K
$235.00Sep 18$7.650.375.9%3.45%9.34%5.5K19.6K
$230.00Sep 4$7.500.413.6%3.38%7.02%1.2K12.5K
$222.50Aug 21$6.850.500.3%3.09%3.34%1.0K5.1K
$235.00Sep 11$6.600.365.9%2.97%8.86%55700

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 541,908
Total Puts 157,002
Put/Call Ratio 0.29
Net Difference 384,906

Prior's Put/Call Breakdown

Total Calls 1,151,951
Total Puts 299,705
Put/Call Ratio 0.26
Net Difference 852,246

Prior 7-Day Put/Call Summary

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