Tour v492
NVDA
NVIDIA CORP
$219.21 +0.00%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 1,344,631
Calls: 942,791 (70%)
Puts: 401,840 (30%)
Prior (08/05) 2,930,276
Calls: 2,190,304 (75%)
Puts: 739,972 (25%)
Current vs Prior -54.11%
Calls: -56.96% (Calls)
Puts: -45.70% (Puts)
Prior 7-Day Total 27,019,795
Calls: 17,815,411 (66%)
Puts: 9,204,384 (34%)
Prior 7-Day Average 3,859,970
Calls: 2,545,058 (66%)
Puts: 1,314,912 (34%)
Current vs Prior 7-Day Avg -65.16%
Calls: -62.96%
Puts: -69.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $388.63M
Calls: $264.29M (68%)
Puts: $124.34M (32%)
Prior (08/05) $936.26M
Calls: $748.81M (80%)
Puts: $187.45M (20%)
Current vs Prior -58.49%
Calls: -64.71%
Puts: -33.67%
Prior 7-Day Total $8.42B
Calls: $5.85B (69%)
Puts: $2.57B (31%)
Prior 7-Day Average $1.20B
Calls: $835.33M (69%)
Puts: $367.21M (31%)
Current vs Prior 7-Day Avg -67.68%
Calls: -68.36%
Puts: -66.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.43
Prior (08/05) 0.34
Current vs Prior +26.16%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -19.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 97,111,586
Calls: 53,470,245 (55%)
Puts: 43,641,341 (45%)
Prior 7-Day Average 13,873,083
Calls: 7,638,606 (55%)
Puts: 6,234,477 (45%)
Current vs Prior 7-Day Avg +2.75%
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 2.67% | 3.39%2.67% | 5.03%5.47% | 12.48%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -16.04% | -13.60%-16.04% | -7.38%-7.48% | -1.72%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -12.92% | -19.02%-22.27% | -13.51%-28.83% | -9.09%
Prior 7-Day Eod 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod -16.04% | -13.60%-16.04% | -7.38%-7.48% | -1.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 2.09%
Calls: 1.55% | 1.24%
Puts: 1.14% | 2.94%
Prior 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Current vs Prior -45.08% | -83.63%
Prior 7-Day Avg 3.21% | 4.27%
Calls: 3.17% | 4.36%
Puts: 3.26% | 4.18%
Current vs 7-Day Avg -58.29% | -51.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($264.29M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (942,791 calls vs 401,840 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
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 409 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 1419.7519.90$19.830.8%800.936.0K
$225.00Aug 142.582.60$2.590.8%11.4K0.3333.7K
$220.00Aug 216.406.45$6.430.8%4.3K0.5050.6K
$220.00Sep 1812.3512.45$12.400.8%1.7K0.5238.8K
$217.50Aug 145.855.90$5.880.9%1.4K0.572.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1821.3521.50$21.430.7%30.662.1K
$230.00Sep 1818.0018.15$18.080.8%320.605.8K
$227.50Aug 2111.3011.40$11.350.9%960.67248
$212.50Aug 142.172.19$2.180.9%7770.2813.5K
$235.00Aug 1416.2016.35$16.270.9%810.88135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 70.060.07$0.0714.3%19.3K0.035.9K
$240.00Aug 100.060.07$0.0714.3%1.5K0.021.2K
$250.00Aug 120.070.08$0.0812.5%3740.02584
$245.00Aug 120.100.11$0.119.1%1740.021.8K
$230.00Aug 70.110.12$0.128.3%76.7K0.0530.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 70.050.06$0.0616.7%6770.023.9K
$190.00Aug 100.050.06$0.0616.7%780.011.2K
$182.50Aug 120.050.06$0.0616.7%--0.01198
$205.00Aug 70.070.08$0.0812.5%3.4K0.0313.2K
$195.00Aug 100.070.08$0.0812.5%470.027.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1040.0045.75$42.8813.4%--1.0010
$180.00Aug 1037.6543.20$40.4213.7%--1.0045
$182.50Aug 1036.1540.10$38.1310.4%--1.0016
$185.00Aug 1033.8036.45$35.137.5%11.0092
$187.50Aug 1031.2535.45$33.3512.6%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 712.7013.85$13.278.7%4641.00182
$235.00Aug 715.4015.90$15.653.2%2.4K1.00396
$237.50Aug 718.0019.10$18.555.9%4471.00109
$240.00Aug 720.2021.20$20.704.8%771.00120
$245.00Aug 724.6526.30$25.486.5%181.0013

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 1.2M, top 186.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.480.49$0.492.0%186.3K0.1645.1K
$222.50Aug 71.001.01$1.001.0%103.9K0.2929.1K
$227.50Aug 70.220.23$0.234.3%91.1K0.0917.1K
$230.00Aug 70.110.12$0.128.3%76.7K0.0530.0K
$220.00Aug 71.881.90$1.891.1%48.0K0.4555.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.740.76$0.752.7%53.2K0.229.4K
$220.00Aug 72.612.64$2.631.1%47.7K0.556.4K
$217.50Aug 71.461.48$1.471.4%47.5K0.376.2K
$210.00Aug 70.190.20$0.205.0%24.8K0.0715.2K
$222.50Aug 74.154.25$4.202.4%20.3K0.715.1K

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 65.1%, max 150.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18113.9%45.5%150.3%8416.4K
$185.00Aug 7Sep 18110.3%44.3%148.9%10813.9K
$260.00Aug 7Sep 1898.0%41.5%136.0%1.5K24.0K
$182.50Aug 7Aug 21113.7%49.7%129.0%4701
$177.50Aug 7Aug 17121.4%54.5%122.5%--227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18113.9%45.5%150.3%891101.2K
$185.00Aug 7Sep 18110.3%44.3%148.9%81454.9K
$182.50Aug 7Aug 21113.7%49.7%129.0%7713.1K
$187.50Aug 7Aug 21102.5%46.2%121.8%8813.2K
$190.00Aug 7Sep 1894.7%43.3%118.6%1.4K53.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 40.67, avg 5.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 21$0.12$4.88$0.1240.67$250.12
$245.00$250.00Aug 19$0.16$4.84$0.1630.25$245.16
$235.00$240.00Aug 12$0.19$4.81$0.1925.32$235.19
$240.00$245.00Aug 17$0.20$4.80$0.2024.00$240.20
$227.50$230.00Aug 7$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$190.00Aug 21$0.10$2.40$0.1024.00$192.40
$185.00$180.00Aug 28$0.23$4.77$0.2320.74$184.77
$200.00$197.50Aug 17$0.13$2.37$0.1318.23$199.87
$195.00$192.50Aug 21$0.13$2.37$0.1318.23$194.87
$202.50$200.00Aug 14$0.14$2.36$0.1416.86$202.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 37.46, avg 3.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 28$4.87$4.87$0.1337.46$184.87
$195.00$197.50Aug 10$2.40$2.40$0.1024.00$197.40
$190.00$195.00Aug 28$4.78$4.78$0.2221.73$194.78
$180.00$185.00Sep 4$4.77$4.77$0.2320.74$184.77
$190.00$192.50Aug 10$2.38$2.38$0.1219.83$192.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.85$4.85$0.1532.33$245.15
$260.00$255.00Aug 21$4.85$4.85$0.1532.33$255.15
$245.00$240.00Aug 7$4.78$4.78$0.2221.73$240.22
$235.00$232.50Aug 7$2.38$2.38$0.1219.83$232.62
$250.00$245.00Aug 21$4.75$4.75$0.2519.00$245.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Aug 7Aug 10$0.0586.7%55.1%
$235.00Aug 7Aug 10$0.0756.6%35.3%
$200.00Aug 7Aug 10$0.0870.5%44.5%
$185.00Aug 7Aug 10$0.10110.3%66.1%
$232.50Aug 7Aug 10$0.1252.0%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 10$0.0583.7%51.4%
$197.50Aug 7Aug 10$0.0675.5%47.9%
$200.00Aug 7Aug 10$0.0770.5%44.5%
$202.50Aug 7Aug 10$0.0866.2%41.5%
$205.00Aug 7Aug 10$0.1160.3%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 2.06% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 7$1.89$2.63$4.52$215.48$224.522.06%
$217.50Aug 7$3.23$1.47$4.70$212.80$222.202.14%
$222.50Aug 7$1.00$4.20$5.20$217.30$227.702.37%
$215.00Aug 7$5.05$0.75$5.80$209.20$220.802.65%
$220.00Aug 10$2.70$3.40$6.10$213.90$226.102.78%
$217.50Aug 10$4.03$2.22$6.25$211.25$223.752.85%
$222.50Aug 10$1.72$4.90$6.62$215.88$229.123.02%
$225.00Aug 7$0.49$6.20$6.69$218.31$231.693.05%
$215.00Aug 10$5.65$1.36$7.01$207.99$222.013.20%
$212.50Aug 7$7.15$0.37$7.52$204.98$220.023.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.20% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$210.00Aug 7$0.23$0.20$0.43$209.57$227.93
$227.50$212.50Aug 7$0.23$0.37$0.60$211.90$228.10
$230.00$207.50Aug 10$0.34$0.29$0.63$206.87$230.63
$225.00$210.00Aug 7$0.49$0.20$0.69$209.31$225.69
$230.00$210.00Aug 10$0.34$0.47$0.81$209.19$230.81
$225.00$212.50Aug 7$0.49$0.37$0.86$211.64$225.86
$227.50$207.50Aug 10$0.59$0.29$0.88$206.62$228.38
$227.50$215.00Aug 7$0.23$0.75$0.98$214.02$228.48
$227.50$210.00Aug 10$0.59$0.47$1.06$208.94$228.56
$230.00$212.50Aug 10$0.34$0.80$1.14$211.36$231.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 21.73, avg credit $3.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198200/202Aug 19$2.39$0.1121.73$195.11$202.39
192/195198/200Aug 21$2.38$0.1219.83$192.62$199.88
192/195200/202Aug 21$2.38$0.1219.83$192.62$202.38
202/205208/210Aug 19$2.37$0.1318.23$202.63$209.87
198/200202/205Aug 19$2.36$0.1416.86$197.64$204.86
190/192198/200Aug 21$2.35$0.1515.67$190.15$199.85
190/192200/202Aug 21$2.35$0.1515.67$190.15$202.35
185/190195/200Sep 11$4.70$0.3015.67$185.30$199.70
198/200202/205Aug 21$2.33$0.1713.71$197.67$204.83
180/185190/195Sep 4$4.66$0.3413.71$180.34$194.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Sep 4$0.06$4.9482.33
$245.00$250.00$255.00Aug 19$0.08$4.9261.50
$185.00$190.00$195.00Sep 18$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Sep 4$0.06$4.9482.33
$197.50$200.00$202.50Aug 14$0.05$2.4549.00
$195.00$197.50$200.00Aug 19$0.05$2.4549.00
$202.50$205.00$207.50Aug 12$0.06$2.4440.67
$222.50$225.00$227.50Aug 12$0.06$2.4440.67

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 $--, 245 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Aug 7$0.00$5.00
$240.00$245.001:2Aug 7-$0.01$4.99
$250.00$255.001:2Aug 7-$0.01$4.99
$255.00$260.001:2Aug 7-$0.01$4.99
$235.00$240.001:2Aug 10-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 17-$0.08$4.92
$185.00$180.001:2Aug 19-$0.09$4.91
$185.00$180.001:2Aug 28-$0.41$4.59
$190.00$185.001:2Aug 28-$0.51$4.49
$185.00$180.001:2Sep 4-$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.63%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.350.520.4%5.63%5.99%1.7K38.8K
$220.00Sep 11$11.200.520.4%5.11%5.47%2571.7K
$220.00Sep 4$10.350.520.4%4.72%5.08%6133.5K
$225.00Sep 18$10.050.462.6%4.58%7.23%9.0K53.6K
$220.00Aug 28$9.150.510.4%4.17%4.53%1.4K17.4K
$225.00Sep 11$8.950.452.6%4.08%6.72%2252.5K
$225.00Sep 4$8.100.442.6%3.70%6.34%6042.6K
$230.00Sep 18$8.100.404.9%3.70%8.62%4.6K32.9K
$230.00Sep 11$7.050.384.9%3.22%8.14%1.1K3.6K
$225.00Aug 28$6.900.432.6%3.15%5.79%2.6K9.1K

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 942,791
Total Puts 401,840
Put/Call Ratio 0.43
Net Difference 540,951

Prior's Put/Call Breakdown

Total Calls 2,190,304
Total Puts 739,972
Put/Call Ratio 0.34
Net Difference 1,450,332

Prior 7-Day Put/Call Summary

Total Calls 17,815,411
Total Puts 9,204,384
Average Put/Call Ratio 0.53
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