Tour v492
NVDA
NVIDIA CORP
$217.69 -0.70%
8/6 12:00

Option Volume

Detail
Current (08/06 12:00pm) 1,814,476
Calls: 1,216,042 (67%)
Puts: 598,434 (33%)
Prior (08/05) 3,645,307
Calls: 2,678,906 (73%)
Puts: 966,401 (27%)
Current vs Prior -50.22%
Calls: -54.61% (Calls)
Puts: -38.08% (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 -52.99%
Calls: -52.22%
Puts: -54.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/06 12:00pm) $522.30M
Calls: $319.46M (61%)
Puts: $202.84M (39%)
Prior (08/05) $1.11B
Calls: $895.77M (81%)
Puts: $216.19M (19%)
Current vs Prior -53.03%
Calls: -64.34%
Puts: -6.17%
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 -56.57%
Calls: -61.76%
Puts: -44.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/06 12:00pm) 0.49
Prior (08/05) 0.36
Current vs Prior +36.42%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -7.38%
Sentiment BULLISH

Open Interest

Detail
Current (08/06 12:00pm) 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
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.63% | 3.40%2.63% | 5.04%5.47% | 12.46%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -17.33% | -13.35%-17.33% | -7.16%-7.46% | -1.83%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -14.26% | -18.79%-23.47% | -13.30%-28.81% | -9.20%
Prior 7-Day Eod 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod -17.33% | -13.35%-17.33% | -7.16%-7.46% | -1.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.89% | 2.76%
Calls: 0.88% | 3.17%
Puts: 2.90% | 2.35%
Prior 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Current vs Prior -22.54% | -78.39%
Prior 7-Day Avg 3.21% | 4.27%
Calls: 3.17% | 4.36%
Puts: 3.26% | 4.18%
Current vs 7-Day Avg -41.17% | -35.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($319.46M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,216,042 calls vs 598,434 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
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 417 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2119.3019.40$19.350.5%6410.8635.0K
$205.00Aug 1413.8513.95$13.900.7%2830.864.3K
$215.00Aug 146.406.45$6.430.8%2.7K0.6114.8K
$200.00Aug 1418.3518.50$18.430.8%5360.926.0K
$220.00Aug 71.191.20$1.190.8%90.5K0.3555.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1818.9519.05$19.000.5%330.625.8K
$222.50Aug 147.457.50$7.480.7%1.2K0.64837
$230.00Aug 1413.1513.25$13.200.8%1.1K0.83615
$220.00Sep 1813.0013.10$13.050.8%1.2K0.509.3K
$225.00Aug 2110.6010.70$10.650.9%2.4K0.655.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 100.060.07$0.0714.3%2.2K0.02740
$230.00Aug 70.070.08$0.0812.5%87.7K0.0330.0K
$255.00Aug 140.080.09$0.0911.1%2380.021.2K
$232.50Aug 100.100.11$0.119.1%2.1K0.04689
$250.00Aug 140.120.14$0.1315.4%3.8K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 100.050.06$0.0616.7%180.01346
$202.50Aug 70.060.07$0.0714.3%1.1K0.023.9K
$190.00Aug 100.060.07$0.0714.3%2350.011.2K
$192.50Aug 100.070.08$0.0812.5%1390.021.8K
$177.50Aug 140.080.09$0.0911.1%70.01320

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1038.6044.30$41.4513.8%--1.0010
$180.00Aug 1037.4538.90$38.173.8%--1.0045
$182.50Aug 1033.7539.10$36.4214.7%--1.0016
$185.00Aug 1032.4533.45$32.953.0%11.0092
$187.50Aug 1030.0534.25$32.1513.1%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 713.9516.30$15.1315.5%5861.00182
$235.00Aug 716.7517.50$17.134.4%2.5K1.00396
$237.50Aug 719.1521.15$20.159.9%4491.00109
$240.00Aug 721.5523.60$22.589.1%781.00120
$245.00Aug 725.9528.55$27.259.5%181.0013

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 1.6M, top 217.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.260.27$0.273.7%217.4K0.1045.1K
$222.50Aug 70.560.58$0.573.5%128.4K0.2029.1K
$227.50Aug 70.130.14$0.147.1%103.6K0.0617.1K
$220.00Aug 71.191.20$1.190.8%90.5K0.3555.1K
$230.00Aug 70.070.08$0.0812.5%87.7K0.0330.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 71.071.09$1.081.9%88.4K0.299.4K
$217.50Aug 72.022.04$2.031.0%82.0K0.476.2K
$220.00Aug 73.403.50$3.452.9%59.0K0.656.4K
$210.00Aug 70.270.28$0.283.6%35.2K0.0915.2K
$212.50Aug 70.530.55$0.543.7%30.0K0.174.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 70.4%, max 176.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18124.8%45.2%176.4%10616.4K
$175.00Aug 7Sep 18127.8%46.6%174.6%3249.5K
$260.00Aug 7Sep 18103.2%41.6%148.0%1.7K24.0K
$185.00Aug 7Sep 18108.6%44.0%146.7%11713.9K
$177.50Aug 7Aug 17133.1%54.9%142.6%--227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18124.8%45.2%176.4%1.6K101.2K
$175.00Aug 7Sep 18127.8%46.6%174.6%2.2K43.4K
$185.00Aug 7Sep 18108.6%44.0%146.7%1.0K54.9K
$182.50Aug 7Aug 21116.7%48.8%139.1%9313.1K
$187.50Aug 7Aug 21100.4%45.6%120.1%21913.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 44.45, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 21$0.11$4.89$0.1144.45$250.11
$235.00$240.00Aug 12$0.14$4.86$0.1434.71$235.14
$245.00$250.00Aug 19$0.14$4.86$0.1434.71$245.14
$240.00$245.00Aug 17$0.17$4.83$0.1728.41$240.17
$245.00$250.00Aug 21$0.20$4.80$0.2024.00$245.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 28$0.17$4.83$0.1728.41$179.83
$202.50$200.00Aug 12$0.11$2.39$0.1121.73$202.39
$210.00$207.50Aug 7$0.12$2.38$0.1219.83$209.88
$197.50$195.00Aug 17$0.12$2.38$0.1219.83$197.38
$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. 366 found (best R:R 40.67, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$197.50Aug 19$7.32$7.32$0.1840.67$197.32
$175.00$180.00Sep 4$4.87$4.87$0.1337.46$179.87
$197.50$200.00Aug 14$2.40$2.40$0.1024.00$199.90
$192.50$195.00Aug 21$2.40$2.40$0.1024.00$194.90
$207.50$210.00Aug 7$2.35$2.35$0.1515.67$209.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$255.00Aug 21$4.88$4.88$0.1240.67$255.12
$260.00$250.00Aug 28$9.75$9.75$0.2539.00$250.25
$245.00$235.00Aug 17$9.67$9.67$0.3329.30$235.33
$250.00$245.00Aug 10$4.80$4.80$0.2024.00$245.20
$250.00$245.00Aug 21$4.78$4.78$0.2221.73$245.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 7Aug 10$0.0654.5%33.5%
$197.50Aug 7Aug 10$0.0875.9%47.7%
$192.50Aug 7Aug 10$0.1284.6%54.8%
$205.00Aug 7Aug 10$0.1258.9%38.1%
$230.00Aug 7Aug 10$0.1250.7%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 7Aug 10$0.0592.1%58.6%
$192.50Aug 7Aug 10$0.0684.6%54.8%
$195.00Aug 7Aug 10$0.0681.3%51.2%
$197.50Aug 7Aug 10$0.0775.9%47.7%
$230.00Aug 7Aug 10$0.0850.7%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 1.98% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$217.50Aug 7$2.28$2.03$4.31$213.19$221.811.98%
$220.00Aug 7$1.19$3.45$4.64$215.36$224.642.13%
$215.00Aug 7$3.85$1.08$4.93$210.07$219.932.26%
$222.50Aug 7$0.57$5.30$5.87$216.63$228.372.70%
$217.50Aug 10$3.15$2.86$6.01$211.49$223.512.76%
$220.00Aug 10$2.01$4.25$6.26$213.74$226.262.88%
$212.50Aug 7$5.80$0.54$6.34$206.16$218.842.91%
$215.00Aug 10$4.58$1.82$6.40$208.60$221.402.94%
$222.50Aug 10$1.21$5.90$7.11$215.39$229.613.27%
$212.50Aug 10$6.48$1.11$7.59$204.91$220.093.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$207.50Aug 7$0.14$0.16$0.30$207.20$227.80
$227.50$210.00Aug 7$0.14$0.28$0.42$209.58$227.92
$225.00$207.50Aug 7$0.27$0.16$0.43$207.07$225.43
$225.00$210.00Aug 7$0.27$0.28$0.55$209.45$225.55
$230.00$207.50Aug 10$0.20$0.41$0.61$206.89$230.61
$227.50$212.50Aug 7$0.14$0.54$0.68$211.82$228.18
$222.50$207.50Aug 7$0.57$0.16$0.73$206.77$223.23
$227.50$207.50Aug 10$0.37$0.41$0.78$206.72$228.28
$225.00$212.50Aug 7$0.27$0.54$0.81$211.69$225.81
$222.50$210.00Aug 7$0.57$0.28$0.85$209.15$223.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 24.00, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 28$4.80$0.2024.00$175.20$189.80
180/185190/195Aug 28$4.79$0.2122.81$180.21$194.79
190/192195/198Aug 21$2.39$0.1121.73$190.11$197.39
192/195198/200Aug 21$2.38$0.1219.83$192.62$199.88
175/180185/190Sep 4$4.76$0.2419.83$175.24$189.76
175/180185/190Sep 11$4.75$0.2519.00$175.25$189.75
195/198200/202Aug 19$2.37$0.1318.23$195.13$202.37
185/190195/200Aug 28$4.73$0.2717.52$185.27$199.73
175/180190/195Aug 28$4.72$0.2816.86$175.28$194.72
190/192198/200Aug 21$2.35$0.1515.67$190.15$199.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 4$0.06$4.9482.33
$245.00$250.00$255.00Aug 19$0.07$4.9370.43
$175.00$180.00$185.00Sep 11$0.07$4.9370.43
$235.00$240.00$245.00Aug 12$0.08$4.9261.50
$185.00$190.00$195.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 28$0.07$4.9370.43
$225.00$227.50$230.00Aug 17$0.05$2.4549.00
$192.50$195.00$197.50Aug 19$0.05$2.4549.00
$225.00$230.00$235.00Sep 18$0.11$4.8944.45
$205.00$207.50$210.00Aug 7$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. 262 found (best net $-4.10, 260 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Aug 7$0.00$5.00
$245.00$250.001:2Aug 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-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$235.001:2Aug 19-$4.10$10.90
$180.00$175.001:2Aug 17-$0.06$4.94
$180.00$175.001:2Aug 19-$0.09$4.91
$180.00$175.001:2Aug 21-$0.13$4.87
$180.00$175.001:2Aug 28-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.28%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$11.500.501.1%5.28%6.34%2.7K38.8K
$220.00Sep 11$10.450.501.1%4.80%5.86%3941.7K
$220.00Sep 4$9.650.491.1%4.43%5.49%9463.5K
$225.00Sep 18$9.300.443.4%4.27%7.63%9.6K53.6K
$220.00Aug 28$8.350.491.1%3.84%4.90%2.0K17.4K
$225.00Sep 11$8.300.433.4%3.81%7.17%3042.5K
$225.00Sep 4$7.450.423.4%3.42%6.78%9732.6K
$230.00Sep 18$7.450.385.7%3.42%9.08%6.4K32.9K
$230.00Sep 11$6.400.365.7%2.94%8.59%1.2K3.6K
$225.00Aug 28$6.250.413.4%2.87%6.23%4.3K9.1K

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 1,216,042
Total Puts 598,434
Put/Call Ratio 0.49
Net Difference 617,608

Prior's Put/Call Breakdown

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

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