Tour v492
NVDA
NVIDIA CORP
$219.60 +0.17%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 2,368,345
Calls: 1,599,203 (68%)
Puts: 769,142 (32%)
Prior (08/05) 4,915,887
Calls: 3,509,242 (71%)
Puts: 1,406,645 (29%)
Current vs Prior -51.82%
Calls: -54.43% (Calls)
Puts: -45.32% (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 -38.64%
Calls: -37.16%
Puts: -41.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $721.32M
Calls: $510.85M (71%)
Puts: $210.48M (29%)
Prior (08/05) $1.55B
Calls: $1.28B (83%)
Puts: $264.36M (17%)
Current vs Prior -53.38%
Calls: -60.18%
Puts: -20.38%
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 -40.02%
Calls: -38.85%
Puts: -42.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.48
Prior (08/05) 0.40
Current vs Prior +19.99%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -9.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.44% | 3.22%2.44% | 4.97%5.37% | 12.45%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -23.49% | -17.82%-23.49% | -8.56%-9.04% | -1.89%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -20.65% | -22.98%-29.17% | -14.60%-30.03% | -9.26%
Prior 7-Day Eod 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod -23.49% | -17.82%-23.49% | -8.56%-9.04% | -1.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.95%
Calls: 3.08% | 1.23%
Puts: 0.95% | 2.66%
Prior 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Current vs Prior -17.21% | -84.73%
Prior 7-Day Avg 3.21% | 4.27%
Calls: 3.17% | 4.36%
Puts: 3.26% | 4.18%
Current vs 7-Day Avg -37.13% | -54.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($510.85M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (1,599,203 calls vs 769,142 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
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 428 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 1815.1515.25$15.200.7%1.9K0.5823.0K
$230.00Aug 141.351.36$1.360.7%21.2K0.2114.3K
$200.00Aug 1420.1520.30$20.230.7%6830.946.0K
$220.00Sep 1812.5012.60$12.550.8%3.6K0.5238.8K
$217.50Aug 146.006.05$6.030.8%4.5K0.582.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1821.0521.20$21.130.7%70.662.1K
$220.00Sep 1812.1012.20$12.150.8%1.5K0.489.3K
$230.00Sep 1817.7517.90$17.830.8%340.605.8K
$230.00Aug 1411.5011.60$11.550.9%2.2K0.79615
$217.50Aug 71.071.08$1.080.9%106.0K0.336.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 70.070.08$0.0812.5%103.7K0.0330.0K
$250.00Aug 120.070.08$0.0812.5%4880.02584
$235.00Aug 100.080.09$0.0911.1%2.8K0.03740
$255.00Aug 140.090.10$0.1010.0%3270.021.2K
$255.00Aug 170.110.12$0.128.3%1520.0220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 70.050.06$0.0616.7%7.3K0.0213.2K
$192.50Aug 100.050.06$0.0616.7%1450.011.8K
$195.00Aug 100.060.07$0.0714.3%2.2K0.017.6K
$185.00Aug 120.060.07$0.0714.3%390.01532
$207.50Aug 70.070.08$0.0812.5%6.9K0.0313.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1040.8044.30$42.558.2%--1.0010
$180.00Aug 1038.2542.20$40.239.8%--1.0045
$182.50Aug 1035.3039.55$37.4211.4%--1.0016
$185.00Aug 1033.2536.35$34.808.9%11.0092
$187.50Aug 1030.8534.35$32.6010.7%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 712.3013.60$12.9510.0%6371.00182
$235.00Aug 714.8515.60$15.234.9%2.6K1.00396
$237.50Aug 717.5518.55$18.055.5%7581.00109
$240.00Aug 719.8021.10$20.456.4%1061.00120
$245.00Aug 724.9526.05$25.504.3%361.0013

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 2.1M, top 272.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.360.37$0.372.7%272.9K0.1445.1K
$222.50Aug 70.830.85$0.842.4%166.6K0.2829.1K
$220.00Aug 71.761.78$1.771.1%163.4K0.4755.1K
$227.50Aug 70.150.16$0.166.3%112.5K0.0717.1K
$230.00Aug 70.070.08$0.0812.5%103.7K0.0330.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.500.51$0.512.0%114.5K0.189.4K
$217.50Aug 71.071.08$1.080.9%106.0K0.336.2K
$220.00Aug 72.092.11$2.101.0%69.8K0.536.4K
$210.00Aug 70.120.13$0.137.7%42.0K0.0515.2K
$212.50Aug 70.230.24$0.244.2%37.3K0.094.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 71.6%, max 183.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18129.0%45.5%183.4%13316.4K
$185.00Aug 7Sep 18117.3%44.3%164.9%12213.9K
$182.50Aug 7Aug 21125.7%50.0%151.7%7701
$260.00Aug 7Sep 18102.7%41.2%149.2%2.0K24.0K
$187.50Aug 7Aug 21109.0%46.3%135.2%37929
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18129.0%45.5%183.4%1.9K101.2K
$185.00Aug 7Sep 18117.3%44.3%164.8%1.1K54.9K
$182.50Aug 7Aug 21125.7%50.0%151.7%11713.1K
$187.50Aug 7Aug 21109.0%46.3%135.2%34313.2K
$190.00Aug 7Sep 18100.8%43.3%132.6%3.4K53.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 49.00, avg 5.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Aug 17$0.10$4.90$0.1049.00$245.10
$250.00$255.00Aug 21$0.13$4.87$0.1337.46$250.13
$245.00$250.00Aug 19$0.16$4.84$0.1630.25$245.16
$235.00$240.00Aug 12$0.18$4.82$0.1826.78$235.18
$240.00$245.00Aug 17$0.20$4.80$0.2024.00$240.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$190.00Aug 21$0.10$2.40$0.1024.00$192.40
$212.50$210.00Aug 7$0.11$2.39$0.1121.73$212.39
$195.00$192.50Aug 21$0.12$2.38$0.1219.83$194.88
$185.00$180.00Aug 28$0.24$4.76$0.2419.83$184.76
$205.00$202.50Aug 12$0.13$2.37$0.1318.23$204.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 49.00, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$180.00Aug 17$2.40$2.40$0.1024.00$179.90
$200.00$202.50Aug 19$2.40$2.40$0.1024.00$202.40
$190.00$192.50Aug 21$2.40$2.40$0.1024.00$192.40
$210.00$212.50Aug 7$2.37$2.37$0.1318.23$212.37
$185.00$190.00Aug 28$4.71$4.71$0.2916.24$189.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.90$4.90$0.1049.00$245.10
$240.00$237.50Aug 7$2.40$2.40$0.1024.00$237.60
$250.00$245.00Aug 21$4.80$4.80$0.2024.00$245.20
$260.00$255.00Sep 4$4.76$4.76$0.2419.83$255.24
$232.50$230.00Aug 12$2.35$2.35$0.1515.67$230.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 10$0.0654.0%33.5%
$177.50Aug 7Aug 10$0.07128.9%77.7%
$202.50Aug 7Aug 10$0.0769.0%41.1%
$207.50Aug 7Aug 10$0.0755.1%35.4%
$200.00Aug 7Aug 10$0.0875.3%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 7Aug 10$0.0580.6%48.3%
$232.50Aug 7Aug 10$0.0550.8%32.1%
$200.00Aug 7Aug 10$0.0675.3%44.9%
$202.50Aug 7Aug 10$0.0769.0%41.1%
$240.00Aug 7Aug 10$0.0864.6%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 1.76% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 7$1.77$2.10$3.87$216.13$223.871.76%
$217.50Aug 7$3.25$1.08$4.33$213.17$221.831.97%
$222.50Aug 7$0.84$3.68$4.52$217.98$227.022.06%
$215.00Aug 7$5.15$0.51$5.66$209.34$220.662.58%
$220.00Aug 10$2.68$3.01$5.69$214.31$225.692.59%
$217.50Aug 10$4.07$1.89$5.96$211.54$223.462.71%
$225.00Aug 7$0.37$5.70$6.07$218.93$231.072.76%
$222.50Aug 10$1.65$4.45$6.10$216.40$228.602.78%
$215.00Aug 10$5.78$1.13$6.91$208.09$221.913.15%
$225.00Aug 10$0.95$6.40$7.35$217.65$232.353.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$212.50Aug 7$0.16$0.24$0.40$212.10$227.90
$230.00$207.50Aug 10$0.27$0.24$0.51$206.99$230.51
$225.00$212.50Aug 7$0.37$0.24$0.61$211.89$225.61
$230.00$210.00Aug 10$0.27$0.38$0.65$209.35$230.65
$227.50$215.00Aug 7$0.16$0.51$0.67$214.33$228.17
$227.50$207.50Aug 10$0.51$0.24$0.75$206.75$228.25
$225.00$215.00Aug 7$0.37$0.51$0.88$214.12$225.88
$227.50$210.00Aug 10$0.51$0.38$0.89$209.11$228.39
$230.00$212.50Aug 10$0.27$0.66$0.93$211.57$230.93
$222.50$212.50Aug 7$0.84$0.24$1.08$211.42$223.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 15.67, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
192/195200/202Aug 21$2.35$0.1515.67$192.65$202.35
180/185190/195Sep 11$4.67$0.3314.15$180.33$194.67
190/192200/202Aug 21$2.33$0.1713.71$190.17$202.33
198/200202/205Aug 21$2.32$0.1812.89$197.68$204.82
205/208210/212Aug 19$2.31$0.1912.16$205.19$212.31
185/190195/200Sep 11$4.61$0.3911.82$185.39$199.61
180/185190/195Sep 18$4.61$0.3911.82$180.39$194.61
185/190195/200Aug 28$4.59$0.4111.20$185.41$199.59
180/185190/195Aug 28$4.58$0.4210.90$180.42$194.58
185/190195/200Sep 4$4.58$0.4210.90$185.42$199.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 12$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$185.00$190.00$195.00Sep 11$0.07$4.9370.43
$245.00$250.00$255.00Aug 19$0.08$4.9261.50
$190.00$195.00$200.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 10$0.07$4.9370.43
$230.00$235.00$240.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Sep 4$0.07$4.9370.43
$195.00$197.50$200.00Aug 19$0.05$2.4549.00
$192.50$195.00$197.50Aug 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. 252 found (best net $-0.20, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Aug 7$0.00$5.00
$235.00$240.001:2Aug 12$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 12-$0.20$19.80
$185.00$180.001:2Aug 28-$0.39$4.61
$190.00$185.001:2Aug 28-$0.53$4.47
$185.00$180.001:2Sep 4-$0.57$4.43
$195.00$190.001:2Aug 28-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.69%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.500.520.2%5.69%5.87%3.6K38.8K
$220.00Sep 11$11.350.520.2%5.17%5.35%4941.7K
$220.00Sep 4$10.500.520.2%4.78%4.96%1.4K3.5K
$225.00Sep 18$10.150.462.5%4.62%7.08%10.6K53.6K
$220.00Aug 28$9.300.510.2%4.23%4.42%4.1K17.4K
$225.00Sep 11$8.950.452.5%4.08%6.53%3522.5K
$225.00Sep 4$8.150.452.5%3.71%6.17%1.1K2.6K
$230.00Sep 18$8.150.404.7%3.71%8.45%7.3K32.9K
$225.00Aug 28$7.050.432.5%3.21%5.67%4.6K9.1K
$230.00Sep 11$7.050.384.7%3.21%7.95%1.2K3.6K

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 1,599,203
Total Puts 769,142
Put/Call Ratio 0.48
Net Difference 830,061

Prior's Put/Call Breakdown

Total Calls 3,509,242
Total Puts 1,406,645
Put/Call Ratio 0.40
Net Difference 2,102,597

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