Tour v492
NVDA
NVIDIA CORP
$219.57 +0.16%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:13)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 2,620,073
Calls: 1,784,218 (68%)
Puts: 835,855 (32%)
Prior (08/05) 5,512,525
Calls: 3,894,844 (71%)
Puts: 1,617,681 (29%)
Current vs Prior -52.47%
Calls: -54.19% (Calls)
Puts: -48.33% (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 -32.12%
Calls: -29.89%
Puts: -36.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $820.93M
Calls: $588.51M (72%)
Puts: $232.43M (28%)
Prior (08/05) $1.90B
Calls: $1.62B (85%)
Puts: $286.91M (15%)
Current vs Prior -56.87%
Calls: -63.59%
Puts: -18.99%
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 -31.73%
Calls: -29.55%
Puts: -36.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.47
Prior (08/05) 0.42
Current vs Prior +12.79%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -11.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 2.39% | 3.22%2.39% | 4.94%5.37% | 12.45%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -24.90% | -18.04%-24.91% | -9.04%-9.03% | -1.95%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -22.12% | -23.18%-30.48% | -15.06%-30.02% | -9.31%
Prior 7-Day Eod 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod -24.90% | -18.04%-24.91% | -9.04%-9.03% | -1.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Prior 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Current vs Prior -47.95% | -78.62%
Prior 7-Day Avg 3.21% | 4.27%
Calls: 3.17% | 4.36%
Puts: 3.26% | 4.18%
Current vs 7-Day Avg -60.47% | -36.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($588.51M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (1,784,218 calls vs 835,855 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
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 438 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.9021.05$20.980.7%8920.8835.0K
$200.00Aug 1420.1020.25$20.180.7%7190.946.0K
$225.00Aug 142.612.63$2.620.8%21.2K0.3433.7K
$220.00Aug 216.506.55$6.530.8%14.4K0.5150.6K
$220.00Sep 1812.5012.60$12.550.8%4.0K0.5238.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1821.0521.20$21.130.7%180.662.1K
$215.00Aug 142.752.77$2.760.7%4.3K0.342.2K
$220.00Aug 216.556.60$6.570.8%2.8K0.499.6K
$220.00Sep 1812.1012.20$12.150.8%1.6K0.489.3K
$230.00Sep 1817.7517.90$17.830.8%560.605.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 70.070.08$0.0812.5%108.5K0.0430.0K
$235.00Aug 100.070.08$0.0812.5%2.9K0.03740
$260.00Aug 170.080.09$0.0911.1%170.0143
$255.00Aug 140.090.10$0.1010.0%3810.021.2K
$245.00Aug 120.100.12$0.1118.2%2950.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 70.050.06$0.0616.7%7.9K0.0213.2K
$192.50Aug 100.050.06$0.0616.7%1450.011.8K
$207.50Aug 70.060.07$0.0714.3%7.7K0.0313.1K
$200.00Aug 100.080.09$0.0911.1%1.1K0.021.9K
$180.00Aug 140.080.09$0.0911.1%5080.0110.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1040.2545.05$42.6511.3%--1.0010
$180.00Aug 1037.7542.55$40.1512.0%--1.0045
$182.50Aug 1035.8540.15$38.0011.3%--1.0016
$185.00Aug 1033.8035.30$34.554.3%11.0092
$187.50Aug 1031.4033.15$32.285.4%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 712.7513.15$12.953.1%7451.00182
$235.00Aug 715.3015.55$15.431.6%2.8K1.00396
$237.50Aug 717.7518.15$17.952.2%8331.00109
$240.00Aug 720.2520.60$20.431.7%1561.00120
$245.00Aug 725.2526.00$25.632.9%381.0013

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 2.3M, top 291.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.350.36$0.362.8%291.9K0.1445.1K
$222.50Aug 70.810.82$0.821.2%199.3K0.2829.1K
$220.00Aug 71.701.73$1.721.7%193.5K0.4755.1K
$227.50Aug 70.150.16$0.166.3%116.9K0.0717.1K
$230.00Aug 70.070.08$0.0812.5%108.5K0.0430.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.460.48$0.474.3%121.1K0.179.4K
$217.50Aug 71.031.05$1.041.9%117.3K0.336.2K
$220.00Aug 72.062.08$2.071.0%78.5K0.536.4K
$210.00Aug 70.100.11$0.119.1%43.1K0.0415.2K
$212.50Aug 70.200.21$0.214.8%39.5K0.084.2K

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 71.9%, max 170.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18123.4%45.6%170.9%62316.4K
$185.00Aug 7Sep 18119.6%44.4%169.5%12613.9K
$182.50Aug 7Aug 21128.2%49.7%157.7%19701
$260.00Aug 7Sep 18104.7%41.2%154.4%2.0K24.0K
$187.50Aug 7Aug 21111.1%46.4%139.3%45929
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18123.4%45.6%170.9%1.9K101.2K
$185.00Aug 7Sep 18119.6%44.4%169.5%1.2K54.9K
$182.50Aug 7Aug 21128.2%49.7%157.7%15513.1K
$187.50Aug 7Aug 21111.1%46.4%139.3%57813.2K
$190.00Aug 7Sep 18102.8%43.4%136.7%4.0K53.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 44.45, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Aug 17$0.11$4.89$0.1144.45$245.11
$250.00$255.00Aug 21$0.13$4.87$0.1337.46$250.13
$235.00$240.00Aug 12$0.17$4.83$0.1728.41$235.17
$245.00$250.00Aug 19$0.17$4.83$0.1728.41$245.17
$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
$185.00$180.00Aug 28$0.22$4.78$0.2221.73$184.78
$205.00$202.50Aug 12$0.12$2.38$0.1219.83$204.88
$195.00$192.50Aug 21$0.12$2.38$0.1219.83$194.88
$200.00$197.50Aug 17$0.13$2.37$0.1318.23$199.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 49.00, avg 3.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$202.50Aug 14$2.38$2.38$0.1219.83$202.38
$200.00$202.50Aug 17$2.38$2.38$0.1219.83$202.38
$197.50$200.00Aug 14$2.37$2.37$0.1318.23$199.87
$192.50$195.00Aug 21$2.37$2.37$0.1318.23$194.87
$180.00$185.00Sep 4$4.73$4.73$0.2717.52$184.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.90$4.90$0.1049.00$245.10
$245.00$240.00Aug 19$4.85$4.85$0.1532.33$240.15
$250.00$245.00Aug 7$4.82$4.82$0.1826.78$245.18
$240.00$235.00Aug 12$4.82$4.82$0.1826.78$235.18
$240.00$237.50Aug 14$2.40$2.40$0.1024.00$237.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 10$0.0567.9%40.7%
$235.00Aug 7Aug 10$0.0555.0%33.0%
$232.50Aug 7Aug 10$0.1049.7%31.9%
$190.00Aug 7Aug 10$0.12102.8%59.3%
$187.50Aug 7Aug 10$0.15111.1%64.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 7Aug 10$0.0558.6%37.1%
$202.50Aug 7Aug 10$0.0767.9%40.7%
$205.00Aug 7Aug 10$0.0962.9%37.7%
$237.50Aug 7Aug 14$0.1558.6%37.9%
$207.50Aug 7Aug 10$0.1654.8%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.73% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 7$1.72$2.07$3.79$216.21$223.791.73%
$217.50Aug 7$3.18$1.04$4.22$213.28$221.721.92%
$222.50Aug 7$0.82$3.65$4.47$218.03$226.972.04%
$215.00Aug 7$5.10$0.47$5.57$209.43$220.572.54%
$220.00Aug 10$2.65$3.01$5.66$214.34$225.662.58%
$217.50Aug 10$4.05$1.87$5.92$211.58$223.422.70%
$225.00Aug 7$0.36$5.73$6.09$218.91$231.092.77%
$222.50Aug 10$1.63$4.45$6.08$216.42$228.582.77%
$215.00Aug 10$5.80$1.12$6.92$208.08$221.923.15%
$225.00Aug 10$0.94$6.28$7.22$217.78$232.223.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.17% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$212.50Aug 7$0.16$0.21$0.37$212.13$227.87
$230.00$207.50Aug 10$0.27$0.23$0.50$207.00$230.50
$225.00$212.50Aug 7$0.36$0.21$0.57$211.93$225.57
$227.50$215.00Aug 7$0.16$0.47$0.63$214.37$228.13
$230.00$210.00Aug 10$0.27$0.37$0.64$209.36$230.64
$227.50$207.50Aug 10$0.51$0.23$0.74$206.76$228.24
$225.00$215.00Aug 7$0.36$0.47$0.83$214.17$225.83
$227.50$210.00Aug 10$0.51$0.37$0.88$209.12$228.38
$230.00$212.50Aug 10$0.27$0.64$0.91$211.59$230.91
$222.50$212.50Aug 7$0.82$0.21$1.03$211.47$223.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 30.25, avg credit $3.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.84$0.1630.25$180.16$194.84
195/198208/210Aug 19$2.38$0.1219.83$195.12$209.88
198/200202/205Aug 19$2.35$0.1515.67$197.65$204.85
192/195200/202Aug 21$2.35$0.1515.67$192.65$202.35
192/195198/200Aug 21$2.34$0.1614.62$192.66$199.84
190/192200/202Aug 21$2.33$0.1713.71$190.17$202.33
190/192198/200Aug 21$2.32$0.1812.89$190.18$199.82
198/200202/205Aug 21$2.32$0.1812.89$197.68$204.82
180/185190/195Aug 28$4.62$0.3812.16$180.38$194.62
195/198202/205Aug 19$2.30$0.2011.50$195.20$204.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 11$0.05$4.9599.00
$250.00$255.00$260.00Sep 11$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 19$0.08$4.9261.50
$250.00$255.00$260.00Sep 4$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Sep 11$0.05$4.9599.00
$240.00$245.00$250.00Aug 10$0.10$4.9049.00
$197.50$200.00$202.50Aug 14$0.05$2.4549.00
$227.50$230.00$232.50Aug 14$0.05$2.4549.00
$195.00$197.50$200.00Aug 19$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 $-0.62, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Aug 10$0.00$5.00
$255.00$260.001:2Aug 10$0.00$5.00
$240.00$245.001:2Aug 7-$0.01$4.99
$245.00$250.001:2Aug 7-$0.01$4.99
$250.00$255.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 12-$0.62$19.38
$185.00$180.001:2Aug 28-$0.41$4.59
$190.00$185.001:2Aug 28-$0.49$4.51
$185.00$180.001:2Sep 4-$0.57$4.43
$195.00$190.001:2Aug 28-$0.67$4.33

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%5.89%4.0K38.8K
$220.00Sep 11$11.250.520.2%5.12%5.32%5171.7K
$220.00Sep 4$10.500.520.2%4.78%4.98%1.5K3.5K
$225.00Sep 18$10.150.462.5%4.62%7.10%10.9K53.6K
$220.00Aug 28$9.350.520.2%4.26%4.45%4.4K17.4K
$225.00Sep 11$8.950.452.5%4.08%6.55%3632.5K
$225.00Sep 4$8.200.452.5%3.73%6.21%1.3K2.6K
$230.00Sep 18$8.150.404.8%3.71%8.46%7.7K32.9K
$230.00Sep 11$7.100.394.8%3.23%7.98%1.2K3.6K
$225.00Aug 28$7.050.432.5%3.21%5.68%4.8K9.1K

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 1,784,218
Total Puts 835,855
Put/Call Ratio 0.47
Net Difference 948,363

Prior's Put/Call Breakdown

Total Calls 3,894,844
Total Puts 1,617,681
Put/Call Ratio 0.42
Net Difference 2,277,163

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