Tour v492
NVDA
NVIDIA CORP
$218.78 -0.20%
$219.10 (+0.15%)🌙
as of 08/06 04:00 PM
(8/6 15:13) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 19:01)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 2,957,606
Calls: 2,005,279 (68%)
Puts: 952,327 (32%)
Prior (08/05) 6,217,531
Calls: 4,334,647 (70%)
Puts: 1,882,884 (30%)
Current vs Prior -52.43%
Calls: -53.74% (Calls)
Puts: -49.42% (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 -23.38%
Calls: -21.21%
Puts: -27.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $931.25M
Calls: $632.86M (68%)
Puts: $298.39M (32%)
Prior (08/05) $1.92B
Calls: $1.45B (76%)
Puts: $468.07M (24%)
Current vs Prior -51.42%
Calls: -56.32%
Puts: -36.25%
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 -22.56%
Calls: -24.24%
Puts: -18.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.47
Prior (08/05) 0.43
Current vs Prior +9.33%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -10.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -27.07% | -19.61%-27.07% | -9.05%-7.30% | -2.07%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -24.37% | -24.65%-32.49% | -15.07%-28.69% | -9.42%
Prior 7-Day Eod 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs 7-Day Eod -27.07% | -19.61%-27.07% | -9.05%-7.30% | -2.07%
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 68% call dollar volume ($632.86M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (2,005,279 calls vs 952,327 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 381 of results (avg 4.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 1814.7014.80$14.750.7%2.2K0.5823.0K
$220.00Sep 1812.1012.20$12.150.8%5.1K0.5138.8K
$240.00Sep 184.904.95$4.931.0%14.3K0.2850.5K
$225.00Sep 189.809.90$9.851.0%11.6K0.4553.6K
$215.00Aug 218.858.95$8.901.1%3.2K0.6139.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1818.1518.25$18.200.5%580.615.8K
$225.00Sep 1815.1015.20$15.150.7%8230.555.3K
$220.00Sep 1812.4012.50$12.450.8%1.8K0.499.3K
$215.00Sep 1810.0010.15$10.071.5%1.5K0.4210.3K
$225.00Aug 219.809.95$9.881.5%2.4K0.635.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 70.050.06$0.0616.7%116.4K0.0330.0K
$235.00Aug 100.060.07$0.0714.3%3.4K0.02740
$227.50Aug 70.110.12$0.128.3%126.0K0.0517.1K
$232.50Aug 100.110.12$0.128.3%4.8K0.04689
$255.00Aug 170.110.13$0.1216.7%1640.0220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 70.050.06$0.0616.7%8.2K0.0213.2K
$180.00Aug 170.100.11$0.119.1%160.0165
$202.50Aug 100.110.13$0.1216.7%3560.03667
$185.00Aug 140.110.13$0.1216.7%8740.028.9K
$182.50Aug 170.110.13$0.1216.7%360.023

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 739.7043.40$41.558.9%351.00200
$180.00Aug 736.9540.50$38.739.2%331.001.0K
$182.50Aug 734.8538.75$36.8010.6%631.00277
$185.00Aug 731.9535.65$33.8010.9%811.003.4K
$187.50Aug 729.4533.15$31.3011.8%511.00559
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 710.8512.60$11.7314.9%8.9K1.00518
$232.50Aug 713.1514.80$13.9811.8%2.4K1.00182
$235.00Aug 714.5517.60$16.0819.0%3.4K1.00396
$237.50Aug 716.9520.40$18.6718.5%9971.00109
$240.00Aug 719.4521.30$20.389.1%4111.00120

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 2.6M, top 318.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.250.27$0.267.7%318.6K0.1145.1K
$222.50Aug 70.610.65$0.636.3%236.3K0.2329.1K
$220.00Aug 71.351.43$1.395.8%222.5K0.4255.1K
$227.50Aug 70.110.12$0.128.3%126.0K0.0517.1K
$230.00Aug 70.050.06$0.0616.7%116.4K0.0330.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.580.61$0.605.0%130.9K0.219.4K
$217.50Aug 71.221.28$1.254.8%130.8K0.376.2K
$220.00Aug 72.222.49$2.3611.4%90.2K0.596.4K
$210.00Aug 70.150.16$0.166.3%50.5K0.0615.2K
$212.50Aug 70.280.29$0.293.4%44.8K0.114.2K

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 78.8%, max 173.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18124.5%45.5%173.7%65216.4K
$185.00Aug 7Sep 18120.4%44.3%171.9%14413.9K
$260.00Aug 7Sep 18108.4%41.1%163.4%2.1K24.0K
$187.50Aug 7Aug 21112.0%45.4%146.8%51929
$177.50Aug 7Aug 17132.6%54.8%142.2%35227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18124.5%45.5%173.7%2.0K101.2K
$185.00Aug 7Sep 18120.4%44.3%171.9%2.2K54.9K
$260.00Aug 7Sep 18108.4%41.1%163.4%3191
$187.50Aug 7Aug 21112.0%45.4%146.8%3.0K13.2K
$177.50Aug 7Aug 17132.6%54.8%142.2%9036.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 49.00, avg 5.74)

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$0.12$4.88$0.1240.67$250.12
$245.00$250.00Aug 19$0.15$4.85$0.1532.33$245.15
$235.00$240.00Aug 12$0.16$4.84$0.1630.25$235.16
$240.00$245.00Aug 17$0.19$4.81$0.1925.32$240.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$205.00Aug 10$0.10$2.40$0.1024.00$207.40
$200.00$197.50Aug 14$0.11$2.39$0.1121.73$199.89
$197.50$195.00Aug 17$0.11$2.39$0.1121.73$197.39
$195.00$192.50Aug 19$0.11$2.39$0.1121.73$194.89
$192.50$190.00Aug 21$0.11$2.39$0.1121.73$192.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 30.25, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Aug 19$2.40$2.40$0.1024.00$194.90
$187.50$190.00Aug 7$2.37$2.37$0.1318.23$189.87
$180.00$182.50Aug 12$2.36$2.36$0.1416.86$182.36
$197.50$200.00Aug 17$2.36$2.36$0.1416.86$199.86
$180.00$185.00Sep 18$4.72$4.72$0.2816.86$184.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 21$4.84$4.84$0.1630.25$245.16
$240.00$235.00Aug 12$4.82$4.82$0.1826.78$235.18
$245.00$242.50Aug 19$2.40$2.40$0.1024.00$242.60
$240.00$235.00Aug 10$4.77$4.77$0.2320.74$235.23
$235.00$232.50Aug 19$2.37$2.37$0.1318.23$232.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 10$0.0554.6%33.5%
$232.50Aug 7Aug 10$0.0950.3%32.3%
$230.00Aug 7Aug 10$0.1647.9%31.5%
$190.00Aug 7Aug 10$0.17103.3%58.6%
$242.50Aug 14Aug 19$0.2840.7%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 10$0.0868.6%40.7%
$205.00Aug 7Aug 10$0.1262.1%38.3%
$237.50Aug 7Aug 14$0.1655.0%38.5%
$207.50Aug 7Aug 10$0.1956.9%36.0%
$210.00Aug 7Aug 10$0.3051.8%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 1.71% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 7$1.39$2.36$3.75$216.25$223.751.71%
$217.50Aug 7$2.72$1.25$3.97$213.53$221.471.81%
$222.50Aug 7$0.63$4.18$4.81$217.69$227.312.20%
$215.00Aug 7$4.53$0.60$5.13$209.87$220.132.34%
$220.00Aug 10$2.32$3.30$5.62$214.38$225.622.57%
$217.50Aug 10$3.60$2.12$5.72$211.78$223.222.61%
$222.50Aug 10$1.40$4.97$6.37$216.13$228.872.91%
$215.00Aug 10$5.23$1.28$6.51$208.49$221.512.98%
$225.00Aug 7$0.26$6.45$6.71$218.29$231.713.07%
$212.50Aug 7$6.63$0.29$6.92$205.58$219.423.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$210.00Aug 7$0.12$0.16$0.28$209.72$227.78
$225.00$210.00Aug 7$0.26$0.16$0.42$209.58$225.42
$227.50$212.50Aug 7$0.12$0.29$0.41$212.09$227.91
$230.00$207.50Aug 10$0.22$0.28$0.50$207.00$230.50
$225.00$212.50Aug 7$0.26$0.29$0.55$211.95$225.55
$230.00$210.00Aug 10$0.22$0.46$0.68$209.32$230.68
$227.50$207.50Aug 10$0.42$0.28$0.70$206.80$228.20
$227.50$215.00Aug 7$0.12$0.60$0.72$214.28$228.22
$222.50$210.00Aug 7$0.63$0.16$0.79$209.21$223.29
$225.00$215.00Aug 7$0.26$0.60$0.86$214.14$225.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 21.73, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192200/202Aug 21$2.39$0.1121.73$190.11$202.39
180/185190/195Aug 28$4.78$0.2221.73$180.22$194.78
190/192195/198Aug 21$2.33$0.1713.71$190.17$197.33
180/185190/195Sep 4$4.66$0.3413.71$180.34$194.66
180/185190/195Sep 11$4.66$0.3413.71$180.34$194.66
198/200202/205Aug 19$2.32$0.1812.89$197.68$204.82
200/202205/208Aug 19$2.31$0.1912.16$200.19$207.31
200/202208/210Aug 19$2.31$0.1912.16$200.19$209.81
185/190195/200Sep 18$4.62$0.3812.16$185.38$199.62
190/195200/205Aug 28$4.57$0.4310.63$190.43$204.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 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
$245.00$250.00$255.00Aug 19$0.06$4.9482.33
$195.00$200.00$205.00Aug 28$0.06$4.9482.33
$180.00$185.00$190.00Sep 4$0.07$4.9370.43
$250.00$255.00$260.00Sep 11$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$207.50$210.00$212.50Aug 7$0.06$2.4440.67
$197.50$200.00$202.50Aug 17$0.06$2.4440.67
$195.00$197.50$200.00Aug 19$0.06$2.4440.67
$197.50$200.00$202.50Aug 19$0.06$2.4440.67
$195.00$197.50$200.00Aug 21$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. 253 found (best net $-1.22, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 10$0.00$5.00
$235.00$240.001:2Aug 12$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-$1.22$18.78
$185.00$180.001:2Aug 28-$0.38$4.62
$190.00$185.001:2Aug 28-$0.51$4.49
$185.00$180.001:2Sep 4-$0.55$4.45
$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. 92 found (best yield 5.53%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.100.510.6%5.53%6.09%5.1K38.8K
$220.00Sep 11$10.850.510.6%4.96%5.52%5371.7K
$220.00Sep 4$10.100.510.6%4.62%5.17%1.6K3.5K
$225.00Sep 18$9.800.452.8%4.48%7.32%11.6K53.6K
$220.00Aug 28$8.950.510.6%4.09%4.65%4.7K17.4K
$225.00Sep 11$8.650.442.8%3.95%6.80%4152.5K
$225.00Sep 4$7.900.432.8%3.61%6.45%1.5K2.6K
$230.00Sep 18$7.850.395.1%3.59%8.72%7.9K32.9K
$225.00Aug 28$6.750.422.8%3.09%5.93%4.9K9.1K
$230.00Sep 11$6.750.385.1%3.09%8.21%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 2,005,279
Total Puts 952,327
Put/Call Ratio 0.47
Net Difference 1,052,952

Prior's Put/Call Breakdown

Total Calls 4,334,647
Total Puts 1,882,884
Put/Call Ratio 0.43
Net Difference 2,451,763

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