Tour v492
NVDA
NVIDIA CORP
$221.88 +4.69%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (3:12pm)
January 2026
|
▶ (8/5 15:15)
◀ 8/5 15:12 ▶

Option Volume

Detail
ℹ
Current (08/05) 5,670,929
Calls: 4,007,723 (71%)
Puts: 1,663,206 (29%)
Prior (08/04) 2,607,549
Calls: 1,798,803 (69%)
Puts: 808,746 (31%)
Current vs Prior +117.48%
Calls: +122.80% (Calls)
Puts: +105.65% (Puts)
Prior 7-Day Total 20,796,611
Calls: 13,476,358 (65%)
Puts: 7,320,253 (35%)
Prior 7-Day Average 3,466,101
Calls: 1,925,194 (65%)
Puts: 1,045,750 (35%)
Current vs Prior 7-Day Avg +63.61%
Calls: +108.17%
Puts: +59.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.97B
Calls: $1.67B (85%)
Puts: $301.12M (15%)
Prior (08/04) $945.86M
Calls: $742.62M (79%)
Puts: $203.25M (21%)
Current vs Prior +108.52%
Calls: +125.04%
Puts: +48.16%
Prior 7-Day Total $6.50B
Calls: $4.40B (68%)
Puts: $2.10B (32%)
Prior 7-Day Average $1.08B
Calls: $628.05M (68%)
Puts: $300.23M (32%)
Current vs Prior 7-Day Avg +82.12%
Calls: +166.09%
Puts: +0.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.41
Prior (08/04) 0.45
Current vs Prior -7.70%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -24.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 14,105,883
Calls: 7,731,211 (55%)
Puts: 6,374,672 (45%)
Prior (08/04) 11,889,910
Calls: 6,821,297 (57%)
Puts: 5,068,613 (43%)
Current vs Prior +18.64%
Prior 7-Day Total 70,799,170
Calls: 41,070,929 (58%)
Puts: 29,728,241 (42%)
Prior 7-Day Average 11,799,861
Calls: 6,845,154 (58%)
Puts: 4,954,706 (42%)
Current vs Prior 7-Day Avg +19.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.25% | 3.20%3.20% | 5.41%5.83% | 12.76%
Prior 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs Prior -51.28% | -15.01%-15.01% | -6.66%-5.43% | -2.55%
Prior 7-Day Avg 3.05% | 4.23%3.48% | 5.88%7.97% | 13.90%
Current vs 7-Day Avg -58.93% | -24.34%-8.09% | -8.05%-26.92% | -8.18%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -51.28% | -15.01%-15.01% | -6.66%-5.43% | -2.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.02% | 2.85%
Calls: 2.63% | 2.53%
Puts: 3.41% | 3.17%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -18.16% | -11.76%
Prior 7-Day Avg 3.34% | 2.85%
Calls: 3.43% | 2.88%
Puts: 3.26% | 2.81%
Current vs 7-Day Avg -9.63% | +0.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.67B) vs puts ($301.12M). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 117% vs prior - elevated interest.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 476 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 141.281.29$1.290.8%23.8K0.185.2K
$235.00Aug 212.552.57$2.560.8%16.0K0.2529.4K
$180.00Sep 1843.8044.15$43.970.8%4870.9015.7K
$205.00Aug 1417.7517.90$17.830.8%9770.904.6K
$225.00Sep 1811.7511.85$11.800.8%12.4K0.4953.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1820.0520.15$20.100.5%380.632.0K
$235.00Aug 1414.1514.25$14.200.7%990.8245
$215.00Aug 142.512.53$2.520.8%2.7K0.291.0K
$240.00Aug 1418.5518.70$18.630.8%240.8914
$230.00Sep 1816.8517.00$16.930.9%4720.575.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 100.050.06$0.0616.7%1760.018
$265.00Aug 140.060.07$0.0714.3%1780.01336
$240.00Aug 70.070.08$0.0812.5%12.1K0.026.9K
$260.00Aug 140.090.10$0.1010.0%7420.021.3K
$237.50Aug 70.110.12$0.128.3%2.6K0.04759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 100.050.06$0.0616.7%5900.011.3K
$200.00Aug 70.060.07$0.0714.3%8.5K0.0215.1K
$202.50Aug 70.070.08$0.0812.5%2.8K0.023.8K
$180.00Aug 140.090.10$0.1010.0%3.4K0.0110.8K
$205.00Aug 70.100.11$0.119.1%8.7K0.0310.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 541.6542.05$41.851.0%761.00158
$182.50Aug 539.1539.55$39.351.0%451.00100
$185.00Aug 536.6537.05$36.851.1%491.00275
$187.50Aug 534.1534.55$34.351.2%241.00325
$190.00Aug 531.6532.05$31.851.3%291.00841
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 718.0018.25$18.131.4%4251.00--
$245.00Aug 722.6523.65$23.154.3%551.00--
$250.00Aug 727.6528.50$28.083.0%671.00--
$255.00Aug 732.6533.55$33.102.7%301.00--
$265.00Aug 542.9543.35$43.150.9%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 5.1M, top 990.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.220.24$0.238.7%990.2K0.297.8K
$220.00Aug 51.871.92$1.902.6%555.1K0.9527.9K
$225.00Aug 50.010.02$0.0250.0%435.1K0.029.7K
$220.00Aug 73.904.00$3.952.5%147.5K0.6133.5K
$225.00Aug 71.591.61$1.601.3%123.0K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.020.03$0.0333.3%329.7K0.051.0K
$217.50Aug 50.000.01$0.01100.0%223.9K0.01299
$215.00Aug 50.000.01$0.01100.0%136.7K0.01633
$222.50Aug 50.860.89$0.883.4%91.8K0.71100
$190.00Sep 41.581.60$1.591.3%60.8K0.113.4K

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 586.6%, max 1276.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18638.0%46.4%1276.0%56315.9K
$265.00Aug 5Sep 18541.7%42.4%1177.7%3.3K7.3K
$185.00Aug 5Sep 18560.4%45.3%1137.8%29310.8K
$182.50Aug 5Aug 21599.0%50.2%1093.9%56524
$260.00Aug 5Sep 18488.8%42.2%1057.5%7.8K19.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18638.0%46.4%1276.0%2.7K75.6K
$265.00Aug 5Sep 18541.7%42.4%1177.7%821
$185.00Aug 5Sep 18560.4%45.3%1137.8%3.2K42.5K
$182.50Aug 5Aug 21599.0%50.2%1093.9%64011.7K
$260.00Aug 5Sep 18488.8%42.2%1057.2%65189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 40.67, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 17$0.12$4.88$0.1240.67$250.12
$255.00$260.00Aug 21$0.13$4.87$0.1337.46$255.13
$245.00$250.00Aug 14$0.15$4.85$0.1532.33$245.15
$250.00$255.00Aug 19$0.16$4.84$0.1630.25$250.16
$240.00$245.00Aug 12$0.20$4.80$0.2024.00$240.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$205.00Aug 10$0.10$2.40$0.1024.00$207.40
$185.00$180.00Aug 28$0.23$4.77$0.2320.74$184.77
$200.00$197.50Aug 17$0.12$2.38$0.1219.83$199.88
$195.00$192.50Aug 21$0.12$2.38$0.1219.83$194.88
$202.50$200.00Aug 14$0.13$2.37$0.1318.23$202.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 32.33, avg 3.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 19$4.85$4.85$0.1532.33$199.85
$217.50$220.00Aug 5$2.40$2.40$0.1024.00$219.90
$185.00$187.50Aug 7$2.40$2.40$0.1024.00$187.40
$205.00$207.50Aug 12$2.40$2.40$0.1024.00$207.40
$197.50$200.00Aug 17$2.40$2.40$0.1024.00$199.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.83$4.83$0.1728.41$245.17
$255.00$250.00Aug 21$4.82$4.82$0.1826.78$250.18
$240.00$237.50Aug 7$2.40$2.40$0.1024.00$237.60
$265.00$260.00Aug 28$4.80$4.80$0.2024.00$260.20
$232.50$230.00Aug 7$2.38$2.38$0.1219.83$230.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 5Aug 7$0.05298.3%60.2%
$240.00Aug 5Aug 7$0.07259.5%52.3%
$200.00Aug 5Aug 7$0.10335.1%65.7%
$192.50Aug 5Aug 7$0.15446.7%76.4%
$205.00Aug 5Aug 7$0.17261.6%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 5Aug 7$0.05196.3%47.3%
$200.00Aug 5Aug 7$0.06335.1%65.7%
$202.50Aug 5Aug 7$0.07298.3%60.2%
$205.00Aug 5Aug 7$0.10261.6%56.2%
$260.00Aug 5Aug 10$0.13488.8%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 0.50% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 5$0.23$0.88$1.11$221.39$223.610.50%
$220.00Aug 5$1.90$0.03$1.93$218.07$221.930.87%
$225.00Aug 5$0.02$3.15$3.17$221.83$228.171.43%
$217.50Aug 5$4.30$0.01$4.31$213.19$221.811.94%
$227.50Aug 5$0.01$5.70$5.71$221.79$233.212.57%
$222.50Aug 7$2.60$3.15$5.75$216.75$228.252.59%
$220.00Aug 7$3.95$1.99$5.94$214.06$225.942.68%
$225.00Aug 7$1.60$4.65$6.25$218.75$231.252.82%
$217.50Aug 7$5.65$1.19$6.84$210.66$224.343.08%
$215.00Aug 5$6.85$0.01$6.86$208.14$221.863.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$220.00Aug 5$0.23$0.03$0.26$219.74$222.76
$232.50$210.00Aug 7$0.29$0.23$0.52$209.48$233.02
$232.50$212.50Aug 7$0.29$0.39$0.68$211.82$233.18
$230.00$210.00Aug 7$0.52$0.23$0.75$209.25$230.75
$230.00$212.50Aug 7$0.52$0.39$0.91$211.59$230.91
$232.50$215.00Aug 7$0.29$0.67$0.96$214.04$233.46
$227.50$210.00Aug 7$0.92$0.23$1.15$208.85$228.65
$232.50$210.00Aug 10$0.66$0.49$1.15$208.85$233.65
$230.00$215.00Aug 7$0.52$0.67$1.19$213.81$231.19
$227.50$212.50Aug 7$0.92$0.39$1.31$211.19$228.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 34.71, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.86$0.1434.71$180.14$194.86
195/198202/205Aug 19$2.38$0.1219.83$195.12$204.88
198/200202/205Aug 17$2.37$0.1318.23$197.63$204.87
200/202208/210Aug 19$2.35$0.1515.67$200.15$209.85
192/195198/200Aug 21$2.35$0.1515.67$192.65$199.85
198/200202/205Aug 21$2.35$0.1515.67$197.65$204.85
185/190195/200Aug 28$4.66$0.3413.71$185.34$199.66
180/185190/195Sep 18$4.66$0.3413.71$180.34$194.66
200/202205/208Aug 19$2.32$0.1812.89$200.18$207.32
195/198202/205Aug 21$2.31$0.1912.16$195.19$204.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 17$0.06$4.9482.33
$250.00$255.00$260.00Aug 19$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 28$0.08$4.9261.50
$245.00$250.00$255.00Aug 7$0.09$4.9154.56
$255.00$260.00$265.00Sep 18$0.09$4.9154.56
$202.50$205.00$207.50Aug 12$0.05$2.4549.00
$232.50$235.00$237.50Aug 14$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. 279 found (best net $--, 269 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 7$0.00$5.00
$255.00$260.001:2Aug 10$0.00$5.00
$235.00$240.001:2Aug 5-$0.01$4.99
$240.00$245.001:2Aug 5-$0.01$4.99
$245.00$250.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 17-$0.07$4.93
$185.00$180.001:2Aug 28-$0.38$4.62
$190.00$185.001:2Aug 28-$0.53$4.47
$185.00$180.001:2Sep 4-$0.54$4.46
$195.00$190.001:2Aug 28-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.30%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.750.491.4%5.30%6.70%12.4K53.0K
$225.00Sep 11$10.600.491.4%4.78%6.18%1.1K2.0K
$225.00Sep 4$9.750.481.4%4.39%5.80%1.8K2.1K
$230.00Sep 18$9.600.433.7%4.33%7.99%12.7K33.1K
$225.00Aug 28$8.550.471.4%3.85%5.26%5.3K7.5K
$230.00Sep 11$8.550.423.7%3.85%7.51%1.2K3.4K
$235.00Sep 18$7.750.375.9%3.49%9.41%12.7K20.3K
$230.00Sep 4$7.700.413.7%3.47%7.13%4.2K11.6K
$222.50Aug 21$6.900.500.3%3.11%3.39%7.5K4.4K
$235.00Sep 11$6.750.365.9%3.04%8.96%464386

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 4,007,723
Total Puts 1,663,206
Put/Call Ratio 0.41
Net Difference 2,344,517

Prior's Put/Call Breakdown

Total Calls 1,798,803
Total Puts 808,746
Put/Call Ratio 0.45
Net Difference 990,057

Prior 7-Day Put/Call Summary

Total Calls 13,476,358
Total Puts 7,320,253
Average Put/Call Ratio 0.55
Ratio Trend Falling

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