Tour v492
NVDA
NVIDIA CORP
$219.22 +3.43%
$220.76 (+0.70%)🌙
as of 08/05 07:03 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (7:03pm)
January 2026
|
▶ (8/6 10:00)
◀ 8/5 19:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 6,216,386
Calls: 4,334,082 (70%)
Puts: 1,882,304 (30%)
Prior (08/04) 2,607,549
Calls: 1,798,803 (69%)
Puts: 808,746 (31%)
Current vs Prior +138.40%
Calls: +140.94% (Calls)
Puts: +132.74% (Puts)
Prior 7-Day Total 24,043,205
Calls: 15,957,796 (66%)
Puts: 8,085,409 (34%)
Prior 7-Day Average 4,007,200
Calls: 2,279,685 (66%)
Puts: 1,155,058 (34%)
Current vs Prior 7-Day Avg +55.13%
Calls: +90.12%
Puts: +62.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.92B
Calls: $1.45B (76%)
Puts: $467.93M (24%)
Prior (08/04) $945.86M
Calls: $742.62M (79%)
Puts: $203.25M (21%)
Current vs Prior +102.57%
Calls: +95.00%
Puts: +130.23%
Prior 7-Day Total $7.56B
Calls: $5.47B (72%)
Puts: $2.09B (28%)
Prior 7-Day Average $1.26B
Calls: $781.70M (72%)
Puts: $298.58M (28%)
Current vs Prior 7-Day Avg +52.03%
Calls: +85.25%
Puts: +56.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.43
Prior (08/04) 0.45
Current vs Prior -3.40%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -16.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 12,609,488
Calls: 7,286,050 (58%)
Puts: 5,323,438 (42%)
Prior (08/04) 11,889,910
Calls: 6,821,297 (57%)
Puts: 5,068,613 (43%)
Current vs Prior +6.05%
Prior 7-Day Total 73,423,337
Calls: 42,123,547 (57%)
Puts: 31,299,790 (43%)
Prior 7-Day Average 12,237,222
Calls: 7,020,591 (57%)
Puts: 5,216,631 (43%)
Current vs Prior 7-Day Avg +3.04%
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 1.07% | 3.18%3.18% | 5.43%5.91% | 12.70%
Prior 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs Prior +23.82% | +4.19%-15.44% | -6.23%-4.13% | -3.04%
Prior 7-Day Avg 3.11% | 4.19%3.29% | 5.76%7.76% | 13.78%
Current vs 7-Day Avg +2.38% | -6.39%-3.34% | -5.60%-23.83% | -7.88%
Prior 7-Day Eod 1.24% | 3.19%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod +157.72% | +22.89%-15.44% | -6.23%-4.13% | -3.04%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -33.88% | +295.36%
Prior 7-Day Avg 2.81% | 2.05%
Calls: 3.17% | 2.01%
Puts: 2.93% | 2.09%
Current vs 7-Day Avg -13.32% | +522.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.45B) vs puts ($467.93M). Massive premium surge with dollar volume up 103% vs prior. Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 138% 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 BULLISH
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 393 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 2111.0511.15$11.100.9%2.3K0.677.1K
$225.00Sep 1810.3510.45$10.401.0%13.0K0.4653.0K
$215.00Aug 219.459.55$9.501.1%13.8K0.6140.9K
$220.00Sep 1812.6012.75$12.681.2%11.5K0.5240.1K
$200.00Aug 1419.8520.10$19.981.3%2.1K0.926.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1818.3018.45$18.380.8%4720.605.7K
$235.00Sep 1821.6021.80$21.700.9%430.662.0K
$215.00Sep 1810.2010.30$10.251.0%1.9K0.4210.3K
$225.00Sep 1815.2515.40$15.331.0%1.0K0.544.6K
$220.00Sep 1812.5512.70$12.631.2%3.5K0.489.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 70.060.07$0.0714.3%14.9K0.026.9K
$237.50Aug 70.080.09$0.0911.1%3.7K0.03759
$235.00Aug 70.100.11$0.119.1%28.0K0.036.2K
$255.00Aug 140.110.12$0.128.3%1.1K0.021.1K
$232.50Aug 70.160.17$0.175.9%15.9K0.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.060.07$0.0714.3%9.6K0.0215.1K
$180.00Aug 140.100.11$0.119.1%3.4K0.0110.8K
$197.50Aug 100.120.14$0.1315.4%3800.031.3K
$185.00Aug 140.130.15$0.1414.3%6.8K0.0211.0K
$205.00Aug 70.140.15$0.156.7%14.3K0.0410.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1039.7545.15$42.4512.7%641.002
$180.00Aug 1037.1543.05$40.1014.7%881.0041
$182.50Aug 1033.1040.95$37.0321.2%251.0011
$185.00Aug 1030.7038.45$34.5822.4%41.00--
$187.50Aug 1029.8535.40$32.6317.0%671.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 52.775.00$3.8957.3%106.2K1.00100
$225.00Aug 55.606.10$5.858.5%3.7K1.00610
$227.50Aug 56.808.60$7.7023.4%7651.007
$230.00Aug 59.3011.10$10.2017.6%6901.00--
$232.50Aug 511.8013.60$12.7014.2%1.5K1.001

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 5.6M, top 1.1M)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.000.01$0.01100.0%1.1M0.017.8K
$220.00Aug 50.010.02$0.0250.0%586.2K0.0727.9K
$225.00Aug 50.000.01$0.01100.0%447.8K0.019.7K
$220.00Aug 72.462.50$2.481.6%159.2K0.4733.5K
$225.00Aug 70.860.89$0.883.4%153.2K0.2213.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.730.83$0.7812.8%392.0K0.951.0K
$217.50Aug 50.000.01$0.01100.0%227.0K0.02299
$215.00Aug 50.000.01$0.01100.0%136.7K0.01633
$222.50Aug 52.775.00$3.8957.3%106.2K1.00100
$190.00Sep 41.671.84$1.769.7%65.2K0.123.4K

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 892.1%, max 1804.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18870.5%45.7%1804.1%69815.9K
$260.00Aug 5Sep 18750.4%42.4%1671.3%10.9K19.5K
$185.00Aug 5Sep 18758.4%44.7%1598.4%29910.8K
$182.50Aug 5Aug 21814.2%49.4%1547.6%56524
$255.00Aug 5Sep 18672.5%42.1%1496.8%1.7K11.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18870.5%45.7%1804.1%2.7K75.6K
$260.00Aug 5Sep 18750.4%42.4%1671.3%69189
$177.50Aug 5Aug 19927.3%53.2%1643.1%696.5K
$185.00Aug 5Sep 18758.4%44.7%1598.4%3.5K42.5K
$182.50Aug 5Aug 21814.2%49.4%1547.6%65011.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 49.00, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 21$0.10$4.90$0.1049.00$255.10
$245.00$250.00Aug 14$0.11$4.89$0.1144.45$245.11
$240.00$245.00Aug 12$0.12$4.88$0.1240.67$240.12
$250.00$255.00Aug 19$0.12$4.88$0.1240.67$250.12
$235.00$240.00Aug 10$0.13$4.87$0.1337.46$235.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$202.50Aug 10$0.11$2.39$0.1121.73$204.89
$200.00$197.50Aug 12$0.11$2.39$0.1121.73$199.89
$200.00$197.50Aug 14$0.12$2.38$0.1219.83$199.88
$197.50$195.00Aug 17$0.12$2.38$0.1219.83$197.38
$192.50$190.00Aug 21$0.12$2.38$0.1219.83$192.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 49.00, avg 3.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 17$4.85$4.85$0.1532.33$189.85
$197.50$200.00Aug 5$2.40$2.40$0.1024.00$199.90
$200.00$202.50Aug 12$2.38$2.38$0.1219.83$202.38
$200.00$202.50Aug 19$2.38$2.38$0.1219.83$202.38
$177.50$180.00Aug 10$2.35$2.35$0.1515.67$179.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 17$4.90$4.90$0.1049.00$240.10
$260.00$240.00Aug 12$19.57$19.57$0.4345.51$240.43
$255.00$250.00Aug 10$4.89$4.89$0.1144.45$250.11
$250.00$245.00Aug 21$4.86$4.86$0.1434.71$245.14
$255.00$250.00Aug 21$4.80$4.80$0.2024.00$250.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 5Aug 7$0.06423.0%59.4%
$187.50Aug 5Aug 7$0.08703.2%84.1%
$235.00Aug 5Aug 7$0.10333.3%51.4%
$232.50Aug 5Aug 7$0.16286.9%48.9%
$185.00Aug 5Aug 7$0.25758.4%90.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 5Aug 7$0.06432.4%61.2%
$202.50Aug 5Aug 7$0.09378.9%58.0%
$205.00Aug 5Aug 7$0.14325.5%54.1%
$207.50Aug 5Aug 7$0.23272.0%51.0%
$235.00Aug 5Aug 7$0.23333.3%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.36% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$0.02$0.78$0.80$219.20$220.800.36%
$217.50Aug 5$1.56$0.01$1.57$215.93$219.070.72%
$222.50Aug 5$0.01$3.89$3.90$218.60$226.401.78%
$215.00Aug 5$4.80$0.01$4.81$210.19$219.812.19%
$220.00Aug 7$2.48$3.15$5.63$214.37$225.632.57%
$217.50Aug 7$3.83$2.00$5.83$211.67$223.332.66%
$225.00Aug 5$0.01$5.85$5.86$219.14$230.862.67%
$222.50Aug 7$1.52$4.75$6.27$216.23$228.772.86%
$215.00Aug 7$5.45$1.17$6.62$208.38$221.623.02%
$212.50Aug 5$6.80$0.01$6.81$205.69$219.313.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$207.50Aug 7$0.28$0.24$0.52$206.98$230.52
$230.00$210.00Aug 7$0.28$0.39$0.67$209.33$230.67
$227.50$207.50Aug 7$0.48$0.24$0.72$206.78$228.22
$227.50$210.00Aug 7$0.48$0.39$0.87$209.13$228.37
$230.00$212.50Aug 7$0.28$0.67$0.95$211.55$230.95
$225.00$207.50Aug 7$0.88$0.24$1.12$206.38$226.12
$227.50$212.50Aug 7$0.48$0.67$1.15$211.35$228.65
$230.00$207.50Aug 10$0.63$0.52$1.15$206.35$231.15
$225.00$210.00Aug 7$0.88$0.39$1.27$208.73$226.27
$230.00$210.00Aug 10$0.63$0.79$1.42$208.58$231.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 21.73, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
202/205208/210Aug 17$2.39$0.1121.73$202.61$209.89
195/198200/202Aug 17$2.37$0.1318.23$195.13$202.37
185/190195/200Sep 11$4.74$0.2618.23$185.26$199.74
202/205208/210Aug 19$2.36$0.1416.86$202.64$209.86
180/185190/195Sep 18$4.71$0.2916.24$180.29$194.71
198/200202/205Aug 21$2.33$0.1713.71$197.67$204.83
180/185190/195Aug 28$4.66$0.3413.71$180.34$194.66
205/208210/212Aug 12$2.32$0.1812.89$205.18$212.32
180/185190/195Sep 4$4.64$0.3612.89$180.36$194.64
200/202208/210Aug 17$2.31$0.1912.16$200.19$209.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 327 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
$245.00$250.00$255.00Aug 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$0.06$4.9482.33
$235.00$240.00$245.00Aug 10$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.07$4.9370.43
$200.00$202.50$205.00Aug 10$0.05$2.4549.00
$195.00$197.50$200.00Aug 12$0.05$2.4549.00
$180.00$185.00$190.00Sep 4$0.10$4.9049.00
$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. 272 found (best net $-1.31, 267 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 7$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
$250.00$255.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 12-$1.31$18.69
$185.00$180.001:2Aug 17-$0.09$4.91
$185.00$180.001:2Aug 28-$0.39$4.61
$190.00$185.001:2Aug 28-$0.52$4.48
$185.00$180.001:2Sep 4-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.75%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.600.520.4%5.75%6.10%11.5K40.1K
$220.00Sep 11$11.400.520.4%5.20%5.56%1.8K680
$220.00Sep 4$10.400.520.4%4.74%5.10%3.8K2.6K
$225.00Sep 18$10.350.462.6%4.72%7.36%13.0K53.0K
$220.00Aug 28$9.250.510.4%4.22%4.58%15.3K11.5K
$225.00Sep 11$9.100.452.6%4.15%6.79%1.2K2.0K
$230.00Sep 18$8.350.404.9%3.81%8.73%13.7K33.1K
$225.00Sep 4$8.300.442.6%3.79%6.42%2.0K2.1K
$225.00Aug 28$7.200.432.6%3.28%5.92%6.8K7.5K
$230.00Sep 11$7.150.384.9%3.26%8.18%1.3K3.4K

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 4,334,082
Total Puts 1,882,304
Put/Call Ratio 0.43
Net Difference 2,451,778

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 15,957,796
Total Puts 8,085,409
Average Put/Call Ratio 0.52
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