Tour v494
NVDA
NVIDIA CORP
$222.96 +1.81%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:18pm)
January 2026
|
▶ (8/7 15:27)
◀ 8/7 15:18 ▶

Option Volume

Detail
ℹ
Current (08/07) 3,462,359
Calls: 2,345,445 (68%)
Puts: 1,116,914 (32%)
Prior (08/06) 2,957,343
Calls: 2,005,103 (68%)
Puts: 952,240 (32%)
Current vs Prior +17.08%
Calls: +16.97% (Calls)
Puts: +17.29% (Puts)
Prior 7-Day Total 23,690,571
Calls: 16,018,719 (68%)
Puts: 7,671,852 (32%)
Prior 7-Day Average 3,948,428
Calls: 2,288,388 (68%)
Puts: 1,095,978 (32%)
Current vs Prior 7-Day Avg -12.31%
Calls: +2.49%
Puts: +1.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.17B
Calls: $971.26M (83%)
Puts: $198.83M (17%)
Prior (08/06) $931.14M
Calls: $632.77M (68%)
Puts: $298.37M (32%)
Current vs Prior +25.66%
Calls: +53.49%
Puts: -33.36%
Prior 7-Day Total $7.26B
Calls: $5.34B (74%)
Puts: $1.92B (26%)
Prior 7-Day Average $1.21B
Calls: $762.90M (74%)
Puts: $274.72M (26%)
Current vs Prior 7-Day Avg -3.34%
Calls: +27.31%
Puts: -27.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.48
Prior (08/06) 0.47
Current vs Prior +0.27%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -1.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 14,639,235
Calls: 8,128,636 (56%)
Puts: 6,510,599 (44%)
Prior (08/06) 12,276,709
Calls: 7,161,686 (58%)
Puts: 5,115,023 (42%)
Current vs Prior +19.24%
Prior 7-Day Total 72,216,940
Calls: 41,830,679 (58%)
Puts: 30,386,261 (42%)
Prior 7-Day Average 12,036,156
Calls: 6,971,779 (58%)
Puts: 5,064,376 (42%)
Current vs Prior 7-Day Avg +21.63%
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 1.21% | 2.41%1.21% | 4.29%4.73% | 11.72%
Prior 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs Prior -47.99% | -23.56%-47.99% | -13.14%-13.50% | -5.64%
Prior 7-Day Avg 2.80% | 3.79%2.95% | 5.44%6.82% | 13.19%
Current vs 7-Day Avg -56.89% | -36.52%-59.13% | -21.13%-30.59% | -11.17%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -47.99% | -23.56%-47.99% | -13.14%-13.50% | -5.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 2.26%
Calls: 3.23% | 1.35%
Puts: 2.90% | 3.17%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +140.94% | -17.22%
Prior 7-Day Avg 2.56% | 4.08%
Calls: 2.69% | 4.06%
Puts: 2.44% | 4.09%
Current vs 7-Day Avg +19.53% | -44.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($971.26M) vs puts ($198.83M). Extreme bullish P/C ratio of 0.48 - heavy call buying (2,345,445 calls vs 1,116,914 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 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 409 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 1027.9028.05$27.980.5%821.00592
$205.00Aug 1418.3518.45$18.400.5%1.7K0.944.3K
$200.00Aug 1022.9023.05$22.980.7%3371.005.2K
$220.00Sep 1813.6513.75$13.700.7%3.8K0.5639.6K
$212.50Aug 2112.8512.95$12.900.8%7730.776.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1818.3018.40$18.350.5%940.632.1K
$222.50Aug 101.741.75$1.750.6%23.8K0.46450
$230.00Sep 1815.1515.25$15.200.7%4770.575.8K
$220.00Aug 142.742.76$2.750.7%10.8K0.383.2K
$265.00Aug 741.8542.20$42.030.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 100.070.08$0.0812.5%6.2K0.041.6K
$265.00Aug 210.090.10$0.1010.0%2550.026.8K
$250.00Aug 170.100.12$0.1118.2%5610.02602
$240.00Aug 120.120.14$0.1315.4%2.0K0.04845
$255.00Aug 190.120.14$0.1315.4%110.0266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 100.050.06$0.0616.7%4930.021.7K
$195.00Aug 120.050.06$0.0616.7%1870.011.4K
$210.00Aug 100.060.07$0.0714.3%3.9K0.033.3K
$185.00Aug 140.060.07$0.0714.3%6190.019.0K
$200.00Aug 120.080.09$0.0911.1%5.6K0.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 1041.4545.80$43.6310.0%401.0045
$182.50Aug 1038.2043.30$40.7512.5%151.0016
$185.00Aug 1035.6540.80$38.2213.5%1571.0093
$187.50Aug 1032.9538.35$35.6515.1%--1.0051
$190.00Aug 1032.4533.60$33.033.5%2301.00227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 74.354.65$4.506.7%2.3K1.00748
$230.00Aug 76.857.20$7.035.0%5711.0059
$232.50Aug 79.359.70$9.523.7%1.5K1.001
$235.00Aug 711.8512.20$12.022.9%1101.0025
$237.50Aug 714.4014.70$14.552.1%331.001

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 3.2M, top 569.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.020.03$0.0333.3%569.4K0.0571.3K
$222.50Aug 70.610.63$0.623.2%432.9K0.6944.4K
$227.50Aug 70.000.01$0.01100.0%130.2K0.0130.7K
$220.00Aug 72.903.05$2.975.1%88.9K0.9768.6K
$225.00Aug 101.131.14$1.130.9%81.5K0.3412.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.010.02$0.0250.0%262.8K0.038.8K
$222.50Aug 70.160.18$0.1711.8%203.0K0.306.4K
$217.50Aug 70.000.01$0.01100.0%46.8K0.0111.2K
$225.00Aug 72.042.10$2.072.9%42.8K0.941.7K
$220.00Aug 100.870.89$0.882.3%42.6K0.283.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 626.5%, max 1435.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18686.0%44.7%1435.3%51316.9K
$265.00Aug 7Sep 18555.0%39.3%1311.5%2569.3K
$185.00Aug 7Sep 18604.5%43.3%1296.1%19513.8K
$260.00Aug 7Sep 18499.2%39.0%1179.1%11.1K24.4K
$190.00Aug 7Sep 18524.6%42.2%1144.4%51432.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18686.0%44.7%1435.3%2.0K101.1K
$265.00Aug 7Sep 18555.0%39.3%1311.5%121
$185.00Aug 7Sep 18604.5%43.3%1296.1%1.1K54.7K
$190.00Aug 7Sep 18524.6%42.2%1144.4%3.2K53.6K
$182.50Aug 7Aug 21645.1%52.4%1132.2%1.4K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 44.45, avg 5.97)

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$0.15$4.85$0.1532.33$250.15
$245.00$250.00Aug 19$0.19$4.81$0.1925.32$245.19
$260.00$265.00Aug 28$0.19$4.81$0.1925.32$260.19
$235.00$240.00Aug 12$0.21$4.79$0.2122.81$235.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.13$4.87$0.1337.46$184.87
$190.00$185.00Aug 28$0.19$4.81$0.1925.32$189.81
$185.00$180.00Sep 4$0.20$4.80$0.2024.00$184.80
$210.00$207.50Aug 12$0.11$2.39$0.1121.73$209.89
$205.00$202.50Aug 17$0.11$2.39$0.1121.73$204.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 49.00, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Sep 11$4.90$4.90$0.1049.00$184.90
$205.00$207.50Aug 14$2.40$2.40$0.1024.00$207.40
$187.50$190.00Aug 7$2.37$2.37$0.1318.23$189.87
$192.50$195.00Aug 21$2.37$2.37$0.1318.23$194.87
$220.00$222.50Aug 7$2.35$2.35$0.1515.67$222.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 19$4.90$4.90$0.1049.00$245.10
$255.00$250.00Aug 21$4.90$4.90$0.1049.00$250.10
$255.00$250.00Aug 10$4.84$4.84$0.1630.25$250.16
$265.00$260.00Sep 18$4.80$4.80$0.2024.00$260.20
$245.00$240.00Aug 17$4.77$4.77$0.2320.74$240.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 7Aug 10$0.05406.9%54.3%
$205.00Aug 7Aug 10$0.07291.1%42.4%
$210.00Aug 7Aug 10$0.07214.3%33.6%
$232.50Aug 7Aug 10$0.07155.2%25.6%
$207.50Aug 7Aug 10$0.15252.7%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.06214.3%33.6%
$212.50Aug 7Aug 10$0.10175.8%30.4%
$232.50Aug 7Aug 10$0.11155.2%25.6%
$255.00Aug 10Aug 12$0.1650.1%46.6%
$215.00Aug 7Aug 10$0.19136.9%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.35% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$0.62$0.17$0.79$221.71$223.290.35%
$225.00Aug 7$0.03$2.07$2.10$222.90$227.100.94%
$220.00Aug 7$2.97$0.02$2.99$217.01$222.991.34%
$222.50Aug 10$2.22$1.75$3.97$218.53$226.471.78%
$225.00Aug 10$1.13$3.15$4.28$220.72$229.281.92%
$227.50Aug 7$0.01$4.50$4.51$222.99$232.012.02%
$220.00Aug 10$3.85$0.88$4.73$215.27$224.732.12%
$217.50Aug 7$5.50$0.01$5.51$211.99$223.012.47%
$227.50Aug 10$0.53$5.00$5.53$221.97$233.032.48%
$217.50Aug 10$5.90$0.42$6.32$211.18$223.822.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.18% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$215.00Aug 10$0.21$0.20$0.41$214.59$230.41
$230.00$217.50Aug 10$0.21$0.42$0.63$216.87$230.63
$227.50$215.00Aug 10$0.53$0.20$0.73$214.27$228.23
$235.00$212.50Aug 12$0.34$0.50$0.84$211.66$235.84
$227.50$217.50Aug 10$0.53$0.42$0.95$216.55$228.45
$232.50$212.50Aug 12$0.56$0.50$1.06$211.44$233.56
$230.00$220.00Aug 10$0.21$0.88$1.09$218.91$231.09
$235.00$215.00Aug 12$0.34$0.81$1.15$213.85$236.15
$225.00$215.00Aug 10$1.13$0.20$1.33$213.67$226.33
$232.50$215.00Aug 12$0.56$0.81$1.37$213.63$233.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 21.73, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.78$0.2221.73$180.22$194.78
198/200202/205Aug 21$2.38$0.1219.83$197.62$204.88
180/185190/195Aug 28$4.76$0.2419.83$180.24$194.76
185/190195/200Aug 28$4.71$0.2916.24$185.29$199.71
180/185195/200Aug 28$4.65$0.3513.29$180.35$199.65
185/190195/200Sep 18$4.64$0.3612.89$185.36$199.64
180/185190/195Sep 18$4.63$0.3712.51$180.37$194.63
202/205208/210Aug 19$2.31$0.1912.16$202.69$209.81
185/190195/200Sep 11$4.62$0.3812.16$185.38$199.62
180/185190/195Sep 11$4.59$0.4111.20$180.41$194.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 17$0.07$4.9370.43
$200.00$205.00$210.00Sep 4$0.07$4.9370.43
$190.00$195.00$200.00Sep 11$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Sep 4$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 28$0.06$4.9482.33
$235.00$240.00$245.00Aug 17$0.09$4.9154.56
$210.00$212.50$215.00Aug 10$0.05$2.4549.00
$202.50$205.00$207.50Aug 14$0.05$2.4549.00
$197.50$200.00$202.50Aug 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. 270 found (best net $--, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Aug 10$0.00$5.00
$245.00$250.001:2Aug 17$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
$185.00$180.001:2Aug 28-$0.32$4.68
$190.00$185.001:2Aug 28-$0.39$4.61
$195.00$190.001:2Aug 28-$0.40$4.60
$185.00$180.001:2Sep 4-$0.44$4.56
$190.00$185.001:2Sep 4-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.98%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.100.500.9%4.98%5.89%7.7K54.7K
$225.00Sep 11$10.000.490.9%4.49%5.40%5822.7K
$225.00Sep 4$9.150.490.9%4.10%5.02%3.4K2.8K
$230.00Sep 18$8.900.433.2%3.99%7.15%4.9K30.3K
$225.00Aug 28$8.000.480.9%3.59%4.50%6.8K9.4K
$230.00Sep 11$7.850.423.2%3.52%6.68%8024.4K
$230.00Sep 4$7.100.413.2%3.18%6.34%1.6K13.6K
$235.00Sep 18$7.050.375.4%3.16%8.56%2.5K18.9K
$235.00Sep 11$6.000.355.4%2.69%8.09%839906
$230.00Aug 28$5.900.403.2%2.65%5.80%5.3K14.5K

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 2,345,445
Total Puts 1,116,914
Put/Call Ratio 0.48
Net Difference 1,228,531

Prior's Put/Call Breakdown

Total Calls 2,005,103
Total Puts 952,240
Put/Call Ratio 0.47
Net Difference 1,052,863

Prior 7-Day Put/Call Summary

Total Calls 16,018,719
Total Puts 7,671,852
Average Put/Call Ratio 0.48
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