Tour v494
NVDA
NVIDIA CORP
$222.93 +1.80%
(8/7 15:18) ◀
|
Friday, August 7, 2026 (3:27pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:27 ▶

Option Volume

Detail
ℹ
Current (08/07) 3,537,908
Calls: 2,387,164 (67%)
Puts: 1,150,744 (33%)
Prior (08/06) 2,957,343
Calls: 2,005,103 (68%)
Puts: 952,240 (32%)
Current vs Prior +19.63%
Calls: +19.05% (Calls)
Puts: +20.85% (Puts)
Prior 7-Day Total 27,152,930
Calls: 18,364,164 (68%)
Puts: 8,788,766 (32%)
Prior 7-Day Average 3,878,990
Calls: 2,623,452 (68%)
Puts: 1,255,538 (32%)
Current vs Prior 7-Day Avg -8.79%
Calls: -9.01%
Puts: -8.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.18B
Calls: $981.78M (83%)
Puts: $202.93M (17%)
Prior (08/06) $931.14M
Calls: $632.77M (68%)
Puts: $298.37M (32%)
Current vs Prior +27.23%
Calls: +55.16%
Puts: -31.99%
Prior 7-Day Total $8.43B
Calls: $6.31B (75%)
Puts: $2.12B (25%)
Prior 7-Day Average $1.20B
Calls: $901.65M (75%)
Puts: $303.12M (25%)
Current vs Prior 7-Day Avg -1.67%
Calls: +8.89%
Puts: -33.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.48
Prior (08/06) 0.47
Current vs Prior +1.50%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -0.28%
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 86,856,175
Calls: 49,959,315 (58%)
Puts: 36,896,860 (42%)
Prior 7-Day Average 12,408,025
Calls: 7,137,045 (58%)
Puts: 5,270,980 (42%)
Current vs Prior 7-Day Avg +17.98%
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% | 2.40%1.21% | 4.31%4.75% | 11.71%
Prior 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs Prior -47.98% | -23.69%-47.98% | -12.76%-13.25% | -5.70%
Prior 7-Day Avg 2.80% | 3.79%2.95% | 5.44%6.82% | 13.19%
Current vs 7-Day Avg -56.88% | -36.63%-59.12% | -20.79%-30.38% | -11.23%
Prior 7-Day Eod 1.21% | 2.41%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod +0.01% | -0.17%-47.98% | -12.76%-13.25% | -5.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 1.81%
Calls: 4.92% | 0.45%
Puts: 3.37% | 3.17%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +225.98% | -33.70%
Prior 7-Day Avg 2.63% | 3.82%
Calls: 2.69% | 4.06%
Puts: 2.44% | 4.09%
Current vs 7-Day Avg +57.33% | -52.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($981.78M) vs puts ($202.93M). Extreme bullish P/C ratio of 0.48 - heavy call buying (2,387,164 calls vs 1,150,744 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 414 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 102.202.21$2.210.5%53.7K0.547.5K
$205.00Aug 1418.3518.45$18.400.5%1.7K0.944.3K
$230.00Aug 141.581.59$1.590.6%34.2K0.2625.5K
$195.00Aug 1027.8528.05$27.950.7%821.00592
$210.00Aug 1413.6513.75$13.700.7%15.2K0.898.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1815.1515.25$15.200.7%4870.575.8K
$220.00Aug 142.762.78$2.770.7%10.8K0.383.2K
$235.00Sep 1818.3018.45$18.380.8%940.632.1K
$265.00Aug 741.9042.25$42.080.8%11.00--
$240.00Aug 1417.2017.35$17.270.9%6530.93165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 100.060.07$0.0714.3%6.7K0.031.6K
$245.00Aug 120.060.07$0.0714.3%6520.021.9K
$250.00Aug 140.070.08$0.0812.5%1.9K0.025.7K
$265.00Aug 210.090.10$0.1010.0%2660.026.8K
$250.00Aug 170.110.13$0.1216.7%5710.02602
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 100.050.06$0.0616.7%4940.021.7K
$210.00Aug 100.060.07$0.0714.3%4.0K0.033.3K
$185.00Aug 140.060.07$0.0714.3%6230.019.0K
$190.00Aug 140.080.09$0.0911.1%1.4K0.015.9K
$212.50Aug 100.100.11$0.119.1%4.5K0.043.2K

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 1042.4045.65$44.037.4%401.0045
$182.50Aug 1038.2043.20$40.7012.3%151.0016
$185.00Aug 1037.3540.70$39.038.6%1571.0093
$187.50Aug 1032.9538.20$35.5814.8%--1.0051
$190.00Aug 1032.4533.70$33.083.8%2301.00227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 74.404.65$4.535.5%2.3K1.00748
$240.00Aug 716.9017.25$17.082.0%371.002
$245.00Aug 721.9022.25$22.081.6%231.001
$250.00Aug 726.8527.25$27.051.5%201.00--
$265.00Aug 741.9042.25$42.080.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 3.2M, top 576.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.020.03$0.0333.3%576.4K0.0571.3K
$222.50Aug 70.590.62$0.614.9%442.3K0.7044.4K
$227.50Aug 70.000.01$0.01100.0%130.4K0.0130.7K
$220.00Aug 72.873.00$2.944.4%90.6K0.9768.6K
$225.00Aug 101.121.13$1.130.9%83.2K0.3412.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.010.02$0.0250.0%264.3K0.038.8K
$222.50Aug 70.160.17$0.175.9%207.9K0.306.4K
$217.50Aug 70.000.01$0.01100.0%46.8K0.0111.2K
$225.00Aug 72.042.11$2.083.4%43.2K0.941.7K
$220.00Aug 100.870.89$0.882.3%42.8K0.283.6K

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 693.0%, max 1572.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18748.8%44.8%1572.4%51416.9K
$265.00Aug 7Sep 18605.9%39.3%1440.0%2579.3K
$185.00Aug 7Sep 18659.8%43.3%1424.2%19513.8K
$260.00Aug 7Sep 18545.0%39.0%1297.6%11.1K24.4K
$190.00Aug 7Sep 18572.5%42.1%1260.4%70032.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18748.8%44.8%1572.4%2.0K101.1K
$265.00Aug 7Sep 18605.9%39.3%1440.1%121
$185.00Aug 7Sep 18659.8%43.3%1424.2%1.1K54.7K
$190.00Aug 7Sep 18572.5%42.1%1260.4%3.2K53.6K
$182.50Aug 7Aug 21704.1%52.3%1245.8%1.4K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 49.00, avg 6.11)

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$0.14$4.86$0.1434.71$250.14
$245.00$250.00Aug 19$0.18$4.82$0.1826.78$245.18
$260.00$265.00Aug 28$0.19$4.81$0.1925.32$260.19
$240.00$242.50Aug 14$0.10$2.40$0.1024.00$240.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.12$4.88$0.1240.67$184.88
$185.00$180.00Sep 4$0.19$4.81$0.1925.32$184.81
$210.00$207.50Aug 12$0.10$2.40$0.1024.00$209.90
$205.00$202.50Aug 17$0.11$2.39$0.1121.73$204.89
$202.50$200.00Aug 19$0.11$2.39$0.1121.73$202.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 65.67, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Sep 11$4.85$4.85$0.1532.33$184.85
$192.50$195.00Aug 21$2.38$2.38$0.1219.83$194.88
$197.50$200.00Aug 21$2.37$2.37$0.1318.23$199.87
$205.00$207.50Aug 12$2.35$2.35$0.1515.67$207.35
$197.50$200.00Aug 19$2.35$2.35$0.1515.67$199.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 12$9.85$9.85$0.1565.67$240.15
$255.00$250.00Aug 21$4.87$4.87$0.1337.46$250.13
$250.00$245.00Aug 14$4.85$4.85$0.1532.33$245.15
$245.00$240.00Aug 17$4.82$4.82$0.1826.78$240.18
$250.00$245.00Aug 28$4.82$4.82$0.1826.78$245.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 7Aug 10$0.06170.9%25.1%
$202.50Aug 7Aug 10$0.08359.7%46.0%
$205.00Aug 7Aug 10$0.08317.7%40.9%
$210.00Aug 7Aug 10$0.09233.9%33.6%
$212.50Aug 7Aug 10$0.10191.8%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 7Aug 10$0.05417.5%43.5%
$210.00Aug 7Aug 10$0.06233.9%33.4%
$212.50Aug 7Aug 10$0.10191.8%30.2%
$215.00Aug 7Aug 10$0.19149.3%27.6%
$265.00Aug 7Aug 12$0.22605.9%54.1%

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$0.61$0.17$0.78$221.72$223.280.35%
$225.00Aug 7$0.03$2.08$2.11$222.89$227.110.95%
$220.00Aug 7$2.94$0.02$2.96$217.04$222.961.33%
$222.50Aug 10$2.21$1.75$3.96$218.54$226.461.78%
$225.00Aug 10$1.13$3.15$4.28$220.72$229.281.92%
$227.50Aug 7$0.01$4.53$4.54$222.96$232.042.04%
$220.00Aug 10$3.85$0.88$4.73$215.27$224.732.12%
$217.50Aug 7$5.40$0.01$5.41$212.09$222.912.43%
$227.50Aug 10$0.52$5.05$5.57$221.93$233.072.50%
$217.50Aug 10$5.88$0.42$6.30$211.20$223.802.83%

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$0.20$0.20$0.40$214.60$230.40
$230.00$217.50Aug 10$0.20$0.42$0.62$216.88$230.62
$227.50$215.00Aug 10$0.52$0.20$0.72$214.28$228.22
$235.00$212.50Aug 12$0.34$0.52$0.86$211.64$235.86
$227.50$217.50Aug 10$0.52$0.42$0.94$216.56$228.44
$230.00$220.00Aug 10$0.20$0.88$1.08$218.92$231.08
$232.50$212.50Aug 12$0.56$0.52$1.08$211.42$233.58
$235.00$215.00Aug 12$0.34$0.82$1.16$213.84$236.16
$225.00$215.00Aug 10$1.13$0.20$1.33$213.67$226.33
$232.50$215.00Aug 12$0.56$0.82$1.38$213.62$233.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 26.78, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.82$0.1826.78$180.18$194.82
180/185190/195Sep 11$4.75$0.2519.00$180.25$194.75
180/185190/195Aug 28$4.72$0.2816.86$180.28$194.72
185/190195/200Aug 28$4.69$0.3115.13$185.31$199.69
198/200202/205Aug 21$2.34$0.1614.63$197.66$204.84
185/190195/200Sep 18$4.62$0.3812.16$185.38$199.62
180/185190/195Sep 18$4.60$0.4011.50$180.40$194.60
180/185195/200Aug 28$4.59$0.4111.20$180.41$199.59
185/190195/200Sep 11$4.59$0.4111.20$185.41$199.59
200/202205/208Aug 19$2.29$0.2110.90$200.21$207.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 17$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$245.00$250.00$255.00Aug 19$0.09$4.9154.56
$205.00$207.50$210.00Aug 12$0.05$2.4549.00
$237.50$240.00$242.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 11$0.08$4.9261.50
$210.00$212.50$215.00Aug 10$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.10$4.9049.00
$235.00$237.50$240.00Aug 7$0.06$2.4440.67
$205.00$207.50$210.00Aug 14$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. 271 found (best net $--, 257 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Aug 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
$255.00$260.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 28-$0.33$4.67
$190.00$185.001:2Aug 28-$0.35$4.65
$195.00$190.001:2Aug 28-$0.44$4.56
$185.00$180.001:2Sep 4-$0.45$4.55
$190.00$185.001:2Sep 4-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.96%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.050.500.9%4.96%5.89%7.7K54.7K
$225.00Sep 11$9.900.490.9%4.44%5.37%5832.7K
$225.00Sep 4$9.100.490.9%4.08%5.01%3.4K2.8K
$230.00Sep 18$8.850.433.2%3.97%7.14%4.9K30.3K
$225.00Aug 28$7.950.480.9%3.57%4.49%7.1K9.4K
$230.00Sep 11$7.800.423.2%3.50%6.67%8134.4K
$230.00Sep 4$7.000.413.2%3.14%6.31%1.6K13.6K
$235.00Sep 18$7.000.375.4%3.14%8.55%2.5K18.9K
$235.00Sep 11$6.000.355.4%2.69%8.11%841906
$230.00Aug 28$5.850.403.2%2.62%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 2,387,164
Total Puts 1,150,744
Put/Call Ratio 0.48
Net Difference 1,236,420

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 18,364,164
Total Puts 8,788,766
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