Tour v490
NVDA
NVIDIA CORP
$211.27 +2.24%
(8/4 13:00) ◀
|
Tuesday, August 4, 2026 (2:00pm)
January 2026
|
▶ (8/4 15:00)
◀ 8/4 14:00 ▶

Option Volume

Detail
ℹ
Current (08/04 2:00pm) 1,850,884
Calls: 1,246,034 (67%)
Puts: 604,850 (33%)
Prior (08/03) 3,472,419
Calls: 2,407,589 (69%)
Puts: 1,064,830 (31%)
Current vs Prior -46.70%
Calls: -48.25% (Calls)
Puts: -43.20% (Puts)
Prior 7-Day Total 27,205,755
Calls: 17,354,614 (64%)
Puts: 9,851,141 (36%)
Prior 7-Day Average 3,886,536
Calls: 2,479,230 (64%)
Puts: 1,407,305 (36%)
Current vs Prior 7-Day Avg -52.38%
Calls: -49.74%
Puts: -57.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:00pm) $655.57M
Calls: $501.35M (76%)
Puts: $154.22M (24%)
Prior (08/03) $1.18B
Calls: $1.02B (86%)
Puts: $159.70M (14%)
Current vs Prior -44.43%
Calls: -50.85%
Puts: -3.44%
Prior 7-Day Total $7.76B
Calls: $4.76B (61%)
Puts: $3.00B (39%)
Prior 7-Day Average $1.11B
Calls: $680.48M (61%)
Puts: $428.71M (39%)
Current vs Prior 7-Day Avg -40.90%
Calls: -26.32%
Puts: -64.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:00pm) 0.49
Prior (08/03) 0.44
Current vs Prior +9.75%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -15.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:00pm) 13,801,810
Calls: 7,531,367 (55%)
Puts: 6,270,443 (45%)
Prior (08/03) 13,603,506
Calls: 7,439,850 (55%)
Puts: 6,163,656 (45%)
Current vs Prior +1.46%
Prior 7-Day Total 96,093,544
Calls: 53,028,323 (55%)
Puts: 43,065,221 (45%)
Prior 7-Day Average 13,727,649
Calls: 7,575,474 (55%)
Puts: 6,152,174 (45%)
Current vs Prior 7-Day Avg +0.54%
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 2.60% | 3.79%3.79% | 5.90%6.25% | 13.20%
Prior 3.22% | 4.23%4.23% | 6.11%7.09% | 13.30%
Current vs Prior -19.11% | -10.58%-10.58% | -3.51%-11.93% | -0.77%
Prior 7-Day Avg 3.16% | 4.39%3.33% | 5.93%8.62% | 14.25%
Current vs 7-Day Avg -17.69% | -13.78%+13.82% | -0.50%-27.56% | -7.38%
Prior 7-Day Eod 3.22% | 4.23%4.23% | 6.11%7.09% | 13.30%
Current vs 7-Day Eod -19.11% | -10.58%-10.58% | -3.51%-11.93% | -0.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.91% | 1.25%
Calls: 0.72% | 1.23%
Puts: 1.10% | 1.27%
Prior 3.03% | 2.30%
Calls: 2.78% | 2.13%
Puts: 3.28% | 2.47%
Current vs Prior -69.97% | -45.65%
Prior 7-Day Avg 3.36% | 2.70%
Calls: 2.93% | 2.87%
Puts: 3.80% | 2.52%
Current vs 7-Day Avg -72.95% | -53.65%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($501.35M) vs puts ($154.22M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,246,034 calls vs 604,850 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 429 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 189.209.25$9.230.5%5.9K0.4241.5K
$215.00Aug 71.831.84$1.840.5%36.9K0.3429.2K
$210.00Aug 218.008.05$8.030.6%8.9K0.5546.0K
$212.50Aug 51.511.52$1.520.7%200.1K0.4110.9K
$210.00Aug 52.762.78$2.770.7%92.3K0.6013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 1814.1014.20$14.150.7%2790.5210.1K
$225.00Sep 1820.2020.35$20.270.7%330.634.6K
$210.00Aug 72.682.70$2.690.7%15.5K0.437.9K
$220.00Sep 1817.0017.15$17.080.9%990.579.2K
$217.50Aug 2110.4510.55$10.501.0%160.61133

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 70.060.07$0.0714.3%2.0K0.021.4K
$222.50Aug 50.080.09$0.0911.1%11.0K0.043.9K
$250.00Aug 140.090.10$0.1010.0%1860.022.9K
$235.00Aug 100.120.14$0.1315.4%810.03239
$250.00Aug 170.130.15$0.1414.3%360.0251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 50.050.06$0.0616.7%5.1K0.026.0K
$180.00Aug 70.050.06$0.0616.7%2.1K0.0132.5K
$175.00Aug 100.050.06$0.0616.7%300.01296
$182.50Aug 70.060.07$0.0714.3%6540.017.6K
$170.00Aug 120.060.07$0.0714.3%360.01117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 540.9544.00$42.487.2%51.0032
$172.50Aug 538.5041.45$39.987.4%191.0031
$175.00Aug 536.0039.05$37.538.1%751.0033
$177.50Aug 533.5535.00$34.284.2%351.0026
$180.00Aug 530.7531.75$31.253.2%771.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 718.1518.95$18.554.3%31.0027
$235.00Aug 723.1024.40$23.755.5%141.00--
$237.50Aug 725.5526.70$26.134.4%61.00--
$235.00Aug 522.9524.20$23.585.3%291.00--
$240.00Aug 527.9528.95$28.453.5%181.00--

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 1.7M, top 200.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 51.511.52$1.520.7%200.1K0.4110.9K
$215.00Aug 50.720.73$0.731.4%171.3K0.2415.1K
$210.00Aug 52.762.78$2.770.7%92.3K0.6013.8K
$217.50Aug 50.330.34$0.342.9%55.8K0.135.3K
$220.00Aug 50.160.17$0.175.9%53.4K0.0711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 50.700.71$0.711.4%98.0K0.232.5K
$210.00Aug 51.471.49$1.481.4%68.9K0.401.5K
$205.00Aug 50.320.33$0.333.0%47.3K0.124.5K
$200.00Aug 50.100.11$0.119.1%27.1K0.046.2K
$202.50Aug 50.160.17$0.175.9%21.3K0.064.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 70.8%, max 181.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 5Sep 18131.9%46.9%181.1%439.0K
$175.00Aug 5Sep 18115.5%45.8%152.2%1189.1K
$180.00Aug 5Sep 18110.7%44.9%146.6%46715.9K
$177.50Aug 5Aug 17119.5%48.8%145.0%29126
$250.00Aug 5Sep 18102.7%42.8%140.0%3.2K40.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 5Sep 18131.9%46.9%181.1%4.7K78.1K
$175.00Aug 5Sep 18115.6%45.8%152.2%1.2K36.3K
$180.00Aug 5Sep 18110.7%44.9%146.6%1.4K75.7K
$177.50Aug 5Aug 17119.5%48.8%145.0%4016.2K
$250.00Aug 5Sep 18102.7%42.8%140.1%62.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 49.00, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 14$0.10$4.90$0.1049.00$240.10
$245.00$250.00Aug 19$0.10$4.90$0.1049.00$245.10
$235.00$240.00Aug 12$0.11$4.89$0.1144.45$235.11
$240.00$245.00Aug 17$0.13$4.87$0.1337.46$240.13
$245.00$250.00Aug 21$0.14$4.86$0.1434.71$245.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 19$0.10$4.90$0.1049.00$179.90
$180.00$175.00Aug 21$0.14$4.86$0.1434.71$179.86
$185.00$180.00Aug 19$0.19$4.81$0.1925.32$184.81
$195.00$192.50Aug 10$0.10$2.40$0.1024.00$194.90
$187.50$185.00Aug 17$0.11$2.39$0.1121.73$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 49.00, avg 3.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 28$4.90$4.90$0.1049.00$174.90
$175.00$180.00Aug 21$4.85$4.85$0.1532.33$179.85
$180.00$182.50Aug 7$2.40$2.40$0.1024.00$182.40
$195.00$197.50Aug 7$2.40$2.40$0.1024.00$197.40
$195.00$197.50Aug 10$2.40$2.40$0.1024.00$197.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 5$4.87$4.87$0.1337.46$235.13
$245.00$240.00Aug 21$4.80$4.80$0.2024.00$240.20
$222.50$220.00Aug 5$2.38$2.38$0.1219.83$220.12
$237.50$235.00Aug 7$2.38$2.38$0.1219.83$235.12
$235.00$232.50Aug 17$2.38$2.38$0.1219.83$232.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 5Aug 7$0.0569.2%49.5%
$230.00Aug 5Aug 7$0.0862.0%47.8%
$227.50Aug 5Aug 7$0.1458.5%46.7%
$192.50Aug 5Aug 7$0.1576.8%56.0%
$225.00Aug 5Aug 7$0.2255.4%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Aug 5Aug 7$0.05102.1%72.6%
$185.00Aug 5Aug 7$0.0693.5%68.0%
$187.50Aug 5Aug 7$0.0790.1%64.3%
$250.00Aug 5Aug 21$0.07102.7%43.2%
$232.50Aug 5Aug 14$0.0869.2%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 2.01% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 5$2.77$1.48$4.25$205.75$214.252.01%
$212.50Aug 5$1.52$2.73$4.25$208.25$216.752.01%
$215.00Aug 5$0.73$4.45$5.18$209.82$220.182.45%
$207.50Aug 5$4.50$0.71$5.21$202.29$212.712.47%
$217.50Aug 5$0.34$6.35$6.69$210.81$224.193.17%
$212.50Aug 7$2.80$3.93$6.73$205.77$219.233.19%
$210.00Aug 7$4.07$2.69$6.76$203.24$216.763.20%
$205.00Aug 5$6.60$0.33$6.93$198.07$211.933.28%
$215.00Aug 7$1.84$5.45$7.29$207.71$222.293.45%
$207.50Aug 7$5.63$1.77$7.40$200.10$214.903.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.16% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Aug 5$0.17$0.17$0.34$202.16$220.34
$217.50$202.50Aug 5$0.34$0.17$0.51$201.99$218.01
$220.00$205.00Aug 5$0.17$0.33$0.50$204.50$220.50
$217.50$205.00Aug 5$0.34$0.33$0.67$204.33$218.17
$220.00$207.50Aug 5$0.17$0.71$0.88$206.62$220.88
$222.50$200.00Aug 7$0.44$0.44$0.88$199.12$223.38
$215.00$202.50Aug 5$0.73$0.17$0.90$201.60$215.90
$215.00$205.00Aug 5$0.73$0.33$1.06$203.94$216.06
$217.50$207.50Aug 5$0.34$0.71$1.05$206.45$218.55
$222.50$202.50Aug 7$0.44$0.70$1.14$201.36$223.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 34.71, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 28$4.86$0.1434.71$170.14$184.86
170/175180/185Sep 4$4.79$0.2122.81$170.21$184.79
192/195198/200Aug 21$2.36$0.1416.86$192.64$199.86
185/188190/195Aug 17$4.71$0.2916.24$182.79$194.71
175/180185/190Aug 28$4.71$0.2916.24$175.29$189.71
190/192200/202Aug 17$2.35$0.1515.67$190.15$202.35
182/185188/190Aug 21$2.35$0.1515.67$182.65$189.85
188/190192/195Aug 21$2.35$0.1515.67$187.65$194.85
180/185190/195Sep 11$4.63$0.3712.51$180.37$194.63
185/188192/195Aug 21$2.31$0.1912.16$185.19$194.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 12$0.06$4.9482.33
$185.00$190.00$195.00Sep 11$0.06$4.9482.33
$240.00$245.00$250.00Aug 17$0.07$4.9370.43
$235.00$240.00$245.00Aug 14$0.08$4.9261.50
$240.00$245.00$250.00Aug 19$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.06$4.9482.33
$175.00$180.00$185.00Aug 19$0.09$4.9154.56
$170.00$175.00$180.00Sep 4$0.09$4.9154.56
$187.50$190.00$192.50Aug 17$0.05$2.4549.00
$220.00$225.00$230.00Sep 4$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 266 found (best net $-1.36, 262 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 19-$1.36$13.64
$245.00$250.001:2Aug 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$232.50$220.001:2Aug 17-$0.75$11.75
$175.00$170.001:2Aug 17-$0.07$4.93
$175.00$170.001:2Aug 19-$0.12$4.88
$180.00$175.001:2Aug 19-$0.14$4.86
$185.00$180.001:2Aug 19-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.32%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 18$11.250.481.8%5.32%7.09%5.1K21.0K
$215.00Sep 11$10.250.481.8%4.85%6.62%194157
$215.00Sep 4$9.450.481.8%4.47%6.24%8961.5K
$220.00Sep 18$9.200.424.1%4.35%8.49%5.9K41.5K
$215.00Aug 28$8.300.471.8%3.93%5.69%2.3K9.1K
$220.00Sep 11$8.200.424.1%3.88%8.01%444503
$220.00Sep 4$7.400.414.1%3.50%7.63%1.1K2.1K
$225.00Sep 18$7.350.376.5%3.48%9.98%3.9K52.2K
$212.50Aug 21$6.700.490.6%3.17%3.75%2.4K6.4K
$225.00Sep 11$6.450.356.5%3.05%9.55%1531.9K

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 1,246,034
Total Puts 604,850
Put/Call Ratio 0.49
Net Difference 641,184

Prior's Put/Call Breakdown

Total Calls 2,407,589
Total Puts 1,064,830
Put/Call Ratio 0.44
Net Difference 1,342,759

Prior 7-Day Put/Call Summary

Total Calls 17,354,614
Total Puts 9,851,141
Average Put/Call Ratio 0.57
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