Tour v492
NVDA
NVIDIA CORP
$220.78 +4.17%
(8/4 19:00) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 1,451,656
Calls: 1,151,951 (79%)
Puts: 299,705 (21%)
Prior (08/04) 551,365
Calls: 375,357 (68%)
Puts: 176,008 (32%)
Current vs Prior +163.28%
Calls: +206.89% (Calls)
Puts: +70.28% (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 -62.65%
Calls: -53.54%
Puts: -78.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $636.02M
Calls: $554.55M (87%)
Puts: $81.47M (13%)
Prior (08/04) $185.73M
Calls: $139.49M (75%)
Puts: $46.24M (25%)
Current vs Prior +242.44%
Calls: +297.55%
Puts: +76.20%
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 -42.66%
Calls: -18.51%
Puts: -81.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.26
Prior (08/04) 0.47
Current vs Prior -44.52%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -54.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 14,105,883
Calls: 7,731,211 (55%)
Puts: 6,374,672 (45%)
Prior (08/04) 13,801,810
Calls: 7,531,367 (55%)
Puts: 6,270,443 (45%)
Current vs Prior +2.20%
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 +2.76%
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 2.03% | 3.60%3.60% | 5.79%6.14% | 13.09%
Prior 3.22% | 4.23%4.23% | 6.11%7.09% | 13.30%
Current vs Prior -36.81% | -14.96%-14.96% | -5.29%-13.43% | -1.53%
Prior 7-Day Avg 3.16% | 4.39%3.33% | 5.93%8.62% | 14.25%
Current vs 7-Day Avg -35.70% | -18.01%+8.24% | -2.34%-28.79% | -8.10%
Prior 7-Day Eod 3.22% | 4.23%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -36.81% | -14.96%-4.36% | -0.09%-0.33% | +0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.01% | 2.52%
Calls: 2.06% | 2.67%
Puts: 1.96% | 2.38%
Prior 3.03% | 2.30%
Calls: 2.78% | 2.13%
Puts: 3.28% | 2.47%
Current vs Prior -33.66% | +9.57%
Prior 7-Day Avg 3.36% | 2.70%
Calls: 2.93% | 2.87%
Puts: 3.80% | 2.52%
Current vs 7-Day Avg -40.25% | -6.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($554.55M) vs puts ($81.47M). Massive premium surge with dollar volume up 242% vs prior. Unusually high activity with volume up 163% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (1,151,951 calls vs 299,705 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 370 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 1811.5511.65$11.600.9%2.1K0.4853.0K
$200.00Sep 1826.4026.65$26.530.9%8810.7651.8K
$230.00Sep 189.509.60$9.551.0%5.3K0.4233.1K
$232.50Aug 141.871.89$1.881.1%16.1K0.231.6K
$217.50Aug 219.359.45$9.401.1%1.3K0.594.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1817.8017.95$17.880.8%760.585.7K
$235.00Sep 1821.0021.20$21.100.9%230.632.0K
$225.00Sep 1814.8515.00$14.931.0%2110.524.6K
$230.00Aug 2112.7512.90$12.831.2%340.676.1K
$220.00Sep 1812.2512.40$12.331.2%1.9K0.479.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 50.050.06$0.0616.7%28.4K0.034.1K
$227.50Aug 50.110.13$0.1216.7%39.7K0.062.7K
$240.00Aug 70.120.14$0.1315.4%3.4K0.036.9K
$260.00Aug 140.150.17$0.1612.5%4900.021.3K
$237.50Aug 70.180.19$0.195.3%5850.05759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 50.070.08$0.0812.5%13.3K0.047.5K
$200.00Aug 70.080.09$0.0911.1%1.7K0.0215.1K
$180.00Aug 140.080.09$0.0911.1%2.5K0.0110.8K
$182.50Aug 140.100.11$0.119.1%750.01355
$202.50Aug 70.110.13$0.1216.7%1.0K0.033.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 1038.5043.40$40.9512.0%21.0041
$182.50Aug 1035.7041.55$38.6315.1%--1.0011
$185.00Aug 1033.3537.25$35.3011.0%--1.0094
$187.50Aug 1030.7036.70$33.7017.8%101.0051
$190.00Aug 1030.4533.30$31.888.9%61.00220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 510.6513.25$11.9521.8%61.001
$235.00Aug 513.4515.70$14.5815.4%441.00--
$240.00Aug 518.3020.70$19.5012.3%181.00--
$245.00Aug 522.9025.25$24.089.8%11.00--
$245.00Aug 723.3525.50$24.438.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 1.3M, top 183.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 51.921.96$1.942.1%183.2K0.5727.9K
$222.50Aug 50.800.83$0.823.7%166.7K0.327.8K
$225.00Aug 50.290.30$0.303.3%113.9K0.159.7K
$220.00Aug 73.703.80$3.752.7%51.1K0.5533.5K
$227.50Aug 50.110.13$0.1216.7%39.7K0.062.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 50.440.46$0.454.4%31.5K0.21299
$215.00Aug 50.160.18$0.1711.8%26.0K0.09633
$220.00Aug 51.161.19$1.172.6%22.2K0.431.0K
$212.50Aug 50.070.08$0.0812.5%13.3K0.047.5K
$210.00Aug 50.040.05$0.0520.0%11.5K0.028.7K

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 192.4%, max 442.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18254.5%46.9%442.8%11115.9K
$177.50Aug 5Aug 17270.5%53.7%404.0%--61
$185.00Aug 5Sep 18222.8%45.8%386.4%7710.8K
$182.50Aug 5Aug 21238.6%49.7%380.4%5524
$260.00Aug 5Sep 18205.1%43.7%368.8%4.3K19.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18254.5%46.9%442.8%54675.6K
$177.50Aug 5Aug 19270.5%52.7%413.6%666.5K
$185.00Aug 5Sep 18222.8%45.8%386.1%75242.5K
$182.50Aug 5Aug 21238.6%49.5%381.6%39511.7K
$187.50Aug 5Aug 21207.2%46.9%342.2%24611.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 49.00, avg 5.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 14$0.10$4.90$0.1049.00$250.10
$240.00$245.00Aug 10$0.12$4.88$0.1240.67$240.12
$245.00$250.00Aug 12$0.12$4.88$0.1240.67$245.12
$250.00$255.00Aug 17$0.14$4.86$0.1434.71$250.14
$255.00$260.00Aug 21$0.15$4.85$0.1532.33$255.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$205.00Aug 7$0.10$2.40$0.1024.00$207.40
$205.00$202.50Aug 10$0.10$2.40$0.1024.00$204.90
$202.50$200.00Aug 12$0.12$2.38$0.1219.83$202.38
$192.50$190.00Aug 21$0.12$2.38$0.1219.83$192.38
$185.00$180.00Aug 28$0.25$4.75$0.2519.00$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 64.79, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$205.00Aug 7$2.38$2.38$0.1219.83$204.88
$197.50$200.00Aug 14$2.38$2.38$0.1219.83$199.88
$195.00$197.50Aug 17$2.38$2.38$0.1219.83$197.38
$187.50$190.00Aug 21$2.38$2.38$0.1219.83$189.88
$202.50$205.00Aug 10$2.37$2.37$0.1318.23$204.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$235.00Aug 12$24.62$24.62$0.3864.79$235.38
$250.00$245.00Aug 21$4.75$4.75$0.2519.00$245.25
$227.50$225.00Aug 5$2.32$2.32$0.1812.89$225.18
$260.00$250.00Aug 28$9.23$9.23$0.7711.99$250.77
$237.50$235.00Aug 14$2.30$2.30$0.2011.50$235.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 5Aug 7$0.06145.7%62.7%
$192.50Aug 5Aug 7$0.08175.7%74.7%
$240.00Aug 5Aug 7$0.12119.4%57.6%
$202.50Aug 5Aug 7$0.13115.8%58.8%
$177.50Aug 5Aug 7$0.20270.5%104.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Aug 5Aug 7$0.0591.9%51.0%
$200.00Aug 5Aug 7$0.08130.9%62.2%
$202.50Aug 5Aug 7$0.11115.8%58.8%
$205.00Aug 5Aug 7$0.15113.1%55.8%
$207.50Aug 5Aug 7$0.24103.2%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 1.41% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$1.94$1.17$3.11$216.89$223.111.41%
$222.50Aug 5$0.82$2.55$3.37$219.13$225.871.53%
$217.50Aug 5$3.72$0.45$4.17$213.33$221.671.89%
$225.00Aug 5$0.30$4.43$4.73$220.27$229.732.14%
$215.00Aug 5$5.93$0.17$6.10$208.90$221.102.76%
$220.00Aug 7$3.75$2.89$6.64$213.36$226.643.01%
$222.50Aug 7$2.55$4.20$6.75$215.75$229.253.06%
$227.50Aug 5$0.12$6.75$6.87$220.63$234.373.11%
$217.50Aug 7$5.25$1.89$7.14$210.36$224.643.23%
$225.00Aug 7$1.68$5.83$7.51$217.49$232.513.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.13% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$215.00Aug 5$0.12$0.17$0.29$214.71$227.79
$225.00$215.00Aug 5$0.30$0.17$0.47$214.53$225.47
$227.50$217.50Aug 5$0.12$0.45$0.57$216.93$228.07
$225.00$217.50Aug 5$0.30$0.45$0.75$216.75$225.75
$232.50$210.00Aug 7$0.43$0.44$0.87$209.13$233.37
$222.50$215.00Aug 5$0.82$0.17$0.99$214.01$223.49
$230.00$210.00Aug 7$0.68$0.44$1.12$208.88$231.12
$232.50$212.50Aug 7$0.43$0.72$1.15$211.35$233.65
$222.50$217.50Aug 5$0.82$0.45$1.27$216.23$223.77
$227.50$220.00Aug 5$0.12$1.17$1.29$218.71$228.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 19.83, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
192/195200/202Aug 21$2.38$0.1219.83$192.62$202.38
180/185190/195Sep 4$4.75$0.2519.00$180.25$194.75
190/192200/202Aug 21$2.35$0.1515.67$190.15$202.35
200/202208/210Aug 19$2.34$0.1614.63$200.16$209.84
198/200202/205Aug 17$2.33$0.1713.71$197.67$204.83
210/212215/218Aug 19$2.33$0.1713.71$210.17$217.33
192/195198/200Aug 21$2.32$0.1812.89$192.68$199.82
198/200202/205Aug 21$2.31$0.1912.16$197.69$204.81
180/185190/195Aug 28$4.62$0.3812.16$180.38$194.62
195/198202/205Aug 17$2.30$0.2011.50$195.20$204.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 327 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 10$0.06$4.9482.33
$250.00$255.00$260.00Aug 17$0.06$4.9482.33
$245.00$250.00$255.00Aug 12$0.07$4.9370.43
$245.00$250.00$255.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Sep 4$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 28$0.05$4.9599.00
$195.00$197.50$200.00Aug 14$0.05$2.4549.00
$195.00$197.50$200.00Aug 21$0.05$2.4549.00
$210.00$212.50$215.00Aug 5$0.06$2.4440.67
$202.50$205.00$207.50Aug 10$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. 261 found (best net $-3.51, 251 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$255.00$260.001:2Aug 5-$0.01$4.99
$240.00$245.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 4-$3.51$16.49
$185.00$180.001:2Aug 17-$0.06$4.94
$185.00$180.001:2Aug 19-$0.08$4.92
$185.00$180.001:2Aug 28-$0.45$4.55
$190.00$185.001:2Aug 28-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.23%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.550.481.9%5.23%7.14%2.1K53.0K
$225.00Sep 11$10.200.471.9%4.62%6.53%2902.0K
$225.00Sep 4$9.600.471.9%4.35%6.26%5422.1K
$230.00Sep 18$9.500.424.2%4.30%8.48%5.3K33.1K
$225.00Aug 28$8.500.461.9%3.85%5.76%1.4K7.5K
$230.00Sep 11$8.300.414.2%3.76%7.94%3223.4K
$235.00Sep 18$7.700.376.4%3.49%9.93%1.1K20.3K
$230.00Sep 4$7.600.404.2%3.44%7.62%1.5K11.6K
$222.50Aug 21$6.750.480.8%3.06%3.84%2.2K4.4K
$235.00Sep 11$6.600.356.4%2.99%9.43%88386

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 1,151,951
Total Puts 299,705
Put/Call Ratio 0.26
Net Difference 852,246

Prior's Put/Call Breakdown

Total Calls 375,357
Total Puts 176,008
Put/Call Ratio 0.47
Net Difference 199,349

Prior 7-Day Put/Call Summary

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