Tour v492
NVDA
NVIDIA CORP
$219.06 +3.36%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 2,930,276
Calls: 2,190,304 (75%)
Puts: 739,972 (25%)
Prior (08/04) 1,061,651
Calls: 702,353 (66%)
Puts: 359,298 (34%)
Current vs Prior +176.01%
Calls: +211.85% (Calls)
Puts: +105.95% (Puts)
Prior 7-Day Total 25,616,030
Calls: 16,482,898 (64%)
Puts: 9,133,132 (36%)
Prior 7-Day Average 3,659,432
Calls: 2,354,699 (64%)
Puts: 1,304,733 (36%)
Current vs Prior 7-Day Avg -19.93%
Calls: -6.98%
Puts: -43.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $936.26M
Calls: $748.81M (80%)
Puts: $187.45M (20%)
Prior (08/04) $352.80M
Calls: $255.20M (72%)
Puts: $97.60M (28%)
Current vs Prior +165.38%
Calls: +193.41%
Puts: +92.07%
Prior 7-Day Total $7.89B
Calls: $5.02B (64%)
Puts: $2.87B (36%)
Prior 7-Day Average $1.13B
Calls: $717.01M (64%)
Puts: $410.38M (36%)
Current vs Prior 7-Day Avg -16.95%
Calls: +4.44%
Puts: -54.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.34
Prior (08/04) 0.51
Current vs Prior -33.96%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -39.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 96,249,935
Calls: 53,022,586 (55%)
Puts: 43,227,349 (45%)
Prior 7-Day Average 13,749,990
Calls: 7,574,655 (55%)
Puts: 6,175,335 (45%)
Current vs Prior 7-Day Avg +2.59%
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 1.81% | 3.44%3.44% | 5.61%6.03% | 13.00%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior -29.72% | -8.73%-8.73% | -3.12%-2.17% | -0.73%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -42.44% | -20.58%-6.78% | -6.64%-26.15% | -7.21%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -29.72% | -8.73%-8.71% | -3.09%-2.14% | -0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.96%
Calls: 2.27% | 2.50%
Puts: 2.27% | 1.42%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -38.48% | -39.32%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg -34.42% | -26.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($748.81M) vs puts ($187.45M). Massive premium surge with dollar volume up 165% vs prior. Unusually high activity with volume up 176% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (2,190,304 calls vs 739,972 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
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 433 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 1419.8520.00$19.930.8%1.6K0.916.2K
$220.00Sep 1812.8512.95$12.900.8%6.3K0.5240.1K
$210.00Aug 1411.3511.45$11.400.9%2.1K0.758.1K
$215.00Sep 1815.4015.55$15.481.0%2.4K0.5824.1K
$212.50Aug 149.559.65$9.601.0%5.3K0.698.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 1815.6515.75$15.700.6%4360.544.6K
$220.00Sep 1812.9513.05$13.000.8%2.7K0.489.1K
$230.00Sep 1818.7018.85$18.770.8%2510.605.7K
$235.00Aug 1416.6516.80$16.730.9%940.8645
$227.50Aug 1410.5510.65$10.600.9%730.7276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 50.060.07$0.0714.3%263.8K0.049.7K
$240.00Aug 70.060.07$0.0714.3%5.8K0.026.9K
$255.00Aug 120.080.09$0.0911.1%1170.022
$245.00Aug 100.090.10$0.1010.0%7640.02182
$260.00Aug 140.100.12$0.1118.2%5590.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 70.050.06$0.0616.7%3.2K0.0112.4K
$190.00Aug 100.050.06$0.0616.7%890.011.2K
$192.50Aug 100.070.08$0.0812.5%370.011.3K
$212.50Aug 50.080.09$0.0911.1%21.6K0.067.5K
$200.00Aug 70.090.10$0.1010.0%2.8K0.0215.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 540.7043.30$42.006.2%21.0034
$180.00Aug 538.3039.60$38.953.3%601.00158
$182.50Aug 535.2538.30$36.788.3%81.00100
$185.00Aug 532.8534.55$33.705.0%121.00275
$187.50Aug 530.3532.10$31.235.6%181.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 717.9019.20$18.557.0%591.00--
$240.00Aug 720.3022.10$21.208.5%3531.00--
$245.00Aug 725.3526.80$26.085.6%371.00--
$250.00Aug 730.3531.80$31.084.7%201.00--
$260.00Aug 2140.3041.75$41.033.5%151.003

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 2.6M, top 457.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.220.23$0.234.3%457.7K0.137.8K
$220.00Aug 50.800.83$0.823.7%291.9K0.3627.9K
$225.00Aug 50.060.07$0.0714.3%263.8K0.049.7K
$227.50Aug 50.020.03$0.0333.3%79.9K0.022.7K
$220.00Aug 72.642.68$2.661.5%79.6K0.4533.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 50.640.66$0.653.1%100.2K0.33299
$220.00Aug 51.741.78$1.762.3%79.0K0.641.0K
$215.00Aug 50.210.22$0.224.5%69.7K0.13633
$212.50Aug 50.080.09$0.0911.1%21.6K0.067.5K
$215.00Aug 71.481.51$1.502.0%17.9K0.301.4K

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 212.2%, max 476.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18267.3%46.3%476.8%43115.9K
$260.00Aug 5Sep 18233.9%43.2%441.5%5.5K19.5K
$177.50Aug 5Aug 17284.7%53.7%429.9%261
$182.50Aug 5Aug 21249.9%48.6%413.8%19524
$185.00Aug 5Sep 18232.6%45.3%413.3%21510.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18267.2%46.3%476.6%1.3K75.6K
$177.50Aug 5Aug 19284.7%51.9%449.1%666.5K
$260.00Aug 5Sep 18233.9%43.2%441.7%12189
$182.50Aug 5Aug 21249.8%48.6%413.5%53011.7K
$185.00Aug 5Sep 18232.5%45.3%413.1%1.7K42.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 44.45, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 21$0.11$4.89$0.1144.45$255.11
$245.00$250.00Aug 14$0.12$4.88$0.1240.67$245.12
$250.00$255.00Aug 19$0.13$4.87$0.1337.46$250.13
$235.00$240.00Aug 10$0.14$4.86$0.1434.71$235.14
$240.00$245.00Aug 12$0.14$4.86$0.1434.71$240.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$190.00Aug 19$0.10$2.40$0.1024.00$192.40
$200.00$197.50Aug 12$0.11$2.39$0.1121.73$199.89
$197.50$195.00Aug 14$0.11$2.39$0.1121.73$197.39
$195.00$192.50Aug 17$0.11$2.39$0.1121.73$194.89
$190.00$187.50Aug 21$0.11$2.39$0.1121.73$189.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 61.50, avg 3.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$200.00Aug 7$2.40$2.40$0.1024.00$199.90
$212.50$215.00Aug 5$2.38$2.38$0.1219.83$214.88
$182.50$185.00Aug 21$2.38$2.38$0.1219.83$184.88
$197.50$200.00Aug 5$2.37$2.37$0.1318.23$199.87
$180.00$182.50Aug 10$2.37$2.37$0.1318.23$182.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$235.00Aug 12$24.60$24.60$0.4061.50$235.40
$260.00$255.00Aug 21$4.90$4.90$0.1049.00$255.10
$245.00$240.00Aug 7$4.88$4.88$0.1240.67$240.12
$255.00$250.00Aug 21$4.88$4.88$0.1240.67$250.12
$250.00$245.00Aug 21$4.72$4.72$0.2816.86$245.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 5Aug 7$0.06132.8%56.1%
$192.50Aug 5Aug 7$0.07181.6%71.4%
$185.00Aug 5Aug 7$0.13232.6%85.7%
$235.00Aug 5Aug 7$0.13105.1%50.6%
$205.00Aug 5Aug 7$0.15111.3%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 5Aug 7$0.06148.2%63.5%
$230.00Aug 5Aug 7$0.0886.3%46.8%
$200.00Aug 5Aug 7$0.09131.6%59.6%
$240.00Aug 5Aug 7$0.10132.8%56.1%
$202.50Aug 5Aug 7$0.12115.2%55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 1.18% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$0.82$1.76$2.58$217.42$222.581.18%
$217.50Aug 5$2.20$0.65$2.85$214.65$220.351.30%
$222.50Aug 5$0.23$3.73$3.96$218.54$226.461.81%
$215.00Aug 5$4.22$0.22$4.44$210.56$219.442.03%
$225.00Aug 5$0.07$6.03$6.10$218.90$231.102.78%
$220.00Aug 7$2.66$3.53$6.19$213.81$226.192.83%
$217.50Aug 7$4.00$2.34$6.34$211.16$223.842.89%
$212.50Aug 5$6.60$0.09$6.69$205.81$219.193.05%
$222.50Aug 7$1.68$5.03$6.71$215.79$229.213.06%
$215.00Aug 7$5.63$1.50$7.13$207.87$222.133.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.15% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$212.50Aug 5$0.23$0.09$0.32$212.18$222.82
$222.50$215.00Aug 5$0.23$0.22$0.45$214.55$222.95
$230.00$207.50Aug 7$0.35$0.32$0.67$206.83$230.67
$222.50$217.50Aug 5$0.23$0.65$0.88$216.62$223.38
$230.00$210.00Aug 7$0.35$0.53$0.88$209.12$230.88
$220.00$212.50Aug 5$0.82$0.09$0.91$211.59$220.91
$227.50$207.50Aug 7$0.59$0.32$0.91$206.59$228.41
$220.00$215.00Aug 5$0.82$0.22$1.04$213.96$221.04
$227.50$210.00Aug 7$0.59$0.53$1.12$208.88$228.62
$230.00$212.50Aug 7$0.35$0.91$1.26$211.24$231.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 21.73, avg credit $3.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Aug 21$2.39$0.1121.73$187.61$194.89
195/198200/202Aug 21$2.38$0.1219.83$195.12$202.38
195/198200/202Aug 17$2.37$0.1318.23$195.13$202.37
198/200202/205Aug 12$2.36$0.1416.86$197.64$204.86
198/200202/205Aug 19$2.34$0.1614.63$197.66$204.84
198/200202/205Aug 21$2.34$0.1614.63$197.66$204.84
192/195200/202Aug 17$2.34$0.1614.62$192.66$202.34
180/185190/195Aug 28$4.67$0.3314.15$180.33$194.67
192/195200/202Aug 21$2.33$0.1713.71$192.67$202.33
180/185190/195Sep 18$4.66$0.3413.71$180.34$194.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 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
$240.00$245.00$250.00Aug 12$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$235.00$240.00$245.00Aug 10$0.08$4.9261.50
$180.00$185.00$190.00Sep 11$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Sep 18$0.07$4.9370.43
$195.00$197.50$200.00Aug 17$0.05$2.4549.00
$192.50$195.00$197.50Aug 21$0.05$2.4549.00
$240.00$245.00$250.00Aug 7$0.12$4.8840.67
$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. 267 found (best net $-9.59, 257 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
$250.00$235.001:2Sep 11-$9.59$5.41
$185.00$180.001:2Aug 17-$0.07$4.93
$185.00$180.001:2Aug 28-$0.44$4.56
$190.00$185.001:2Aug 28-$0.59$4.41
$185.00$180.001:2Sep 4-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 5.87%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.850.520.4%5.87%6.30%6.3K40.1K
$220.00Sep 11$11.650.510.4%5.32%5.75%441680
$220.00Sep 4$10.950.510.4%5.00%5.43%1.9K2.6K
$225.00Sep 18$10.550.462.7%4.82%7.53%4.2K53.0K
$220.00Aug 28$9.700.510.4%4.43%4.86%4.8K11.5K
$225.00Sep 11$9.400.452.7%4.29%7.00%5372.0K
$225.00Sep 4$8.600.442.7%3.93%6.64%1.0K2.1K
$230.00Sep 18$8.600.405.0%3.93%8.92%7.9K33.1K
$225.00Aug 28$7.500.432.7%3.42%6.14%3.2K7.5K
$230.00Sep 11$7.500.395.0%3.42%8.42%4683.4K

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 2,190,304
Total Puts 739,972
Put/Call Ratio 0.34
Net Difference 1,450,332

Prior's Put/Call Breakdown

Total Calls 702,353
Total Puts 359,298
Put/Call Ratio 0.51
Net Difference 343,055

Prior 7-Day Put/Call Summary

Total Calls 16,482,898
Total Puts 9,133,132
Average Put/Call Ratio 0.56
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