Tour v492
NVDA
NVIDIA CORP
$221.28 +4.41%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 4,376,756
Calls: 3,183,574 (73%)
Puts: 1,193,182 (27%)
Prior (08/04) 1,544,490
Calls: 1,021,951 (66%)
Puts: 522,539 (34%)
Current vs Prior +183.38%
Calls: +211.52% (Calls)
Puts: +128.34% (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 +19.60%
Calls: +35.20%
Puts: -8.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $1.48B
Calls: $1.26B (85%)
Puts: $218.35M (15%)
Prior (08/04) $525.47M
Calls: $388.86M (74%)
Puts: $136.62M (26%)
Current vs Prior +181.28%
Calls: +223.95%
Puts: +59.83%
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 +31.11%
Calls: +75.69%
Puts: -46.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.37
Prior (08/04) 0.51
Current vs Prior -26.70%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -32.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 1.47% | 3.22%3.22% | 5.51%5.88% | 12.90%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior -42.72% | -14.45%-14.45% | -4.87%-4.62% | -1.49%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -53.09% | -25.56%-12.62% | -8.33%-28.00% | -7.91%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -42.72% | -14.45%-14.42% | -4.84%-4.59% | -1.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 2.12%
Calls: 4.94% | 1.38%
Puts: 5.49% | 2.86%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior +41.19% | -34.37%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg +50.52% | -20.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.26B) vs puts ($218.35M). Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (3,183,574 calls vs 1,193,182 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
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 461 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1814.0014.10$14.050.7%9.0K0.5440.1K
$190.00Sep 1834.6034.90$34.750.9%1.6K0.8529.3K
$205.00Sep 1823.0523.25$23.150.9%1.3K0.7222.1K
$215.00Sep 1816.7016.85$16.770.9%4.2K0.6124.1K
$205.00Aug 716.4016.55$16.480.9%6.8K0.9725.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1820.5520.65$20.600.5%380.632.0K
$230.00Sep 1817.3517.45$17.400.6%2840.575.7K
$225.00Sep 1814.4514.55$14.500.7%8520.514.6K
$215.00Sep 189.609.70$9.651.0%1.5K0.3910.3K
$215.00Aug 142.772.80$2.791.1%2.1K0.311.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 70.080.09$0.0911.1%8.7K0.036.9K
$225.00Aug 50.090.10$0.1010.0%367.5K0.099.7K
$255.00Aug 120.090.10$0.1010.0%1490.022
$260.00Aug 140.100.11$0.119.1%6920.021.3K
$237.50Aug 70.110.13$0.1216.7%1.9K0.04759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.060.07$0.0714.3%6.4K0.0215.1K
$217.50Aug 50.070.08$0.0812.5%193.4K0.07299
$202.50Aug 70.080.09$0.0911.1%2.4K0.023.8K
$180.00Aug 140.100.11$0.119.1%2.9K0.0110.8K
$177.50Aug 170.100.12$0.1118.2%70.019

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 543.3044.55$43.932.8%101.0034
$180.00Aug 540.9042.00$41.452.7%711.00158
$182.50Aug 538.4040.85$39.636.2%151.00100
$185.00Aug 535.9038.20$37.056.2%171.00275
$187.50Aug 533.2534.75$34.004.4%221.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 58.259.50$8.8814.1%6831.00--
$232.50Aug 510.6012.00$11.3012.4%2701.001
$235.00Aug 513.5514.50$14.036.8%641.00--
$240.00Aug 518.4519.50$18.985.5%411.00--
$245.00Aug 523.1024.50$23.805.9%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 4.0M, top 715.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.380.40$0.395.1%715.6K0.307.8K
$220.00Aug 51.581.66$1.624.9%473.1K0.7427.9K
$225.00Aug 50.090.10$0.1010.0%367.5K0.099.7K
$220.00Aug 73.603.65$3.631.4%120.0K0.5833.5K
$227.50Aug 50.040.05$0.0520.0%101.0K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 50.070.08$0.0812.5%193.4K0.07299
$220.00Aug 50.350.37$0.365.6%159.4K0.261.0K
$215.00Aug 50.030.04$0.0425.0%126.4K0.03633
$190.00Sep 41.681.73$1.712.9%36.2K0.113.4K
$222.50Aug 51.591.68$1.645.5%36.0K0.70100

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 308.7%, max 667.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18357.4%46.6%667.2%52215.9K
$265.00Aug 5Sep 18309.6%42.9%621.9%4077.3K
$185.00Aug 5Sep 18313.5%45.5%589.3%23310.8K
$177.50Aug 5Aug 17379.6%56.1%576.9%1061
$182.50Aug 5Aug 21335.3%49.8%573.6%26524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18357.4%46.6%667.2%1.6K75.6K
$265.00Aug 5Sep 18309.6%42.9%621.8%821
$177.50Aug 5Aug 19379.6%54.4%598.2%686.5K
$185.00Aug 5Sep 18313.5%45.5%589.3%2.1K42.5K
$182.50Aug 5Aug 21335.3%49.8%573.6%62111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 49.00, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 19$0.10$4.90$0.1049.00$255.10
$250.00$255.00Aug 17$0.12$4.88$0.1240.67$250.12
$255.00$260.00Aug 21$0.13$4.87$0.1337.46$255.13
$245.00$250.00Aug 14$0.15$4.85$0.1532.33$245.15
$250.00$255.00Aug 19$0.17$4.83$0.1728.41$250.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$207.50Aug 7$0.10$2.40$0.1024.00$209.90
$195.00$192.50Aug 19$0.10$2.40$0.1024.00$194.90
$192.50$190.00Aug 21$0.10$2.40$0.1024.00$192.40
$202.50$200.00Aug 12$0.11$2.39$0.1121.73$202.39
$200.00$197.50Aug 14$0.11$2.39$0.1121.73$199.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 82.33, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 17$4.80$4.80$0.2024.00$194.80
$180.00$185.00Aug 28$4.77$4.77$0.2320.74$184.77
$210.00$212.50Aug 10$2.38$2.38$0.1219.83$212.38
$192.50$195.00Aug 19$2.38$2.38$0.1219.83$194.88
$185.00$187.50Aug 7$2.37$2.37$0.1318.23$187.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 14$9.88$9.88$0.1282.33$240.12
$245.00$240.00Aug 5$4.82$4.82$0.1826.78$240.18
$260.00$255.00Aug 21$4.79$4.79$0.2122.81$255.21
$250.00$245.00Aug 7$4.78$4.78$0.2221.73$245.22
$260.00$250.00Aug 28$9.35$9.35$0.6514.38$250.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 5Aug 7$0.07165.1%58.9%
$240.00Aug 5Aug 7$0.08150.3%53.4%
$195.00Aug 5Aug 7$0.10227.9%70.5%
$205.00Aug 5Aug 7$0.13144.3%54.7%
$235.00Aug 5Aug 7$0.18114.6%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 5Aug 7$0.06185.9%63.2%
$202.50Aug 5Aug 7$0.08165.1%58.9%
$232.50Aug 5Aug 7$0.0896.1%45.9%
$205.00Aug 5Aug 7$0.11144.3%54.7%
$207.50Aug 5Aug 7$0.17123.5%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 0.89% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$1.62$0.36$1.98$218.02$221.980.89%
$222.50Aug 5$0.39$1.64$2.03$220.47$224.530.92%
$217.50Aug 5$3.83$0.08$3.91$213.59$221.411.77%
$225.00Aug 5$0.10$3.88$3.98$221.02$228.981.80%
$222.50Aug 7$2.37$3.50$5.87$216.63$228.372.65%
$220.00Aug 7$3.63$2.26$5.89$214.11$225.892.66%
$215.00Aug 5$6.30$0.04$6.34$208.66$221.342.87%
$227.50Aug 5$0.05$6.30$6.35$221.15$233.852.87%
$225.00Aug 7$1.44$5.05$6.49$218.51$231.492.93%
$217.50Aug 7$5.25$1.39$6.64$210.86$224.143.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$217.50Aug 5$0.10$0.08$0.18$217.32$225.18
$222.50$217.50Aug 5$0.39$0.08$0.47$217.03$222.97
$225.00$220.00Aug 5$0.10$0.36$0.46$219.54$225.46
$232.50$210.00Aug 7$0.29$0.28$0.57$209.43$233.07
$222.50$220.00Aug 5$0.39$0.36$0.75$219.25$223.25
$230.00$210.00Aug 7$0.49$0.28$0.77$209.23$230.77
$232.50$212.50Aug 7$0.29$0.48$0.77$211.73$233.27
$230.00$212.50Aug 7$0.49$0.48$0.97$211.53$230.97
$232.50$215.00Aug 7$0.29$0.82$1.11$213.89$233.61
$227.50$210.00Aug 7$0.84$0.28$1.12$208.88$228.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 24.00, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
198/200202/205Aug 17$2.40$0.1024.00$197.60$204.90
192/195200/202Aug 19$2.38$0.1219.83$192.62$202.38
190/192198/200Aug 21$2.38$0.1219.83$190.12$199.88
198/200202/205Aug 19$2.37$0.1318.23$197.63$204.87
192/195202/205Aug 21$2.37$0.1318.23$192.63$204.87
192/195200/202Aug 21$2.36$0.1416.86$192.64$202.36
190/192195/198Aug 21$2.35$0.1515.67$190.15$197.35
180/185190/195Sep 4$4.69$0.3115.13$180.31$194.69
180/185190/195Sep 11$4.69$0.3115.13$180.31$194.69
200/202205/208Aug 19$2.34$0.1614.62$200.16$207.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 19$0.07$4.9370.43
$180.00$185.00$190.00Sep 11$0.07$4.9370.43
$245.00$250.00$255.00Aug 17$0.09$4.9154.56
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Aug 10$0.05$2.4549.00
$195.00$197.50$200.00Aug 17$0.05$2.4549.00
$192.50$195.00$197.50Aug 21$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.11$4.8944.45
$205.00$207.50$210.00Aug 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. 282 found (best net $--, 273 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
$185.00$180.001:2Aug 17-$0.08$4.92
$185.00$180.001:2Aug 28-$0.39$4.61
$190.00$185.001:2Aug 28-$0.53$4.47
$185.00$180.001:2Sep 4-$0.59$4.41
$195.00$190.001:2Aug 28-$0.69$4.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.22%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.550.491.7%5.22%6.90%10.1K53.0K
$225.00Sep 11$10.500.481.7%4.75%6.43%6342.0K
$225.00Sep 4$9.650.481.7%4.36%6.04%1.3K2.1K
$230.00Sep 18$9.500.433.9%4.29%8.23%10.9K33.1K
$225.00Aug 28$8.400.471.7%3.80%5.48%4.7K7.5K
$230.00Sep 11$8.250.423.9%3.73%7.67%5553.4K
$235.00Sep 18$7.700.376.2%3.48%9.68%5.2K20.3K
$230.00Sep 4$7.600.413.9%3.43%7.38%3.8K11.6K
$222.50Aug 21$6.750.490.6%3.05%3.60%6.2K4.4K
$235.00Sep 11$6.700.366.2%3.03%9.23%430386

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 3,183,574
Total Puts 1,193,182
Put/Call Ratio 0.37
Net Difference 1,990,392

Prior's Put/Call Breakdown

Total Calls 1,021,951
Total Puts 522,539
Put/Call Ratio 0.51
Net Difference 499,412

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