Tour v492
NVDA
NVIDIA CORP
$220.91 +4.23%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:00 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 4,915,887
Calls: 3,509,242 (71%)
Puts: 1,406,645 (29%)
Prior (08/04) 1,850,884
Calls: 1,246,034 (67%)
Puts: 604,850 (33%)
Current vs Prior +165.60%
Calls: +181.63% (Calls)
Puts: +132.56% (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 +34.33%
Calls: +49.03%
Puts: +7.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $1.55B
Calls: $1.28B (83%)
Puts: $264.36M (17%)
Prior (08/04) $655.57M
Calls: $501.35M (76%)
Puts: $154.22M (24%)
Current vs Prior +135.99%
Calls: +155.86%
Puts: +71.42%
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 +37.23%
Calls: +78.90%
Puts: -35.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.40
Prior (08/04) 0.49
Current vs Prior -17.42%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -27.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 1.35% | 3.15%3.15% | 5.36%5.79% | 12.69%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior -47.38% | -16.35%-16.35% | -7.45%-6.14% | -3.12%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -56.91% | -27.21%-14.56% | -10.81%-29.15% | -9.44%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -47.38% | -16.35%-16.32% | -7.42%-6.12% | -3.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 1.44%
Calls: 2.48% | 1.50%
Puts: 3.93% | 1.38%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -13.01% | -55.42%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg -7.26% | -45.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.28B) vs puts ($264.36M). Massive premium surge with dollar volume up 136% vs prior. Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (3,509,242 calls vs 1,406,645 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 459 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1842.9043.20$43.050.7%4740.9015.7K
$205.00Sep 1822.6022.80$22.700.9%1.4K0.7222.1K
$210.00Aug 711.2011.30$11.250.9%16.8K0.9258.3K
$200.00Aug 2122.2522.45$22.350.9%8.5K0.8938.0K
$235.00Aug 141.101.11$1.110.9%12.8K0.165.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 410.0010.05$10.030.5%1.7K0.4683
$230.00Sep 1817.3017.40$17.350.6%3900.585.7K
$225.00Sep 1814.4014.50$14.450.7%8940.524.6K
$217.50Aug 71.431.44$1.440.7%26.2K0.31473
$235.00Sep 1820.5020.65$20.580.7%380.642.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 100.050.06$0.0616.7%1730.018
$265.00Aug 140.060.07$0.0714.3%1230.01336
$240.00Aug 70.070.08$0.0812.5%11.2K0.026.9K
$260.00Aug 140.090.10$0.1010.0%7060.021.3K
$237.50Aug 70.100.11$0.119.1%2.3K0.03759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 50.060.07$0.0714.3%209.4K0.07299
$200.00Aug 70.060.07$0.0714.3%8.0K0.0215.1K
$202.50Aug 70.080.09$0.0911.1%2.5K0.023.8K
$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. 274 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 542.7544.75$43.754.6%101.0034
$180.00Aug 540.3542.35$41.354.8%711.00158
$182.50Aug 537.9040.45$39.176.5%151.00100
$185.00Aug 535.5038.05$36.786.9%171.00275
$187.50Aug 532.7035.90$34.309.3%221.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 719.0019.20$19.101.0%4181.00--
$245.00Aug 723.6524.80$24.234.7%551.00--
$250.00Aug 728.6529.75$29.203.8%671.00--
$255.00Aug 733.6534.75$34.203.2%301.00--
$260.00Aug 2138.5039.65$39.082.9%181.003

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 4.5M, top 827.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.160.17$0.175.9%827.3K0.187.8K
$220.00Aug 51.201.23$1.212.5%517.7K0.7027.9K
$225.00Aug 50.030.04$0.0425.0%398.0K0.049.7K
$220.00Aug 73.303.35$3.331.5%133.2K0.5633.5K
$227.50Aug 50.010.02$0.0250.0%109.3K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.310.32$0.323.1%238.4K0.291.0K
$217.50Aug 50.060.07$0.0714.3%209.4K0.07299
$215.00Aug 50.030.04$0.0425.0%133.7K0.03633
$222.50Aug 51.741.81$1.783.9%59.5K0.82100
$190.00Sep 41.631.67$1.652.4%46.9K0.113.4K

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 390.8%, max 824.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18426.2%46.1%824.8%54515.9K
$265.00Aug 5Sep 18376.4%42.0%796.2%5217.3K
$185.00Aug 5Sep 18373.3%44.9%731.9%24210.8K
$260.00Aug 5Sep 18340.5%41.7%716.2%7.6K19.5K
$177.50Aug 5Aug 17453.0%55.7%713.7%1061
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18426.2%46.1%824.8%2.3K75.6K
$265.00Aug 5Sep 18376.4%42.0%796.2%821
$177.50Aug 5Aug 19453.0%54.0%738.8%696.5K
$185.00Aug 5Sep 18373.3%44.9%731.9%3.0K42.5K
$260.00Aug 5Sep 18340.5%41.7%716.2%65189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 40.67, avg 5.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 21$0.12$4.88$0.1240.67$255.12
$245.00$250.00Aug 14$0.13$4.87$0.1337.46$245.13
$240.00$245.00Aug 12$0.15$4.85$0.1532.33$240.15
$250.00$255.00Aug 19$0.15$4.85$0.1532.33$250.15
$235.00$240.00Aug 10$0.17$4.83$0.1728.41$235.17
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
$207.50$205.00Aug 10$0.12$2.38$0.1219.83$207.38
$185.00$180.00Aug 28$0.24$4.76$0.2419.83$184.76
$200.00$197.50Aug 17$0.13$2.37$0.1318.23$199.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 found (best R:R 40.67, avg 3.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 28$4.88$4.88$0.1240.67$184.88
$177.50$180.00Aug 5$2.40$2.40$0.1024.00$179.90
$197.50$200.00Aug 5$2.40$2.40$0.1024.00$199.90
$197.50$200.00Aug 14$2.40$2.40$0.1024.00$199.90
$195.00$197.50Aug 17$2.40$2.40$0.1024.00$197.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$250.00Aug 21$4.83$4.83$0.1728.41$250.17
$235.00$232.50Aug 10$2.40$2.40$0.1024.00$232.60
$265.00$260.00Aug 28$4.80$4.80$0.2024.00$260.20
$235.00$232.50Aug 5$2.38$2.38$0.1219.83$232.62
$255.00$250.00Sep 4$4.73$4.73$0.2717.52$250.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.64, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 5Aug 7$0.07184.9%54.0%
$192.50Aug 5Aug 7$0.13295.7%73.6%
$202.50Aug 5Aug 7$0.15194.6%58.2%
$235.00Aug 5Aug 7$0.15142.1%48.2%
$197.50Aug 5Aug 7$0.20244.9%66.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 5Aug 7$0.06219.7%62.7%
$202.50Aug 5Aug 7$0.08194.6%58.2%
$232.50Aug 5Aug 7$0.10119.9%45.8%
$205.00Aug 5Aug 7$0.11169.5%53.9%
$207.50Aug 5Aug 7$0.17144.4%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 0.69% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$1.21$0.32$1.53$218.47$221.530.69%
$222.50Aug 5$0.17$1.78$1.95$220.55$224.450.88%
$217.50Aug 5$3.45$0.07$3.52$213.98$221.021.59%
$225.00Aug 5$0.04$4.20$4.24$220.76$229.241.92%
$220.00Aug 7$3.33$2.35$5.68$214.32$225.682.57%
$222.50Aug 7$2.13$3.63$5.76$216.74$228.262.61%
$215.00Aug 5$5.95$0.04$5.99$209.01$220.992.71%
$217.50Aug 7$4.90$1.44$6.34$211.16$223.842.87%
$225.00Aug 7$1.26$5.28$6.54$218.46$231.542.96%
$227.50Aug 5$0.02$6.70$6.72$220.78$234.223.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$217.50Aug 5$0.17$0.07$0.24$217.26$222.74
$222.50$220.00Aug 5$0.17$0.32$0.49$219.51$222.99
$232.50$210.00Aug 7$0.25$0.28$0.53$209.47$233.03
$230.00$210.00Aug 7$0.41$0.28$0.69$209.31$230.69
$232.50$212.50Aug 7$0.25$0.47$0.72$211.78$233.22
$230.00$212.50Aug 7$0.41$0.47$0.88$211.62$230.88
$227.50$210.00Aug 7$0.73$0.28$1.01$208.99$228.51
$232.50$210.00Aug 10$0.51$0.56$1.07$208.93$233.57
$232.50$215.00Aug 7$0.25$0.83$1.08$213.92$233.58
$227.50$212.50Aug 7$0.73$0.47$1.20$211.30$228.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 21.73, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198202/205Aug 19$2.39$0.1121.73$195.11$204.89
192/195200/202Aug 21$2.39$0.1121.73$192.61$202.39
192/195200/202Aug 19$2.37$0.1318.23$192.63$202.37
192/195198/200Aug 21$2.37$0.1318.23$192.63$199.87
180/185190/195Sep 4$4.74$0.2618.23$180.26$194.74
198/200205/208Aug 19$2.36$0.1416.86$197.64$207.36
180/185190/195Sep 11$4.72$0.2816.86$180.28$194.72
192/195202/205Aug 19$2.35$0.1515.67$192.65$204.85
180/185190/195Aug 28$4.66$0.3413.71$180.34$194.66
195/198205/208Aug 19$2.32$0.1812.89$195.18$207.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 12$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 19$0.06$4.9482.33
$240.00$245.00$250.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.08$4.9261.50
$202.50$205.00$207.50Aug 10$0.05$2.4549.00
$197.50$200.00$202.50Aug 14$0.05$2.4549.00
$235.00$237.50$240.00Aug 14$0.05$2.4549.00
$197.50$200.00$202.50Aug 17$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 285 found (best net $--, 277 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 7$0.00$5.00
$235.00$240.001:2Aug 10$0.00$5.00
$235.00$240.001:2Aug 12$0.00$5.00
$235.00$240.001:2Aug 5-$0.01$4.99
$240.00$245.001:2Aug 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-$0.51$4.49
$185.00$180.001:2Sep 4-$0.55$4.45
$195.00$190.001:2Aug 28-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.02%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.100.481.9%5.02%6.88%11.0K53.0K
$225.00Sep 11$10.050.471.9%4.55%6.40%7982.0K
$225.00Sep 4$9.250.471.9%4.19%6.04%1.4K2.1K
$230.00Sep 18$9.050.424.1%4.10%8.21%11.7K33.1K
$225.00Aug 28$8.000.461.9%3.62%5.47%5.0K7.5K
$230.00Sep 11$8.000.414.1%3.62%7.74%5793.4K
$235.00Sep 18$7.300.366.4%3.30%9.68%8.4K20.3K
$230.00Sep 4$7.200.404.1%3.26%7.37%4.1K11.6K
$222.50Aug 21$6.350.480.7%2.87%3.59%7.2K4.4K
$235.00Sep 11$6.300.346.4%2.85%9.23%432386

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 3,509,242
Total Puts 1,406,645
Put/Call Ratio 0.40
Net Difference 2,102,597

Prior's Put/Call Breakdown

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

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