Tour v492
NVDA
NVIDIA CORP
$221.86 +4.68%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 15:12)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 5,512,525
Calls: 3,894,844 (71%)
Puts: 1,617,681 (29%)
Prior (08/04) 2,242,714
Calls: 1,542,443 (69%)
Puts: 700,271 (31%)
Current vs Prior +145.80%
Calls: +152.51% (Calls)
Puts: +131.01% (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 +50.64%
Calls: +65.41%
Puts: +23.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $1.90B
Calls: $1.62B (85%)
Puts: $286.91M (15%)
Prior (08/04) $878.38M
Calls: $717.90M (82%)
Puts: $160.47M (18%)
Current vs Prior +116.70%
Calls: +125.18%
Puts: +78.79%
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 +68.84%
Calls: +125.46%
Puts: -30.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.42
Prior (08/04) 0.45
Current vs Prior -8.52%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -25.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 1.26% | 3.17%3.17% | 5.41%5.77% | 12.76%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior -50.93% | -15.87%-15.87% | -6.68%-6.40% | -2.61%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg -59.82% | -26.79%-14.07% | -10.07%-29.35% | -8.96%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod -50.93% | -15.87%-15.84% | -6.65%-6.37% | -2.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 2.08%
Calls: 1.59% | 2.56%
Puts: 3.30% | 1.60%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -33.88% | -35.60%
Prior 7-Day Avg 3.46% | 2.66%
Calls: 3.18% | 2.75%
Puts: 3.74% | 2.57%
Current vs 7-Day Avg -29.51% | -21.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.62B) vs puts ($286.91M). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 146% vs prior - elevated interest.

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
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 463 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 1417.8017.90$17.850.6%9530.894.6K
$215.00Sep 1816.9517.05$17.000.6%4.6K0.6124.1K
$177.50Aug 544.1544.45$44.300.7%141.0034
$220.00Sep 1814.2014.30$14.250.7%10.5K0.5540.1K
$230.00Aug 286.606.65$6.630.8%6.5K0.3913.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1816.8516.95$16.900.6%4290.575.7K
$265.00Aug 543.0543.35$43.200.7%81.00--
$235.00Aug 1414.1514.25$14.200.7%980.8245
$225.00Sep 1814.0014.10$14.050.7%9990.514.6K
$235.00Sep 1820.0020.15$20.080.7%380.632.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 100.050.06$0.0616.7%1760.018
$265.00Aug 140.060.07$0.0714.3%1780.01336
$240.00Aug 70.070.08$0.0812.5%12.0K0.026.9K
$237.50Aug 70.100.12$0.1118.2%2.6K0.03759
$245.00Aug 100.100.11$0.119.1%1.0K0.03182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.050.06$0.0616.7%312.9K0.101.0K
$192.50Aug 100.050.06$0.0616.7%5900.011.3K
$200.00Aug 70.060.07$0.0714.3%8.5K0.0215.1K
$202.50Aug 70.070.08$0.0812.5%2.7K0.023.8K
$180.00Aug 140.090.10$0.1010.0%3.4K0.0110.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 544.1544.45$44.300.7%141.0034
$180.00Aug 541.6542.00$41.830.8%761.00158
$182.50Aug 539.1539.50$39.330.9%181.00100
$185.00Aug 536.6537.00$36.831.0%221.00275
$187.50Aug 534.1534.50$34.331.0%241.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 718.1018.25$18.180.8%4221.00--
$245.00Aug 722.8523.90$23.384.5%551.00--
$250.00Aug 727.9028.90$28.403.5%671.00--
$255.00Aug 732.9533.85$33.402.7%301.00--
$265.00Aug 543.0543.35$43.200.7%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 5.0M, top 955.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.240.25$0.254.0%955.9K0.297.8K
$220.00Aug 51.871.90$1.891.6%550.1K0.9127.9K
$225.00Aug 50.010.02$0.0250.0%423.5K0.029.7K
$220.00Aug 73.853.95$3.902.6%144.4K0.6133.5K
$225.00Aug 71.551.58$1.571.9%116.8K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.050.06$0.0616.7%312.9K0.101.0K
$217.50Aug 50.010.02$0.0250.0%223.0K0.02299
$215.00Aug 50.000.01$0.01100.0%136.6K0.01633
$222.50Aug 50.890.92$0.913.3%88.0K0.71100
$190.00Sep 41.561.62$1.593.8%57.7K0.113.4K

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 547.3%, max 1158.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18583.5%46.4%1158.1%55515.9K
$265.00Aug 5Sep 18496.4%42.3%1074.2%3.3K7.3K
$185.00Aug 5Sep 18512.5%45.2%1032.6%26510.8K
$177.50Aug 5Aug 17619.5%56.6%995.5%1461
$182.50Aug 5Aug 21547.8%50.1%993.3%29524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18583.5%46.4%1158.1%2.7K75.6K
$265.00Aug 5Sep 18496.4%42.3%1074.2%821
$177.50Aug 5Aug 19619.5%54.4%1037.9%696.5K
$185.00Aug 5Sep 18512.5%45.2%1032.6%3.1K42.5K
$182.50Aug 5Aug 21547.8%50.1%993.3%63911.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 44.45, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 17$0.11$4.89$0.1144.45$250.11
$255.00$260.00Aug 17$0.11$4.89$0.1144.45$255.11
$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
$245.00$250.00Aug 17$0.16$4.84$0.1630.25$245.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$205.00Aug 10$0.10$2.40$0.1024.00$207.40
$192.50$190.00Aug 21$0.10$2.40$0.1024.00$192.40
$185.00$180.00Aug 28$0.23$4.77$0.2320.74$184.77
$195.00$192.50Aug 21$0.12$2.38$0.1219.83$194.88
$197.50$195.00Aug 19$0.13$2.37$0.1318.23$197.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 89.91, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$192.50Aug 21$2.40$2.40$0.1024.00$192.40
$180.00$185.00Aug 28$4.80$4.80$0.2024.00$184.80
$190.00$192.50Aug 14$2.38$2.38$0.1219.83$192.38
$192.50$195.00Aug 7$2.37$2.37$0.1318.23$194.87
$187.50$190.00Aug 14$2.37$2.37$0.1318.23$189.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Aug 12$19.78$19.78$0.2289.91$240.22
$250.00$240.00Aug 10$9.85$9.85$0.1565.67$240.15
$255.00$250.00Aug 21$4.83$4.83$0.1728.41$250.17
$240.00$235.00Aug 12$4.82$4.82$0.1826.78$235.18
$265.00$260.00Aug 28$4.78$4.78$0.2221.73$260.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 5Aug 7$0.05339.9%68.7%
$240.00Aug 5Aug 7$0.07238.0%52.3%
$200.00Aug 5Aug 7$0.08306.2%65.5%
$202.50Aug 5Aug 7$0.08272.5%60.0%
$185.00Aug 5Aug 7$0.12512.5%90.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 5Aug 7$0.06306.2%65.5%
$202.50Aug 5Aug 7$0.07272.5%59.9%
$235.00Aug 5Aug 7$0.09180.2%47.2%
$205.00Aug 5Aug 7$0.10238.9%56.0%
$207.50Aug 5Aug 7$0.15205.3%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 0.52% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 5$0.25$0.91$1.16$221.34$223.660.52%
$220.00Aug 5$1.89$0.06$1.95$218.05$221.950.88%
$225.00Aug 5$0.02$3.22$3.24$221.76$228.241.46%
$217.50Aug 5$4.33$0.02$4.35$213.15$221.851.96%
$222.50Aug 7$2.57$3.13$5.70$216.80$228.202.57%
$227.50Aug 5$0.01$5.73$5.74$221.76$233.242.59%
$220.00Aug 7$3.90$1.99$5.89$214.11$225.892.65%
$225.00Aug 7$1.57$4.63$6.20$218.80$231.202.79%
$217.50Aug 7$5.63$1.19$6.82$210.68$224.323.07%
$215.00Aug 5$6.88$0.01$6.89$208.11$221.893.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$220.00Aug 5$0.25$0.06$0.31$219.69$222.81
$232.50$210.00Aug 7$0.29$0.24$0.53$209.47$233.03
$232.50$212.50Aug 7$0.29$0.40$0.69$211.81$233.19
$230.00$210.00Aug 7$0.50$0.24$0.74$209.26$230.74
$230.00$212.50Aug 7$0.50$0.40$0.90$211.60$230.90
$232.50$215.00Aug 7$0.29$0.70$0.99$214.01$233.49
$227.50$210.00Aug 7$0.90$0.24$1.14$208.86$228.64
$232.50$210.00Aug 10$0.63$0.50$1.13$208.87$233.63
$230.00$215.00Aug 7$0.50$0.70$1.20$213.80$231.20
$227.50$212.50Aug 7$0.90$0.40$1.30$211.20$228.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 18.23, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202205/208Aug 19$2.37$0.1318.23$200.13$207.37
198/200202/205Aug 21$2.36$0.1416.86$197.64$204.86
198/200202/205Aug 19$2.34$0.1614.63$197.66$204.84
180/185190/195Sep 11$4.68$0.3214.62$180.32$194.68
180/185190/195Sep 18$4.65$0.3513.29$180.35$194.65
198/200205/208Aug 19$2.32$0.1812.89$197.68$207.32
195/198202/205Aug 19$2.30$0.2011.50$195.20$204.80
195/198202/205Aug 21$2.30$0.2011.50$195.20$204.80
180/185190/195Aug 28$4.60$0.4011.50$180.40$194.60
185/190195/200Sep 4$4.58$0.4210.90$185.42$199.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 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
$245.00$250.00$255.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 17$0.07$4.9370.43
$250.00$255.00$260.00Aug 19$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 5$0.06$4.9482.33
$250.00$255.00$260.00Aug 10$0.08$4.9261.50
$240.00$245.00$250.00Aug 14$0.08$4.9261.50
$200.00$202.50$205.00Aug 14$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 286 found (best net $--, 277 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 7$0.00$5.00
$240.00$245.001:2Aug 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
$245.00$250.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 17-$0.05$4.95
$185.00$180.001:2Aug 28-$0.37$4.63
$190.00$185.001:2Aug 28-$0.49$4.51
$185.00$180.001:2Sep 4-$0.55$4.45
$195.00$190.001:2Aug 28-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.27%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.700.491.4%5.27%6.69%12.4K53.0K
$225.00Sep 11$10.550.481.4%4.76%6.17%1.1K2.0K
$225.00Sep 4$9.600.481.4%4.33%5.74%1.5K2.1K
$230.00Sep 18$9.550.433.7%4.30%7.97%12.6K33.1K
$225.00Aug 28$8.500.471.4%3.83%5.25%5.3K7.5K
$230.00Sep 11$8.300.423.7%3.74%7.41%1.2K3.4K
$235.00Sep 18$7.750.375.9%3.49%9.42%12.6K20.3K
$230.00Sep 4$7.600.413.7%3.43%7.09%4.2K11.6K
$222.50Aug 21$6.850.500.3%3.09%3.38%7.4K4.4K
$230.00Aug 28$6.600.393.7%2.97%6.64%6.5K13.3K

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 3,894,844
Total Puts 1,617,681
Put/Call Ratio 0.42
Net Difference 2,277,163

Prior's Put/Call Breakdown

Total Calls 1,542,443
Total Puts 700,271
Put/Call Ratio 0.45
Net Difference 842,172

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