Tour v492
NVDA
NVIDIA CORP
$219.22 +3.43%
$219.65 (+0.20%)🌙
as of 08/05 04:00 PM
(8/5 15:15) ◀
|
Wednesday, August 5, 2026 (4:00pm)
January 2026
|
▶ (8/5 19:03)
◀ 8/5 16:00 ▶

Option Volume

Detail
ℹ
Current (08/05 4:00pm) 6,217,531
Calls: 4,334,647 (70%)
Puts: 1,882,884 (30%)
Prior (08/04) 2,608,947
Calls: 1,799,888 (69%)
Puts: 809,059 (31%)
Current vs Prior +138.32%
Calls: +140.83% (Calls)
Puts: +132.73% (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 +69.90%
Calls: +84.08%
Puts: +44.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 4:00pm) $1.92B
Calls: $1.45B (76%)
Puts: $468.07M (24%)
Prior (08/04) $946.97M
Calls: $743.51M (79%)
Puts: $203.46M (21%)
Current vs Prior +102.44%
Calls: +94.88%
Puts: +130.05%
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 +70.04%
Calls: +102.08%
Puts: +14.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:00pm) 0.43
Prior (08/04) 0.45
Current vs Prior -3.36%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -21.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 4:00pm) 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 1.07% | 3.18%3.18% | 5.43%5.91% | 12.70%
Prior 2.57% | 3.77%3.77% | 5.80%6.16% | 13.10%
Current vs Prior +23.79% | +4.16%-15.46% | -6.26%-4.16% | -3.07%
Prior 7-Day Avg 3.14% | 4.33%3.69% | 6.01%8.17% | 14.01%
Current vs 7-Day Avg +1.38% | -9.36%-13.65% | -9.67%-27.66% | -9.39%
Prior 7-Day Eod 2.57% | 3.77%3.77% | 5.79%6.16% | 13.09%
Current vs 7-Day Eod +23.79% | +4.16%-15.44% | -6.23%-4.13% | -3.04%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Prior 3.69% | 3.23%
Calls: 4.79% | 2.27%
Puts: 2.59% | 4.19%
Current vs Prior -33.88% | +295.36%
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% | +380.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.45B) vs puts ($468.07M). Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (70% higher). Unusually high activity with volume up 138% 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
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 393 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 2111.0511.15$11.100.9%2.3K0.677.1K
$225.00Sep 1810.3510.45$10.401.0%13.0K0.4653.0K
$215.00Aug 219.459.55$9.501.1%13.9K0.6140.9K
$220.00Sep 1812.6012.75$12.681.2%11.5K0.5240.1K
$200.00Aug 1419.8520.10$19.981.3%2.1K0.926.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1818.3018.45$18.380.8%4720.605.7K
$235.00Sep 1821.6021.80$21.700.9%430.662.0K
$215.00Sep 1810.2010.30$10.251.0%1.9K0.4210.3K
$225.00Sep 1815.2515.40$15.331.0%1.0K0.544.6K
$220.00Sep 1812.5512.70$12.631.2%3.5K0.489.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 70.060.07$0.0714.3%14.9K0.026.9K
$237.50Aug 70.080.09$0.0911.1%3.7K0.03759
$235.00Aug 70.100.11$0.119.1%28.0K0.036.2K
$255.00Aug 140.110.12$0.128.3%1.1K0.021.1K
$232.50Aug 70.160.17$0.175.9%15.9K0.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.060.07$0.0714.3%9.6K0.0215.1K
$180.00Aug 140.100.11$0.119.1%3.4K0.0110.8K
$197.50Aug 100.120.14$0.1315.4%3820.031.3K
$185.00Aug 140.130.15$0.1414.3%6.8K0.0211.0K
$205.00Aug 70.140.15$0.156.7%14.3K0.0410.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1039.7545.15$42.4512.7%641.002
$180.00Aug 1037.1543.05$40.1014.7%881.0041
$182.50Aug 1033.1040.95$37.0321.2%251.0011
$185.00Aug 1030.7038.45$34.5822.4%41.0094
$187.50Aug 1029.8535.40$32.6317.0%671.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 52.775.00$3.8957.3%106.2K1.00100
$225.00Aug 55.606.10$5.858.5%3.7K1.00610
$227.50Aug 56.808.60$7.7023.4%7651.007
$230.00Aug 59.3011.10$10.2017.6%6901.00--
$232.50Aug 511.8013.60$12.7014.2%1.5K1.001

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 5.6M, top 1.1M)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 50.000.01$0.01100.0%1.1M0.017.8K
$220.00Aug 50.010.02$0.0250.0%586.2K0.0727.9K
$225.00Aug 50.000.01$0.01100.0%447.8K0.019.7K
$220.00Aug 72.462.50$2.481.6%159.2K0.4733.5K
$225.00Aug 70.860.89$0.883.4%153.3K0.2213.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.730.83$0.7812.8%392.0K0.951.0K
$217.50Aug 50.000.01$0.01100.0%227.0K0.02299
$215.00Aug 50.000.01$0.01100.0%136.7K0.01633
$222.50Aug 52.775.00$3.8957.3%106.2K1.00100
$190.00Sep 41.671.84$1.769.7%65.2K0.123.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 896.7%, max 1806.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18870.5%45.7%1806.1%69815.9K
$260.00Aug 5Sep 18750.4%42.3%1673.0%10.9K19.5K
$177.50Aug 5Aug 17927.3%54.5%1601.1%3061
$185.00Aug 5Sep 18758.4%44.6%1600.2%30010.8K
$182.50Aug 5Aug 21814.2%49.3%1552.3%56524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 5Sep 18870.5%45.7%1806.1%2.7K75.6K
$260.00Aug 5Sep 18750.4%42.3%1673.0%69189
$177.50Aug 5Aug 19927.3%53.0%1648.7%696.5K
$185.00Aug 5Sep 18758.4%44.6%1600.2%3.5K42.5K
$182.50Aug 5Aug 21814.2%49.3%1552.3%65011.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 49.00, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$260.00Aug 21$0.10$4.90$0.1049.00$255.10
$245.00$250.00Aug 14$0.11$4.89$0.1144.45$245.11
$240.00$245.00Aug 12$0.12$4.88$0.1240.67$240.12
$250.00$255.00Aug 19$0.12$4.88$0.1240.67$250.12
$235.00$240.00Aug 10$0.13$4.87$0.1337.46$235.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$202.50Aug 10$0.11$2.39$0.1121.73$204.89
$200.00$197.50Aug 12$0.11$2.39$0.1121.73$199.89
$200.00$197.50Aug 14$0.12$2.38$0.1219.83$199.88
$197.50$195.00Aug 17$0.12$2.38$0.1219.83$197.38
$192.50$190.00Aug 21$0.12$2.38$0.1219.83$192.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 49.00, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$200.00Aug 5$2.40$2.40$0.1024.00$199.90
$200.00$202.50Aug 12$2.38$2.38$0.1219.83$202.38
$200.00$202.50Aug 19$2.38$2.38$0.1219.83$202.38
$177.50$180.00Aug 10$2.35$2.35$0.1515.67$179.85
$190.00$192.50Aug 10$2.35$2.35$0.1515.67$192.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 17$4.90$4.90$0.1049.00$240.10
$260.00$240.00Aug 12$19.57$19.57$0.4345.51$240.43
$255.00$250.00Aug 10$4.89$4.89$0.1144.45$250.11
$250.00$245.00Aug 21$4.86$4.86$0.1434.71$245.14
$255.00$250.00Aug 21$4.80$4.80$0.2024.00$250.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 5Aug 7$0.06423.0%58.1%
$187.50Aug 5Aug 7$0.08703.2%82.2%
$235.00Aug 5Aug 7$0.10333.3%50.3%
$232.50Aug 5Aug 7$0.16286.9%47.8%
$185.00Aug 5Aug 7$0.25758.4%88.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 5Aug 7$0.06432.4%59.9%
$202.50Aug 5Aug 7$0.09378.9%56.7%
$205.00Aug 5Aug 7$0.14325.5%52.8%
$207.50Aug 5Aug 7$0.23272.0%49.9%
$235.00Aug 5Aug 7$0.23333.3%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 0.36% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 5$0.02$0.78$0.80$219.20$220.800.36%
$217.50Aug 5$1.56$0.01$1.57$215.93$219.070.72%
$222.50Aug 5$0.01$3.89$3.90$218.60$226.401.78%
$215.00Aug 5$4.80$0.01$4.81$210.19$219.812.19%
$220.00Aug 7$2.48$3.15$5.63$214.37$225.632.57%
$217.50Aug 7$3.83$2.00$5.83$211.67$223.332.66%
$225.00Aug 5$0.01$5.85$5.86$219.14$230.862.67%
$222.50Aug 7$1.52$4.75$6.27$216.23$228.772.86%
$215.00Aug 7$5.45$1.17$6.62$208.38$221.623.02%
$212.50Aug 5$6.80$0.01$6.81$205.69$219.313.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$207.50Aug 7$0.28$0.24$0.52$206.98$230.52
$230.00$210.00Aug 7$0.28$0.39$0.67$209.33$230.67
$227.50$207.50Aug 7$0.48$0.24$0.72$206.78$228.22
$227.50$210.00Aug 7$0.48$0.39$0.87$209.13$228.37
$230.00$212.50Aug 7$0.28$0.67$0.95$211.55$230.95
$225.00$207.50Aug 7$0.88$0.24$1.12$206.38$226.12
$227.50$212.50Aug 7$0.48$0.67$1.15$211.35$228.65
$230.00$207.50Aug 10$0.63$0.52$1.15$206.35$231.15
$225.00$210.00Aug 7$0.88$0.39$1.27$208.73$226.27
$230.00$210.00Aug 10$0.63$0.79$1.42$208.58$231.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 18.23, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198200/202Aug 17$2.37$0.1318.23$195.13$202.37
185/190195/200Sep 11$4.74$0.2618.23$185.26$199.74
202/205208/210Aug 19$2.36$0.1416.86$202.64$209.86
180/185190/195Sep 18$4.71$0.2916.24$180.29$194.71
198/200202/205Aug 21$2.33$0.1713.71$197.67$204.83
180/185190/195Aug 28$4.66$0.3413.71$180.34$194.66
180/185190/195Sep 4$4.64$0.3612.89$180.36$194.64
180/185195/200Sep 11$4.60$0.4011.50$180.40$199.60
198/200202/205Aug 19$2.29$0.2110.90$197.71$204.79
198/200202/205Aug 12$2.28$0.2210.36$197.72$204.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 12$0.06$4.9482.33
$245.00$250.00$255.00Aug 17$0.06$4.9482.33
$250.00$255.00$260.00Aug 19$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$235.00$240.00$245.00Aug 10$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.07$4.9370.43
$200.00$202.50$205.00Aug 10$0.05$2.4549.00
$195.00$197.50$200.00Aug 12$0.05$2.4549.00
$180.00$185.00$190.00Sep 4$0.10$4.9049.00
$205.00$207.50$210.00Aug 7$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. 272 found (best net $-1.31, 267 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
$260.00$240.001:2Aug 12-$1.31$18.69
$185.00$180.001:2Aug 17-$0.09$4.91
$185.00$180.001:2Aug 28-$0.39$4.61
$190.00$185.001:2Aug 28-$0.52$4.48
$185.00$180.001:2Sep 4-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.75%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$12.600.520.4%5.75%6.10%11.5K40.1K
$220.00Sep 11$11.400.520.4%5.20%5.56%1.8K680
$220.00Sep 4$10.400.520.4%4.74%5.10%3.8K2.6K
$225.00Sep 18$10.350.462.6%4.72%7.36%13.0K53.0K
$220.00Aug 28$9.250.510.4%4.22%4.58%15.3K11.5K
$225.00Sep 11$9.100.452.6%4.15%6.79%1.2K2.0K
$230.00Sep 18$8.350.404.9%3.81%8.73%13.8K33.1K
$225.00Sep 4$8.300.442.6%3.79%6.42%2.0K2.1K
$225.00Aug 28$7.200.432.6%3.28%5.92%6.8K7.5K
$230.00Sep 11$7.150.384.9%3.26%8.18%1.3K3.4K

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 4,334,647
Total Puts 1,882,884
Put/Call Ratio 0.43
Net Difference 2,451,763

Prior's Put/Call Breakdown

Total Calls 1,799,888
Total Puts 809,059
Put/Call Ratio 0.45
Net Difference 990,829

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