Tour v494
NVDA
NVIDIA CORP
$222.46 +1.58%
(8/6 19:01) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 575,949
Calls: 411,837 (72%)
Puts: 164,112 (28%)
Prior (08/06) 698,910
Calls: 541,908 (78%)
Puts: 157,002 (22%)
Current vs Prior -17.59%
Calls: -24.00% (Calls)
Puts: +4.53% (Puts)
Prior 7-Day Total 27,019,795
Calls: 17,815,411 (66%)
Puts: 9,204,384 (34%)
Prior 7-Day Average 3,859,970
Calls: 2,545,058 (66%)
Puts: 1,314,912 (34%)
Current vs Prior 7-Day Avg -85.08%
Calls: -83.82%
Puts: -87.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $146.80M
Calls: $118.85M (81%)
Puts: $27.95M (19%)
Prior (08/06) $229.34M
Calls: $180.82M (79%)
Puts: $48.52M (21%)
Current vs Prior -35.99%
Calls: -34.27%
Puts: -42.40%
Prior 7-Day Total $8.42B
Calls: $5.85B (69%)
Puts: $2.57B (31%)
Prior 7-Day Average $1.20B
Calls: $835.33M (69%)
Puts: $367.21M (31%)
Current vs Prior 7-Day Avg -87.79%
Calls: -85.77%
Puts: -92.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.40
Prior (08/06) 0.29
Current vs Prior +37.54%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -25.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 14,639,235
Calls: 8,128,636 (56%)
Puts: 6,510,599 (44%)
Prior (08/06) 14,254,531
Calls: 7,867,956 (55%)
Puts: 6,386,575 (45%)
Current vs Prior +2.70%
Prior 7-Day Total 97,111,586
Calls: 53,470,245 (55%)
Puts: 43,641,341 (45%)
Prior 7-Day Average 13,873,083
Calls: 7,638,606 (55%)
Puts: 6,234,477 (45%)
Current vs Prior 7-Day Avg +5.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.85% | 2.77%1.85% | 4.56%5.01% | 12.06%
Prior 3.18% | 3.92%3.18% | 5.43%5.91% | 12.70%
Current vs Prior -41.83% | -29.42%-41.83% | -16.02%-15.15% | -5.03%
Prior 7-Day Avg 3.07% | 4.19%3.44% | 5.82%7.68% | 13.72%
Current vs 7-Day Avg -39.68% | -33.85%-46.15% | -21.57%-34.73% | -12.16%
Prior 7-Day Eod 3.18% | 3.92%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -41.83% | -29.42%-20.16% | -7.57%-8.38% | -2.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 2.17%
Calls: 2.08% | 2.60%
Puts: 2.44% | 1.73%
Prior 2.44% | 12.77%
Calls: 1.59% | 13.19%
Puts: 3.30% | 12.35%
Current vs Prior -7.38% | -83.01%
Prior 7-Day Avg 3.21% | 4.27%
Calls: 3.17% | 4.36%
Puts: 3.26% | 4.18%
Current vs 7-Day Avg -29.66% | -49.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($118.85M) vs puts ($27.95M). Extreme bullish P/C ratio of 0.40 - heavy call buying (411,837 calls vs 164,112 puts). P/C ratio rising 38% - increased hedging/bearish positioning.

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 BULLISH
Prior BULLISH
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 401 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 1418.0018.10$18.050.6%1260.924.3K
$220.00Sep 1813.7513.85$13.800.7%7750.5639.6K
$227.50Aug 142.362.38$2.370.8%7380.3426.0K
$205.00Aug 1017.5017.65$17.580.9%381.003.1K
$222.50Aug 102.302.32$2.310.9%11.8K0.507.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1818.9019.05$18.980.8%390.632.1K
$230.00Sep 1815.7515.90$15.830.9%140.575.8K
$220.00Sep 1810.5010.60$10.550.9%1300.449.9K
$220.00Aug 214.955.00$4.971.0%5520.4211.2K
$245.00Aug 1422.5022.75$22.631.1%--0.9627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 120.050.06$0.0616.7%280.011.0K
$265.00Aug 170.050.06$0.0616.7%--0.0132
$235.00Aug 100.060.07$0.0714.3%4540.031.9K
$260.00Aug 140.060.07$0.0714.3%1000.011.7K
$227.50Aug 70.070.08$0.0812.5%29.9K0.0630.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.050.06$0.0616.7%10.0K0.0316.0K
$205.00Aug 100.050.06$0.0616.7%2460.022.2K
$192.50Aug 120.050.06$0.0616.7%60.01666
$180.00Aug 140.050.06$0.0616.7%260.0110.0K
$185.00Aug 140.060.07$0.0714.3%1270.019.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 740.6042.70$41.655.0%2111.00997
$182.50Aug 738.0042.65$40.3311.5%--1.00265
$185.00Aug 736.9537.90$37.422.5%381.003.4K
$187.50Aug 733.7035.50$34.605.2%191.00562
$190.00Aug 731.7533.10$32.424.2%51.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 722.1523.25$22.704.8%131.001
$250.00Aug 727.1028.30$27.704.3%81.00--
$237.50Aug 714.5016.25$15.3811.4%111.001
$240.00Aug 717.0018.15$17.586.5%211.002
$235.00Aug 712.0013.30$12.6510.3%191.0025

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 535.2K, top 97.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.340.35$0.352.9%97.2K0.2171.3K
$222.50Aug 71.201.22$1.211.7%88.7K0.5044.4K
$227.50Aug 70.070.08$0.0812.5%29.9K0.0630.7K
$220.00Aug 72.862.92$2.892.1%23.4K0.7868.6K
$230.00Aug 70.020.03$0.0333.3%21.2K0.0242.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.410.42$0.422.4%32.8K0.228.8K
$217.50Aug 70.130.14$0.147.1%14.3K0.0911.2K
$222.50Aug 71.221.25$1.232.4%11.5K0.506.4K
$215.00Aug 70.050.06$0.0616.7%10.0K0.0316.0K
$220.00Aug 101.311.33$1.321.5%6.6K0.333.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 194.9%, max 477.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18263.2%45.5%477.9%22216.9K
$265.00Aug 7Sep 18217.1%40.3%438.5%529.3K
$185.00Aug 7Sep 18231.7%44.3%423.3%4313.8K
$182.50Aug 7Aug 21247.4%50.6%388.7%--689
$260.00Aug 7Sep 18195.5%40.1%388.1%32924.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18263.2%45.5%477.9%231101.1K
$185.00Aug 7Sep 18231.7%44.3%423.3%28054.7K
$182.50Aug 7Aug 21247.4%50.6%388.7%99713.1K
$190.00Aug 7Sep 18200.7%43.2%364.4%43453.6K
$187.50Aug 7Aug 21216.1%46.9%360.9%3111.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 40.67, avg 5.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Aug 17$0.12$4.88$0.1240.67$245.12
$250.00$255.00Aug 21$0.15$4.85$0.1532.33$250.15
$245.00$250.00Aug 19$0.19$4.81$0.1925.32$245.19
$260.00$265.00Aug 28$0.19$4.81$0.1925.32$260.19
$235.00$240.00Aug 12$0.20$4.80$0.2024.00$235.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.17$4.83$0.1728.41$184.83
$205.00$202.50Aug 14$0.10$2.40$0.1024.00$204.90
$197.50$195.00Aug 21$0.10$2.40$0.1024.00$197.40
$202.50$200.00Aug 17$0.11$2.39$0.1121.73$202.39
$185.00$180.00Sep 4$0.25$4.75$0.2519.00$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 32.33, avg 3.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Aug 10$2.40$2.40$0.1024.00$194.90
$180.00$185.00Aug 28$4.77$4.77$0.2320.74$184.77
$200.00$202.50Aug 17$2.38$2.38$0.1219.83$202.38
$185.00$190.00Aug 28$4.75$4.75$0.2519.00$189.75
$200.00$202.50Aug 21$2.37$2.37$0.1318.23$202.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$260.00Aug 28$4.85$4.85$0.1532.33$260.15
$245.00$240.00Aug 17$4.80$4.80$0.2024.00$240.20
$265.00$260.00Sep 4$4.78$4.78$0.2221.73$260.22
$250.00$245.00Aug 21$4.77$4.77$0.2320.74$245.23
$245.00$242.50Aug 19$2.37$2.37$0.1318.23$242.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 10$0.0676.1%30.0%
$205.00Aug 7Aug 10$0.08110.2%41.3%
$207.50Aug 7Aug 10$0.08107.4%37.8%
$232.50Aug 7Aug 10$0.1171.3%28.3%
$200.00Aug 7Aug 10$0.12140.1%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 7Aug 10$0.06107.4%37.8%
$210.00Aug 7Aug 10$0.1091.0%34.9%
$265.00Aug 12Aug 28$0.1056.4%44.0%
$212.50Aug 7Aug 10$0.1879.7%32.7%
$250.00Aug 7Aug 14$0.20150.3%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 1.10% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$1.21$1.23$2.44$220.06$224.941.10%
$225.00Aug 7$0.35$2.87$3.22$221.78$228.221.45%
$220.00Aug 7$2.89$0.42$3.31$216.69$223.311.49%
$222.50Aug 10$2.31$2.31$4.62$217.88$227.122.08%
$225.00Aug 10$1.24$3.72$4.96$220.04$229.962.23%
$220.00Aug 10$3.85$1.32$5.17$214.83$225.172.32%
$217.50Aug 7$5.10$0.14$5.24$212.26$222.742.36%
$227.50Aug 7$0.08$5.23$5.31$222.19$232.812.39%
$227.50Aug 10$0.60$5.58$6.18$221.32$233.682.78%
$217.50Aug 10$5.73$0.71$6.44$211.06$223.942.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$217.50Aug 7$0.08$0.14$0.22$217.28$227.72
$232.50$212.50Aug 10$0.13$0.21$0.34$212.16$232.84
$225.00$217.50Aug 7$0.35$0.14$0.49$217.01$225.49
$227.50$220.00Aug 7$0.08$0.42$0.50$219.50$228.00
$230.00$212.50Aug 10$0.27$0.21$0.48$212.02$230.48
$232.50$215.00Aug 10$0.13$0.38$0.51$214.49$233.01
$230.00$215.00Aug 10$0.27$0.38$0.65$214.35$230.65
$225.00$220.00Aug 7$0.35$0.42$0.77$219.23$225.77
$227.50$212.50Aug 10$0.60$0.21$0.81$211.69$228.31
$232.50$217.50Aug 10$0.13$0.71$0.84$216.66$233.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 19.00, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/205Aug 28$4.75$0.2519.00$190.25$204.75
180/185190/195Sep 4$4.72$0.2816.86$180.28$194.72
200/202205/208Aug 19$2.35$0.1515.67$200.15$207.35
180/185190/195Aug 28$4.70$0.3015.67$180.30$194.70
180/185190/195Sep 18$4.68$0.3214.62$180.32$194.68
185/190195/200Sep 11$4.64$0.3612.89$185.36$199.64
185/190200/205Aug 28$4.59$0.4111.20$185.41$204.59
198/200202/205Aug 21$2.29$0.2110.90$197.71$204.79
180/185190/195Sep 11$4.58$0.4210.90$180.42$194.58
185/190195/200Sep 4$4.56$0.4410.36$185.44$199.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 17$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$245.00$250.00$255.00Aug 19$0.09$4.9154.56
$250.00$255.00$260.00Sep 11$0.09$4.9154.56
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.08$4.9261.50
$212.50$215.00$217.50Aug 7$0.05$2.4549.00
$205.00$207.50$210.00Aug 12$0.05$2.4549.00
$197.50$200.00$202.50Aug 19$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 264 found (best net $--, 251 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Aug 10$0.00$5.00
$240.00$245.001:2Aug 7-$0.01$4.99
$245.00$250.001:2Aug 7-$0.01$4.99
$250.00$255.001:2Aug 7-$0.01$4.99
$255.00$260.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 19-$0.07$4.93
$185.00$180.001:2Aug 28-$0.31$4.69
$190.00$185.001:2Aug 28-$0.38$4.62
$185.00$180.001:2Sep 4-$0.45$4.55
$195.00$190.001:2Aug 28-$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.03%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.200.491.1%5.03%6.18%1.1K54.7K
$225.00Sep 11$9.950.491.1%4.47%5.61%2622.7K
$225.00Sep 4$9.200.481.1%4.14%5.28%3132.8K
$230.00Sep 18$9.050.433.4%4.07%7.46%69030.3K
$225.00Aug 28$8.100.481.1%3.64%4.78%7569.4K
$230.00Sep 11$7.850.423.4%3.53%6.92%1314.4K
$235.00Sep 18$7.200.375.6%3.24%8.87%15118.9K
$230.00Sep 4$7.100.413.4%3.19%6.58%39613.6K
$222.50Aug 21$6.350.510.0%2.85%2.87%1.1K10.2K
$230.00Aug 28$6.050.393.4%2.72%6.11%56014.5K

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 411,837
Total Puts 164,112
Put/Call Ratio 0.40
Net Difference 247,725

Prior's Put/Call Breakdown

Total Calls 541,908
Total Puts 157,002
Put/Call Ratio 0.29
Net Difference 384,906

Prior 7-Day Put/Call Summary

Total Calls 17,815,411
Total Puts 9,204,384
Average Put/Call Ratio 0.53
Ratio Trend Rising

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