Tour v494
NVDA
NVIDIA CORP
$223.72 +2.16%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 1,964,158
Calls: 1,355,926 (69%)
Puts: 608,232 (31%)
Prior (08/06) 1,814,476
Calls: 1,216,042 (67%)
Puts: 598,434 (33%)
Current vs Prior +8.25%
Calls: +11.50% (Calls)
Puts: +1.64% (Puts)
Prior 7-Day Total 27,522,569
Calls: 18,272,795 (66%)
Puts: 9,249,774 (34%)
Prior 7-Day Average 3,931,795
Calls: 2,610,399 (66%)
Puts: 1,321,396 (34%)
Current vs Prior 7-Day Avg -50.04%
Calls: -48.06%
Puts: -53.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $591.98M
Calls: $477.31M (81%)
Puts: $114.67M (19%)
Prior (08/06) $522.30M
Calls: $319.46M (61%)
Puts: $202.84M (39%)
Current vs Prior +13.34%
Calls: +49.41%
Puts: -43.47%
Prior 7-Day Total $8.44B
Calls: $5.89B (70%)
Puts: $2.55B (30%)
Prior 7-Day Average $1.21B
Calls: $840.89M (70%)
Puts: $364.37M (30%)
Current vs Prior 7-Day Avg -50.88%
Calls: -43.24%
Puts: -68.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.45
Prior (08/06) 0.49
Current vs Prior -8.85%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -12.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 97,844,953
Calls: 53,844,457 (55%)
Puts: 44,000,496 (45%)
Prior 7-Day Average 13,977,850
Calls: 7,692,065 (55%)
Puts: 6,285,785 (45%)
Current vs Prior 7-Day Avg +4.73%
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 1.39% | 2.46%1.39% | 4.30%4.72% | 11.85%
Prior 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Current vs Prior -40.32% | -22.05%-40.32% | -12.97%-13.88% | -4.69%
Prior 7-Day Avg 3.01% | 4.00%3.14% | 5.59%7.17% | 13.43%
Current vs 7-Day Avg -53.93% | -38.61%-55.86% | -23.12%-34.20% | -11.79%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -40.32% | -22.05%-40.26% | -12.89%-13.80% | -4.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 0.91%
Calls: 1.30% | 0.72%
Puts: 2.56% | 1.09%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +51.97% | -66.67%
Prior 7-Day Avg 2.71% | 3.68%
Calls: 2.72% | 3.67%
Puts: 2.70% | 3.68%
Current vs 7-Day Avg -28.74% | -75.26%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($477.31M) vs puts ($114.67M). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,355,926 calls vs 608,232 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 413 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 1811.7011.75$11.730.4%3.9K0.5154.7K
$230.00Aug 141.791.80$1.800.6%20.0K0.2825.5K
$200.00Aug 1023.7023.85$23.780.6%1581.005.2K
$210.00Aug 1414.4014.50$14.450.7%2.3K0.908.5K
$222.50Aug 102.752.77$2.760.7%30.2K0.607.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1817.9018.05$17.980.8%620.622.1K
$230.00Sep 1814.8515.00$14.931.0%4420.555.8K
$220.00Sep 189.759.85$9.801.0%8050.429.9K
$230.00Aug 219.459.55$9.501.1%9920.646.1K
$225.00Aug 144.704.75$4.721.1%2.9K0.544.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 70.050.06$0.0616.7%106.3K0.0630.7K
$235.00Aug 100.060.07$0.0714.3%2.2K0.031.9K
$260.00Aug 170.060.07$0.0714.3%300.0152
$255.00Aug 140.070.08$0.0812.5%4420.021.3K
$260.00Aug 190.100.12$0.1118.2%1230.0271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 100.050.06$0.0616.7%3990.021.7K
$195.00Aug 120.050.06$0.0616.7%520.011.4K
$180.00Aug 140.050.06$0.0616.7%2430.0110.0K
$210.00Aug 100.060.07$0.0714.3%2.1K0.023.3K
$180.00Aug 170.060.07$0.0714.3%40.0168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 743.1544.80$43.973.8%2901.00997
$182.50Aug 740.7543.85$42.307.3%121.00265
$185.00Aug 738.6538.95$38.800.8%961.003.4K
$187.50Aug 736.1536.65$36.401.4%721.00562
$190.00Aug 733.3534.40$33.883.1%361.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 720.7521.70$21.234.5%131.001
$250.00Aug 725.7526.70$26.233.6%101.00--
$237.50Aug 713.2514.20$13.736.9%141.001
$240.00Aug 715.7516.70$16.235.9%321.002
$235.00Aug 710.7511.70$11.238.5%641.0025

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.8M, top 407.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.280.29$0.293.4%407.1K0.2671.3K
$222.50Aug 71.531.55$1.541.3%207.4K0.7444.4K
$227.50Aug 70.050.06$0.0616.7%106.3K0.0630.7K
$230.00Aug 70.010.02$0.0250.0%60.5K0.0142.2K
$220.00Aug 73.753.90$3.833.9%59.2K0.9368.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.070.08$0.0812.5%122.0K0.078.8K
$222.50Aug 70.310.32$0.323.1%90.3K0.266.4K
$217.50Aug 70.020.03$0.0333.3%33.9K0.0211.2K
$220.00Aug 100.750.76$0.761.3%26.9K0.243.6K
$225.00Aug 71.541.58$1.562.6%25.8K0.741.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 254.3%, max 619.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18327.1%45.5%619.0%32116.9K
$185.00Aug 7Sep 18288.9%44.0%556.9%12713.8K
$265.00Aug 7Sep 18255.6%39.5%547.0%1619.3K
$190.00Aug 7Sep 18251.4%42.8%486.9%29032.0K
$182.50Aug 7Aug 21307.9%52.7%484.6%12689
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18327.1%45.5%619.0%1.1K101.1K
$185.00Aug 7Sep 18288.9%44.0%556.9%63254.7K
$190.00Aug 7Sep 18251.4%42.8%486.6%2.7K53.6K
$182.50Aug 7Aug 21307.9%52.7%484.6%1.3K13.1K
$187.50Aug 7Aug 21270.0%48.5%456.8%16911.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 49.00, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 19$0.10$4.90$0.1049.00$250.10
$245.00$250.00Aug 17$0.13$4.87$0.1337.46$245.13
$250.00$255.00Aug 21$0.16$4.84$0.1630.25$250.16
$245.00$250.00Aug 19$0.21$4.79$0.2122.81$245.21
$240.00$242.50Aug 14$0.11$2.39$0.1121.73$240.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.13$4.87$0.1337.46$184.87
$200.00$197.50Aug 21$0.10$2.40$0.1024.00$199.90
$185.00$180.00Sep 4$0.21$4.79$0.2122.81$184.79
$207.50$205.00Aug 14$0.11$2.39$0.1121.73$207.39
$202.50$200.00Aug 19$0.11$2.39$0.1121.73$202.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 49.00, avg 3.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 28$4.85$4.85$0.1532.33$189.85
$185.00$190.00Sep 11$4.83$4.83$0.1728.41$189.83
$185.00$187.50Aug 7$2.40$2.40$0.1024.00$187.40
$180.00$182.50Aug 10$2.40$2.40$0.1024.00$182.40
$182.50$185.00Aug 12$2.40$2.40$0.1024.00$184.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 21$4.90$4.90$0.1049.00$245.10
$255.00$250.00Aug 21$4.88$4.88$0.1240.67$250.12
$240.00$235.00Aug 12$4.80$4.80$0.2024.00$235.20
$245.00$240.00Aug 17$4.72$4.72$0.2816.86$240.28
$265.00$260.00Sep 18$4.70$4.70$0.3015.67$260.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 10$0.06327.1%85.2%
$235.00Aug 7Aug 10$0.0683.9%27.8%
$212.50Aug 7Aug 10$0.0899.9%31.0%
$232.50Aug 7Aug 10$0.1277.0%26.1%
$215.00Aug 7Aug 10$0.1379.9%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.06106.1%34.4%
$212.50Aug 7Aug 10$0.0899.9%30.9%
$232.50Aug 7Aug 10$0.1076.7%26.1%
$215.00Aug 7Aug 10$0.1579.9%28.1%
$250.00Aug 7Aug 10$0.17174.3%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.83% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$1.54$0.32$1.86$220.64$224.360.83%
$225.00Aug 7$0.29$1.56$1.85$223.15$226.850.83%
$227.50Aug 7$0.06$3.78$3.84$223.66$231.341.72%
$220.00Aug 7$3.83$0.08$3.91$216.09$223.911.75%
$225.00Aug 10$1.48$2.74$4.22$220.78$229.221.89%
$222.50Aug 10$2.76$1.50$4.26$218.24$226.761.90%
$227.50Aug 10$0.72$4.40$5.12$222.38$232.622.29%
$220.00Aug 10$4.50$0.76$5.26$214.74$225.262.35%
$230.00Aug 7$0.02$6.23$6.25$223.75$236.252.79%
$217.50Aug 7$6.30$0.03$6.33$211.17$223.832.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.06% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$220.00Aug 7$0.06$0.08$0.14$219.86$227.64
$232.50$215.00Aug 10$0.14$0.17$0.31$214.69$232.81
$225.00$220.00Aug 7$0.29$0.08$0.37$219.63$225.37
$227.50$222.50Aug 7$0.06$0.32$0.38$222.12$227.88
$230.00$215.00Aug 10$0.32$0.17$0.49$214.51$230.49
$232.50$217.50Aug 10$0.14$0.35$0.49$217.01$232.99
$225.00$222.50Aug 7$0.29$0.32$0.61$221.89$225.61
$230.00$217.50Aug 10$0.32$0.35$0.67$216.83$230.67
$235.00$212.50Aug 12$0.38$0.46$0.84$211.66$235.84
$227.50$215.00Aug 10$0.72$0.17$0.89$214.11$228.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 21.73, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202205/208Aug 19$2.39$0.1121.73$200.11$207.39
180/185190/195Sep 11$4.75$0.2519.00$180.25$194.75
180/185190/195Aug 28$4.73$0.2717.52$180.27$194.73
185/190195/200Sep 4$4.73$0.2717.52$185.27$199.73
180/185190/195Sep 18$4.70$0.3015.67$180.30$194.70
185/190195/200Aug 28$4.67$0.3314.15$185.33$199.67
180/185195/200Sep 4$4.64$0.3612.89$180.36$199.64
190/195200/205Sep 11$4.61$0.3911.82$190.39$204.61
180/185195/200Aug 28$4.58$0.4210.90$180.42$199.58
190/195200/205Aug 28$4.58$0.4210.90$190.42$204.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 17$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Sep 11$0.09$4.9154.56
$207.50$210.00$212.50Aug 10$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 17$0.07$4.9370.43
$230.00$235.00$240.00Sep 11$0.08$4.9261.50
$180.00$185.00$190.00Aug 28$0.09$4.9154.56
$180.00$185.00$190.00Sep 4$0.09$4.9154.56
$202.50$205.00$207.50Aug 14$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. 269 found (best net $--, 254 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$255.001:2Aug 10$0.00$5.00
$245.00$250.001:2Aug 12$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 19-$0.08$4.92
$185.00$180.001:2Aug 28-$0.32$4.68
$190.00$185.001:2Aug 28-$0.36$4.64
$185.00$180.001:2Sep 4-$0.43$4.57
$195.00$190.001:2Aug 28-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.23%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.700.510.6%5.23%5.80%3.9K54.7K
$225.00Sep 11$10.550.510.6%4.72%5.29%4412.7K
$225.00Sep 4$9.750.510.6%4.36%4.93%1.2K2.8K
$230.00Sep 18$9.400.452.8%4.20%7.01%3.2K30.3K
$225.00Aug 28$8.500.500.6%3.80%4.37%3.2K9.4K
$230.00Sep 11$8.350.442.8%3.73%6.54%4664.4K
$230.00Sep 4$7.500.432.8%3.35%6.16%1.3K13.6K
$235.00Sep 18$7.450.385.0%3.33%8.37%1.4K18.9K
$235.00Sep 11$6.400.375.0%2.86%7.90%298906
$230.00Aug 28$6.300.412.8%2.82%5.62%2.9K14.5K

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 1,355,926
Total Puts 608,232
Put/Call Ratio 0.45
Net Difference 747,694

Prior's Put/Call Breakdown

Total Calls 1,216,042
Total Puts 598,434
Put/Call Ratio 0.49
Net Difference 617,608

Prior 7-Day Put/Call Summary

Total Calls 18,272,795
Total Puts 9,249,774
Average Put/Call Ratio 0.52
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