Tour v494
NVDA
NVIDIA CORP
$221.75 +1.26%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 2,492,186
Calls: 1,669,099 (67%)
Puts: 823,087 (33%)
Prior (08/06) 2,096,329
Calls: 1,413,249 (67%)
Puts: 683,080 (33%)
Current vs Prior +18.88%
Calls: +18.10% (Calls)
Puts: +20.50% (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 -36.61%
Calls: -36.06%
Puts: -37.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $653.75M
Calls: $474.44M (73%)
Puts: $179.31M (27%)
Prior (08/06) $631.14M
Calls: $439.35M (70%)
Puts: $191.79M (30%)
Current vs Prior +3.58%
Calls: +7.99%
Puts: -6.51%
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 -45.76%
Calls: -43.58%
Puts: -50.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.49
Prior (08/06) 0.48
Current vs Prior +2.03%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -4.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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% | 2.43%1.39% | 4.29%4.71% | 11.77%
Prior 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Current vs Prior -40.18% | -23.07%-40.18% | -13.20%-13.94% | -5.33%
Prior 7-Day Avg 3.01% | 4.00%3.14% | 5.59%7.17% | 13.43%
Current vs 7-Day Avg -53.83% | -39.42%-55.76% | -23.32%-34.24% | -12.38%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -40.18% | -23.07%-40.12% | -13.12%-13.86% | -5.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.67%
Calls: 4.10% | 1.65%
Puts: 2.65% | 1.70%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +166.14% | -38.83%
Prior 7-Day Avg 2.71% | 3.68%
Calls: 2.72% | 3.67%
Puts: 2.70% | 3.68%
Current vs 7-Day Avg +24.79% | -54.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($474.44M). Extreme bullish P/C ratio of 0.49 - heavy call buying (1,669,099 calls vs 823,087 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
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 426 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 1016.7516.85$16.800.6%1531.003.1K
$222.50Aug 101.621.63$1.630.6%36.6K0.457.5K
$200.00Aug 1021.7021.85$21.780.7%1601.005.2K
$195.00Aug 1026.7026.90$26.800.7%691.00592
$215.00Aug 2812.8012.90$12.850.8%2.2K0.659.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1815.8515.95$15.900.6%4630.585.8K
$227.50Aug 147.457.50$7.480.7%6720.70505
$235.00Sep 1819.0519.20$19.130.8%640.642.1K
$217.50Aug 142.272.29$2.280.9%3.4K0.331.7K
$220.00Sep 1810.4510.55$10.501.0%1.1K0.459.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.050.06$0.0616.7%486.2K0.0671.3K
$232.50Aug 100.050.06$0.0616.7%4.7K0.031.6K
$260.00Aug 170.050.06$0.0616.7%370.0152
$255.00Aug 140.060.07$0.0714.3%4720.011.3K
$250.00Aug 140.090.10$0.1010.0%1.8K0.025.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 70.050.06$0.0616.7%40.6K0.0511.2K
$207.50Aug 100.050.06$0.0616.7%4160.021.7K
$195.00Aug 120.060.07$0.0714.3%560.011.4K
$210.00Aug 100.070.08$0.0812.5%2.7K0.033.3K
$180.00Aug 170.070.08$0.0812.5%50.0168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 1043.5545.35$44.454.0%--1.0010
$180.00Aug 1040.4543.40$41.937.0%401.0045
$182.50Aug 1038.1541.10$39.637.4%151.0016
$185.00Aug 1035.4539.50$37.4810.8%1131.0093
$187.50Aug 1032.9537.00$34.9811.6%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 75.555.85$5.705.3%1.9K1.00748
$230.00Aug 78.008.35$8.184.3%3821.0059
$232.50Aug 79.9010.90$10.409.6%1.3K1.001
$235.00Aug 712.8513.35$13.103.8%661.0025
$237.50Aug 715.4515.85$15.652.6%231.001

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 2.3M, top 486.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.050.06$0.0616.7%486.2K0.0671.3K
$222.50Aug 70.370.38$0.382.6%263.1K0.3444.4K
$227.50Aug 70.010.02$0.0250.0%124.8K0.0230.7K
$225.00Aug 100.770.79$0.782.6%68.4K0.2612.9K
$220.00Aug 71.911.99$1.954.1%67.1K0.8268.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.190.20$0.205.0%176.8K0.188.8K
$222.50Aug 71.111.14$1.132.7%145.6K0.666.4K
$217.50Aug 70.050.06$0.0616.7%40.6K0.0511.2K
$225.00Aug 73.203.35$3.284.6%39.2K0.931.7K
$220.00Aug 101.231.25$1.241.6%35.6K0.363.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 310.6%, max 705.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18360.5%44.8%705.2%36116.9K
$265.00Aug 7Sep 18306.4%39.6%673.7%2079.3K
$185.00Aug 7Sep 18316.6%43.4%629.4%13813.8K
$260.00Aug 7Sep 18276.5%39.3%604.2%11.0K24.4K
$177.50Aug 7Aug 17382.8%57.6%564.7%109195
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18360.5%44.8%705.2%1.2K101.1K
$265.00Aug 7Sep 18306.4%39.6%673.7%121
$185.00Aug 7Sep 18316.6%43.4%629.4%72754.7K
$177.50Aug 7Aug 19382.8%56.5%578.1%176.5K
$182.50Aug 7Aug 21338.5%51.1%562.8%1.3K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 44.45, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 21$0.11$4.89$0.1144.45$250.11
$235.00$240.00Aug 12$0.13$4.87$0.1337.46$235.13
$245.00$250.00Aug 19$0.15$4.85$0.1532.33$245.15
$260.00$265.00Aug 28$0.16$4.84$0.1630.25$260.16
$240.00$245.00Aug 17$0.19$4.81$0.1925.32$240.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.15$4.85$0.1532.33$184.85
$197.50$195.00Aug 21$0.10$2.40$0.1024.00$197.40
$185.00$180.00Sep 4$0.22$4.78$0.2221.73$184.78
$190.00$185.00Aug 28$0.25$4.75$0.2519.00$189.75
$205.00$202.50Aug 17$0.13$2.37$0.1318.23$204.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 44.45, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$180.00Aug 12$2.40$2.40$0.1024.00$179.90
$195.00$197.50Aug 12$2.40$2.40$0.1024.00$197.40
$202.50$205.00Aug 17$2.40$2.40$0.1024.00$204.90
$217.50$220.00Aug 7$2.38$2.38$0.1219.83$219.88
$185.00$187.50Aug 12$2.38$2.38$0.1219.83$187.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 14$9.78$9.78$0.2244.45$250.22
$265.00$260.00Aug 28$4.88$4.88$0.1240.67$260.12
$235.00$232.50Aug 10$2.39$2.39$0.1121.73$232.61
$250.00$245.00Aug 7$4.77$4.77$0.2320.74$245.23
$242.50$240.00Aug 14$2.38$2.38$0.1219.83$240.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 10$0.05168.5%43.4%
$207.50Aug 7Aug 10$0.05127.0%35.3%
$192.50Aug 7Aug 10$0.10252.3%61.5%
$212.50Aug 7Aug 10$0.1097.2%28.8%
$230.00Aug 7Aug 10$0.1373.4%25.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.06120.3%31.4%
$255.00Aug 12Aug 21$0.1046.8%37.9%
$212.50Aug 7Aug 10$0.1297.2%28.8%
$242.50Aug 14Aug 19$0.1436.6%34.1%
$230.00Aug 7Aug 10$0.1773.4%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.68% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$0.38$1.13$1.51$220.99$224.010.68%
$220.00Aug 7$1.95$0.20$2.15$217.85$222.150.97%
$225.00Aug 7$0.06$3.28$3.34$221.66$228.341.51%
$222.50Aug 10$1.63$2.35$3.98$218.52$226.481.79%
$220.00Aug 10$3.03$1.24$4.27$215.73$224.271.93%
$217.50Aug 7$4.33$0.06$4.39$213.11$221.891.98%
$225.00Aug 10$0.78$4.00$4.78$220.22$229.782.16%
$217.50Aug 10$4.85$0.60$5.45$212.05$222.952.46%
$227.50Aug 7$0.02$5.70$5.72$221.78$233.222.58%
$227.50Aug 10$0.34$5.98$6.32$221.18$233.822.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.12% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$220.00Aug 7$0.06$0.20$0.26$219.74$225.26
$230.00$212.50Aug 10$0.14$0.14$0.28$212.22$230.28
$230.00$215.00Aug 10$0.14$0.28$0.42$214.58$230.42
$227.50$212.50Aug 10$0.34$0.14$0.48$212.02$227.98
$222.50$220.00Aug 7$0.38$0.20$0.58$219.42$223.08
$227.50$215.00Aug 10$0.34$0.28$0.62$214.38$228.12
$230.00$217.50Aug 10$0.14$0.60$0.74$216.76$230.74
$232.50$210.00Aug 12$0.43$0.41$0.84$209.16$233.34
$225.00$212.50Aug 10$0.78$0.14$0.92$211.58$225.92
$227.50$217.50Aug 10$0.34$0.60$0.94$216.56$228.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 40.67, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.88$0.1240.67$180.12$194.88
180/185190/195Aug 28$4.81$0.1925.32$180.19$194.81
180/185190/195Sep 11$4.79$0.2122.81$180.21$194.79
202/205208/210Aug 19$2.34$0.1614.63$202.66$209.84
180/185190/195Sep 18$4.60$0.4011.50$180.40$194.60
185/190195/200Sep 11$4.59$0.4111.20$185.41$199.59
185/190195/200Sep 18$4.59$0.4111.20$185.41$199.59
200/202208/210Aug 19$2.29$0.2110.90$200.21$209.79
185/190195/200Aug 28$4.54$0.469.87$185.46$199.54
185/190195/200Sep 4$4.54$0.469.87$185.46$199.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Sep 4$0.06$4.9482.33
$235.00$240.00$245.00Aug 12$0.07$4.9370.43
$245.00$250.00$255.00Aug 19$0.08$4.9261.50
$255.00$260.00$265.00Sep 11$0.08$4.9261.50
$240.00$242.50$245.00Aug 19$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$197.50$200.00$202.50Aug 19$0.05$2.4549.00
$200.00$202.50$205.00Aug 19$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.10$4.9049.00
$180.00$185.00$190.00Sep 4$0.10$4.9049.00
$225.00$227.50$230.00Aug 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. 276 found (best net $--, 263 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Aug 10$0.00$5.00
$245.00$250.001:2Aug 10$0.00$5.00
$235.00$240.001:2Aug 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 19-$0.10$4.90
$185.00$180.001:2Aug 28-$0.32$4.68
$190.00$185.001:2Aug 28-$0.37$4.63
$185.00$180.001:2Sep 4-$0.46$4.54
$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. 81 found (best yield 4.74%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$10.500.481.5%4.74%6.20%5.7K54.7K
$225.00Sep 11$9.550.481.5%4.31%5.77%5062.7K
$225.00Sep 4$8.650.471.5%3.90%5.37%1.3K2.8K
$230.00Sep 18$8.400.423.7%3.79%7.51%4.2K30.3K
$225.00Aug 28$7.450.471.5%3.36%4.83%4.0K9.4K
$230.00Sep 11$7.350.413.7%3.31%7.03%6034.4K
$230.00Sep 4$6.600.403.7%2.98%6.70%1.4K13.6K
$235.00Sep 18$6.600.366.0%2.98%8.95%1.6K18.9K
$222.50Aug 21$5.700.500.3%2.57%2.91%8.5K10.2K
$235.00Sep 11$5.550.346.0%2.50%8.48%328906

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 1,669,099
Total Puts 823,087
Put/Call Ratio 0.49
Net Difference 846,012

Prior's Put/Call Breakdown

Total Calls 1,413,249
Total Puts 683,080
Put/Call Ratio 0.48
Net Difference 730,169

Prior 7-Day Put/Call Summary

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