Tour v494
NVDA
NVIDIA CORP
$222.17 +1.45%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 2,853,721
Calls: 1,889,512 (66%)
Puts: 964,209 (34%)
Prior (08/06) 2,368,345
Calls: 1,599,203 (68%)
Puts: 769,142 (32%)
Current vs Prior +20.49%
Calls: +18.15% (Calls)
Puts: +25.36% (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 -27.42%
Calls: -27.62%
Puts: -27.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $751.37M
Calls: $559.33M (74%)
Puts: $192.05M (26%)
Prior (08/06) $721.32M
Calls: $510.85M (71%)
Puts: $210.48M (29%)
Current vs Prior +4.17%
Calls: +9.49%
Puts: -8.76%
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 -37.66%
Calls: -33.48%
Puts: -47.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.51
Prior (08/06) 0.48
Current vs Prior +6.10%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -1.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 1.31% | 2.39%1.31% | 4.24%4.66% | 11.74%
Prior 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Current vs Prior -43.59% | -24.22%-43.59% | -14.10%-14.92% | -5.58%
Prior 7-Day Avg 3.01% | 4.00%3.14% | 5.59%7.17% | 13.43%
Current vs 7-Day Avg -56.46% | -40.32%-58.28% | -24.11%-34.99% | -12.62%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -43.59% | -24.22%-43.54% | -14.01%-14.84% | -5.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 1.50%
Calls: 3.57% | 1.55%
Puts: 2.99% | 1.44%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +158.27% | -45.05%
Prior 7-Day Avg 2.71% | 3.68%
Calls: 2.72% | 3.67%
Puts: 2.70% | 3.68%
Current vs 7-Day Avg +21.10% | -59.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($559.33M). Bullish P/C ratio of 0.51.

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
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 413 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 1027.1027.25$27.180.6%691.00592
$225.00Aug 142.832.85$2.840.7%21.0K0.4038.1K
$220.00Sep 1813.2013.30$13.250.8%3.5K0.5539.6K
$210.00Sep 1819.2019.35$19.270.8%1.2K0.6964.8K
$205.00Aug 1017.1517.30$17.230.9%1861.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1818.8018.90$18.850.5%850.642.1K
$235.00Aug 1413.2513.35$13.300.8%3300.88253
$240.00Aug 1017.7517.90$17.830.8%2580.99--
$225.00Aug 145.505.55$5.530.9%4.2K0.604.6K
$217.50Aug 142.092.11$2.101.0%3.6K0.321.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 100.050.06$0.0616.7%5.2K0.031.6K
$255.00Aug 170.060.07$0.0714.3%30.01156
$265.00Aug 210.090.10$0.1010.0%2550.016.8K
$260.00Aug 210.120.14$0.1315.4%1.5K0.0224.3K
$230.00Aug 100.130.14$0.147.1%21.1K0.068.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 100.050.06$0.0616.7%4220.021.7K
$195.00Aug 120.050.06$0.0616.7%770.011.4K
$180.00Aug 140.050.06$0.0616.7%5390.0110.0K
$220.00Aug 70.060.07$0.0714.3%222.2K0.098.8K
$210.00Aug 100.060.07$0.0714.3%3.2K0.033.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 741.6042.80$42.202.8%3301.00997
$182.50Aug 738.1540.00$39.084.7%441.00265
$185.00Aug 736.8037.50$37.151.9%1181.003.4K
$187.50Aug 733.8036.85$35.338.6%961.00562
$190.00Aug 731.7032.70$32.203.1%851.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 742.3543.35$42.852.3%11.00--
$245.00Aug 722.3523.25$22.803.9%131.001
$250.00Aug 727.3528.25$27.803.2%141.00--
$250.00Aug 1027.7028.40$28.052.5%191.00--
$237.50Aug 714.8515.85$15.356.5%251.001

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.6M, top 518.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.030.04$0.0425.0%518.2K0.0571.3K
$222.50Aug 70.330.34$0.342.9%334.2K0.3844.4K
$227.50Aug 70.010.02$0.0250.0%128.3K0.0230.7K
$220.00Aug 72.202.28$2.243.6%79.2K0.9168.6K
$225.00Aug 100.830.86$0.853.5%73.8K0.2812.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.060.07$0.0714.3%222.2K0.098.8K
$222.50Aug 70.660.68$0.673.0%169.4K0.626.4K
$217.50Aug 70.020.03$0.0333.3%44.1K0.0311.2K
$225.00Aug 72.813.00$2.916.5%40.6K0.951.7K
$220.00Aug 101.031.05$1.041.9%39.1K0.333.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 391.3%, max 872.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18436.7%44.9%872.4%49516.9K
$265.00Aug 7Sep 18365.9%39.4%828.5%2229.3K
$185.00Aug 7Sep 18383.9%43.4%785.0%15913.8K
$260.00Aug 7Sep 18329.9%39.1%742.8%11.0K24.4K
$182.50Aug 7Aug 21410.2%51.4%697.9%44689
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18436.7%44.9%872.4%1.5K101.1K
$265.00Aug 7Sep 18365.9%39.4%828.5%121
$185.00Aug 7Sep 18383.9%43.4%785.0%95154.7K
$182.50Aug 7Aug 21410.2%51.4%697.9%1.3K13.1K
$190.00Aug 7Sep 18332.1%42.3%686.0%3.0K53.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 40.67, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 21$0.12$4.88$0.1240.67$250.12
$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$0.18$4.82$0.1826.78$260.18
$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$0.14$4.86$0.1434.71$184.86
$215.00$212.50Aug 10$0.11$2.39$0.1121.73$214.89
$190.00$185.00Aug 28$0.23$4.77$0.2320.74$189.77
$210.00$207.50Aug 12$0.12$2.38$0.1219.83$209.88
$207.50$205.00Aug 14$0.12$2.38$0.1219.83$207.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 32.33, avg 3.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Sep 4$4.82$4.82$0.1826.78$184.82
$192.50$195.00Aug 7$2.40$2.40$0.1024.00$194.90
$200.00$202.50Aug 7$2.40$2.40$0.1024.00$202.40
$210.00$212.50Aug 10$2.40$2.40$0.1024.00$212.40
$182.50$185.00Aug 17$2.40$2.40$0.1024.00$184.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$250.00Aug 12$4.85$4.85$0.1532.33$250.15
$265.00$260.00Aug 28$4.85$4.85$0.1532.33$260.15
$232.50$230.00Aug 7$2.40$2.40$0.1024.00$230.10
$245.00$240.00Aug 21$4.80$4.80$0.2024.00$240.20
$250.00$245.00Aug 21$4.80$4.80$0.2024.00$245.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 10$0.08205.8%44.2%
$205.00Aug 7Aug 10$0.08180.9%40.5%
$212.50Aug 7Aug 10$0.12120.4%28.3%
$230.00Aug 7Aug 10$0.1385.1%24.6%
$215.00Aug 7Aug 10$0.2292.2%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.06131.0%31.5%
$230.00Aug 7Aug 10$0.0785.1%24.6%
$212.50Aug 7Aug 10$0.09120.6%28.3%
$265.00Aug 7Aug 12$0.15365.9%54.9%
$215.00Aug 7Aug 10$0.2092.4%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 0.45% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$0.34$0.67$1.01$221.49$223.510.45%
$220.00Aug 7$2.24$0.07$2.31$217.69$222.311.04%
$225.00Aug 7$0.04$2.91$2.95$222.05$227.951.33%
$222.50Aug 10$1.76$2.08$3.84$218.66$226.341.73%
$220.00Aug 10$3.23$1.04$4.27$215.73$224.271.92%
$225.00Aug 10$0.85$3.65$4.50$220.50$229.502.03%
$217.50Aug 7$4.70$0.03$4.73$212.77$222.232.13%
$227.50Aug 7$0.02$5.30$5.32$222.18$232.822.39%
$217.50Aug 10$5.15$0.48$5.63$211.87$223.132.53%
$227.50Aug 10$0.36$5.68$6.04$221.46$233.542.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.16% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$215.00Aug 10$0.14$0.22$0.36$214.64$230.36
$222.50$220.00Aug 7$0.34$0.07$0.41$219.59$222.91
$227.50$215.00Aug 10$0.36$0.22$0.58$214.42$228.08
$230.00$217.50Aug 10$0.14$0.48$0.62$216.88$230.62
$232.50$210.00Aug 12$0.40$0.34$0.74$209.26$233.24
$227.50$217.50Aug 10$0.36$0.48$0.84$216.66$228.34
$232.50$212.50Aug 12$0.40$0.53$0.93$211.57$233.43
$230.00$210.00Aug 12$0.71$0.34$1.05$208.95$231.05
$225.00$215.00Aug 10$0.85$0.22$1.07$213.93$226.07
$230.00$220.00Aug 10$0.14$1.04$1.18$218.82$231.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 24.00, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202205/208Aug 19$2.40$0.1024.00$200.10$207.40
180/185190/195Aug 28$4.74$0.2618.23$180.26$194.74
180/185190/195Sep 4$4.69$0.3115.13$180.31$194.69
202/205208/210Aug 19$2.32$0.1812.89$202.68$209.82
198/200202/205Aug 21$2.32$0.1812.89$197.68$204.82
180/185190/195Sep 18$4.62$0.3812.16$180.38$194.62
185/190195/200Sep 4$4.59$0.4111.20$185.41$199.59
185/190195/200Sep 11$4.59$0.4111.20$185.41$199.59
185/190195/200Aug 28$4.58$0.4210.90$185.42$199.58
185/190195/200Sep 18$4.55$0.4510.11$185.45$199.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 99.00, 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$0.06$4.9482.33
$245.00$250.00$255.00Aug 19$0.08$4.9261.50
$180.00$185.00$190.00Sep 18$0.08$4.9261.50
$235.00$240.00$245.00Aug 12$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 7$0.05$4.9599.00
$180.00$185.00$190.00Sep 11$0.06$4.9482.33
$180.00$185.00$190.00Sep 4$0.08$4.9261.50
$180.00$185.00$190.00Aug 28$0.09$4.9154.56
$200.00$202.50$205.00Aug 19$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. 271 found (best net $--, 258 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Aug 10$0.00$5.00
$240.00$245.001:2Aug 17$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 28-$0.33$4.67
$190.00$185.001:2Aug 28-$0.38$4.62
$185.00$180.001:2Sep 4-$0.41$4.59
$195.00$190.001:2Aug 28-$0.48$4.52
$185.00$180.001:2Sep 11-$0.54$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.82%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$10.700.491.3%4.82%6.09%7.2K54.7K
$225.00Sep 11$9.450.481.3%4.25%5.53%5662.7K
$225.00Sep 4$8.800.481.3%3.96%5.23%1.4K2.8K
$230.00Sep 18$8.550.423.5%3.85%7.37%4.4K30.3K
$225.00Aug 28$7.600.471.3%3.42%4.69%6.0K9.4K
$230.00Sep 11$7.500.413.5%3.38%6.90%7454.4K
$235.00Sep 18$6.750.365.8%3.04%8.81%2.1K18.9K
$230.00Sep 4$6.650.403.5%2.99%6.52%1.5K13.6K
$222.50Aug 21$5.850.500.1%2.63%2.78%9.0K10.2K
$235.00Sep 11$5.750.345.8%2.59%8.36%816906

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 1,889,512
Total Puts 964,209
Put/Call Ratio 0.51
Net Difference 925,303

Prior's Put/Call Breakdown

Total Calls 1,599,203
Total Puts 769,142
Put/Call Ratio 0.48
Net Difference 830,061

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