Tour v494
NVDA
NVIDIA CORP
$222.51 +1.61%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:18)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 3,286,997
Calls: 2,223,303 (68%)
Puts: 1,063,694 (32%)
Prior (08/06) 2,620,073
Calls: 1,784,218 (68%)
Puts: 835,855 (32%)
Current vs Prior +25.45%
Calls: +24.61% (Calls)
Puts: +27.26% (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 -16.40%
Calls: -14.83%
Puts: -19.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $1.10B
Calls: $895.55M (82%)
Puts: $201.43M (18%)
Prior (08/06) $820.93M
Calls: $588.51M (72%)
Puts: $232.43M (28%)
Current vs Prior +33.63%
Calls: +52.17%
Puts: -13.33%
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 -8.98%
Calls: +6.50%
Puts: -44.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.48
Prior (08/06) 0.47
Current vs Prior +2.13%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -7.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 1.29% | 2.39%1.29% | 4.25%4.67% | 11.68%
Prior 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Current vs Prior -44.64% | -24.19%-44.65% | -14.05%-14.64% | -6.01%
Prior 7-Day Avg 3.01% | 4.00%3.14% | 5.59%7.17% | 13.43%
Current vs 7-Day Avg -57.27% | -40.30%-59.06% | -24.07%-34.78% | -13.02%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod -44.64% | -24.19%-44.59% | -13.96%-14.56% | -5.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 2.25%
Calls: 2.86% | 1.56%
Puts: 2.79% | 2.94%
Prior 1.27% | 2.73%
Calls: 1.57% | 2.47%
Puts: 0.97% | 2.99%
Current vs Prior +122.83% | -17.58%
Prior 7-Day Avg 2.71% | 3.68%
Calls: 2.72% | 3.67%
Puts: 2.70% | 3.68%
Current vs 7-Day Avg +4.48% | -38.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($895.55M) vs puts ($201.43M). Extreme bullish P/C ratio of 0.48 - heavy call buying (2,223,303 calls vs 1,063,694 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
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 410 of results (avg 3.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 1417.9018.00$17.950.6%1.5K0.934.3K
$230.00Aug 141.401.41$1.400.7%30.1K0.2425.5K
$220.00Sep 1813.3513.45$13.400.7%3.6K0.5639.6K
$210.00Aug 1413.2013.30$13.250.8%15.1K0.888.5K
$180.00Aug 742.3042.65$42.470.8%3301.00997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 142.852.86$2.860.3%10.7K0.393.2K
$230.00Sep 1815.4015.50$15.450.6%4770.575.8K
$245.00Aug 1022.4022.55$22.480.7%3700.99--
$227.50Aug 146.906.95$6.930.7%7040.68505
$235.00Aug 1412.9513.05$13.000.8%3730.88253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 100.050.06$0.0616.7%5.9K0.031.6K
$245.00Aug 120.060.07$0.0714.3%6130.021.9K
$255.00Aug 170.060.07$0.0714.3%30.01156
$250.00Aug 140.080.09$0.0911.1%1.8K0.025.7K
$265.00Aug 210.090.10$0.1010.0%2550.016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 100.050.06$0.0616.7%4520.021.7K
$185.00Aug 140.060.07$0.0714.3%6080.019.0K
$210.00Aug 100.070.08$0.0812.5%3.8K0.033.3K
$180.00Aug 170.070.08$0.0812.5%50.0168
$190.00Aug 140.080.09$0.0911.1%1.2K0.015.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 742.3042.65$42.470.8%3301.00997
$182.50Aug 739.8040.15$39.970.9%871.00265
$185.00Aug 737.3037.70$37.501.1%1521.003.4K
$187.50Aug 734.8035.20$35.001.1%961.00562
$190.00Aug 732.3033.40$32.853.3%1611.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 742.3042.70$42.500.9%11.00--
$245.00Aug 722.3022.65$22.481.6%151.001
$250.00Aug 727.3527.70$27.531.3%161.00--
$250.00Aug 1027.3528.50$27.934.1%211.00--
$255.00Aug 1032.2033.25$32.733.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 3.0M, top 544.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.010.02$0.0250.0%544.9K0.0371.3K
$222.50Aug 70.340.35$0.352.9%395.3K0.4744.4K
$227.50Aug 70.000.01$0.01100.0%129.9K0.0130.7K
$220.00Aug 72.492.57$2.533.2%86.5K0.9668.6K
$225.00Aug 100.930.95$0.942.1%78.4K0.3012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.020.03$0.0333.3%251.3K0.048.8K
$222.50Aug 70.330.35$0.345.9%185.7K0.536.4K
$217.50Aug 70.010.02$0.0250.0%45.7K0.0211.2K
$225.00Aug 72.482.55$2.512.8%42.3K0.971.7K
$220.00Aug 100.950.97$0.962.1%41.7K0.313.6K

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 554.8%, max 1220.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18591.1%44.8%1220.2%50116.9K
$265.00Aug 7Sep 18488.7%39.3%1144.4%2479.3K
$185.00Aug 7Sep 18520.1%43.4%1099.3%19513.8K
$260.00Aug 7Sep 18440.2%39.0%1029.4%11.0K24.4K
$182.50Aug 7Aug 21555.4%51.6%976.1%87689
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18591.1%44.8%1220.2%1.6K101.1K
$265.00Aug 7Sep 18488.7%39.3%1144.4%121
$185.00Aug 7Sep 18520.1%43.4%1099.3%1.0K54.7K
$182.50Aug 7Aug 21555.4%51.6%976.1%1.4K13.1K
$190.00Aug 7Sep 18450.5%42.1%969.7%3.1K53.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 40.67, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$255.00Aug 21$0.12$4.88$0.1240.67$250.12
$245.00$250.00Aug 19$0.15$4.85$0.1532.33$245.15
$235.00$240.00Aug 12$0.16$4.84$0.1630.25$235.16
$260.00$265.00Aug 28$0.19$4.81$0.1925.32$260.19
$240.00$245.00Aug 17$0.22$4.78$0.2221.73$240.22
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$0.10$2.40$0.1024.00$214.90
$210.00$207.50Aug 12$0.11$2.39$0.1121.73$209.89
$207.50$205.00Aug 14$0.11$2.39$0.1121.73$207.39
$205.00$202.50Aug 17$0.11$2.39$0.1121.73$204.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 37.46, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Aug 7$2.40$2.40$0.1024.00$194.90
$207.50$210.00Aug 10$2.40$2.40$0.1024.00$209.90
$192.50$195.00Aug 14$2.40$2.40$0.1024.00$194.90
$200.00$202.50Aug 19$2.40$2.40$0.1024.00$202.40
$180.00$185.00Sep 4$4.78$4.78$0.2221.73$184.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$260.00Aug 28$4.87$4.87$0.1337.46$260.13
$240.00$235.00Aug 10$4.85$4.85$0.1532.33$235.15
$232.50$230.00Aug 10$2.40$2.40$0.1024.00$230.10
$255.00$250.00Aug 10$4.80$4.80$0.2024.00$250.20
$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. 29 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.05180.1%33.3%
$185.00Aug 7Aug 10$0.13520.1%74.8%
$230.00Aug 7Aug 10$0.14110.3%24.4%
$215.00Aug 7Aug 10$0.15128.8%27.5%
$187.50Aug 7Aug 10$0.17485.1%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 10$0.07180.1%33.3%
$230.00Aug 7Aug 10$0.10110.3%24.4%
$265.00Aug 7Aug 12$0.10488.7%54.7%
$212.50Aug 7Aug 10$0.12146.4%30.3%
$255.00Aug 10Aug 12$0.1750.7%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.31% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 7$0.35$0.34$0.69$221.81$223.190.31%
$225.00Aug 7$0.02$2.51$2.53$222.47$227.531.14%
$220.00Aug 7$2.53$0.03$2.56$217.44$222.561.15%
$222.50Aug 10$1.92$1.90$3.82$218.68$226.321.72%
$225.00Aug 10$0.94$3.40$4.34$220.66$229.341.95%
$220.00Aug 10$3.48$0.96$4.44$215.56$224.442.00%
$227.50Aug 7$0.01$4.97$4.98$222.52$232.482.24%
$217.50Aug 7$5.03$0.02$5.05$212.45$222.552.27%
$227.50Aug 10$0.40$5.38$5.78$221.72$233.282.60%
$217.50Aug 10$5.48$0.46$5.94$211.56$223.442.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.17% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$215.00Aug 10$0.15$0.23$0.38$214.62$230.38
$230.00$217.50Aug 10$0.15$0.46$0.61$216.89$230.61
$227.50$215.00Aug 10$0.40$0.23$0.63$214.37$228.13
$235.00$212.50Aug 12$0.27$0.52$0.79$211.71$235.79
$227.50$217.50Aug 10$0.40$0.46$0.86$216.64$228.36
$232.50$212.50Aug 12$0.45$0.52$0.97$211.53$233.47
$235.00$215.00Aug 12$0.27$0.83$1.10$213.90$236.10
$230.00$220.00Aug 10$0.15$0.96$1.11$218.89$231.11
$225.00$215.00Aug 10$0.94$0.23$1.17$213.83$226.17
$230.00$212.50Aug 12$0.77$0.52$1.29$211.21$231.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 26.78, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 28$4.82$0.1826.78$180.18$194.82
198/200202/205Aug 21$2.39$0.1121.73$197.61$204.89
180/185190/195Sep 4$4.72$0.2816.86$180.28$194.72
180/185190/195Sep 11$4.72$0.2816.86$180.28$194.72
202/205208/210Aug 19$2.33$0.1713.71$202.67$209.83
190/195200/205Aug 28$4.59$0.4111.20$190.41$204.59
200/202205/208Aug 19$2.29$0.2110.90$200.21$207.29
185/190195/200Sep 11$4.58$0.4210.90$185.42$199.58
185/190195/200Sep 18$4.58$0.4210.90$185.42$199.58
200/202208/210Aug 19$2.26$0.249.42$200.24$209.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 19$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$190.00$192.50$195.00Aug 21$0.05$2.4549.00
$250.00$255.00$260.00Sep 11$0.10$4.9049.00
$255.00$260.00$265.00Sep 4$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 12$0.07$4.9370.43
$180.00$185.00$190.00Sep 11$0.08$4.9261.50
$240.00$245.00$250.00Aug 7$0.09$4.9154.56
$230.00$232.50$235.00Aug 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. 272 found (best net $--, 261 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Aug 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 28-$0.31$4.69
$190.00$185.001:2Aug 28-$0.35$4.65
$185.00$180.001:2Sep 4-$0.43$4.57
$195.00$190.001:2Aug 28-$0.47$4.53
$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. 74 found (best yield 4.88%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$10.850.491.1%4.88%6.00%7.6K54.7K
$225.00Sep 11$9.700.481.1%4.36%5.48%5732.7K
$225.00Sep 4$8.850.481.1%3.98%5.10%3.3K2.8K
$230.00Sep 18$8.650.433.4%3.89%7.25%4.6K30.3K
$225.00Aug 28$7.700.471.1%3.46%4.58%6.7K9.4K
$230.00Sep 11$7.550.413.4%3.39%6.76%7774.4K
$235.00Sep 18$6.800.365.6%3.06%8.67%2.3K18.9K
$230.00Sep 4$6.750.403.4%3.03%6.40%1.6K13.6K
$235.00Sep 11$5.750.345.6%2.58%8.20%823906
$230.00Aug 28$5.600.393.4%2.52%5.88%4.3K14.5K

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 2,223,303
Total Puts 1,063,694
Put/Call Ratio 0.48
Net Difference 1,159,609

Prior's Put/Call Breakdown

Total Calls 1,784,218
Total Puts 835,855
Put/Call Ratio 0.47
Net Difference 948,363

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