Tour v494
NVDA
NVIDIA CORP
$223.96 +2.27%
$223.91 (-0.02%)🌙
as of 08/07 04:00 PM
(8/7 15:27) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 18:57)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 3,899,579
Calls: 2,589,198 (66%)
Puts: 1,310,381 (34%)
Prior (08/06) 2,957,606
Calls: 2,005,279 (68%)
Puts: 952,327 (32%)
Current vs Prior +31.85%
Calls: +29.12% (Calls)
Puts: +37.60% (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 -0.82%
Calls: -0.81%
Puts: -0.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $1.39B
Calls: $1.15B (83%)
Puts: $242.22M (17%)
Prior (08/06) $931.25M
Calls: $632.86M (68%)
Puts: $298.39M (32%)
Current vs Prior +49.66%
Calls: +81.95%
Puts: -18.82%
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 +15.64%
Calls: +36.94%
Puts: -33.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.51
Prior (08/06) 0.47
Current vs Prior +6.57%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -1.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 1.14% | 2.36%1.14% | 4.25%4.68% | 11.70%
Prior 2.32% | 3.15%2.32% | 4.94%5.48% | 12.43%
Current vs Prior +1.53% | +11.56%-50.77% | -14.06%-14.54% | -5.90%
Prior 7-Day Avg 3.01% | 4.00%3.14% | 5.59%7.17% | 13.43%
Current vs 7-Day Avg -21.62% | -12.14%-63.59% | -24.08%-34.70% | -12.92%
Prior 7-Day Eod 2.32% | 3.15%2.32% | 4.94%5.47% | 12.42%
Current vs 7-Day Eod +1.53% | +11.56%-50.72% | -13.98%-14.46% | -5.81%
Sentiment BEARISHBULLISHBULLISH

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 83% of dollar volume in calls ($1.15B) vs puts ($242.22M). 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
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 369 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1814.2014.35$14.271.1%4.4K0.5839.6K
$230.00Sep 189.309.40$9.351.1%5.1K0.4530.3K
$200.00Sep 1827.8528.15$28.001.1%1.2K0.8150.8K
$185.00Aug 738.7039.15$38.921.2%1601.003.4K
$210.00Sep 1820.4020.65$20.531.2%1.5K0.7164.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1817.6517.80$17.730.8%940.622.1K
$230.00Sep 1814.6014.75$14.681.0%5080.555.8K
$230.00Aug 219.259.35$9.301.1%1.3K0.646.1K
$225.00Sep 1811.8512.00$11.931.3%1.1K0.495.4K
$227.50Aug 217.707.80$7.751.3%670.58277

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 140.050.06$0.0616.7%1.4K0.011.3K
$250.00Aug 140.080.09$0.0911.1%3.0K0.025.7K
$265.00Aug 210.090.10$0.1010.0%2840.026.8K
$232.50Aug 100.100.11$0.119.1%9.2K0.051.6K
$250.00Aug 170.130.15$0.1414.3%6230.03602
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 100.050.06$0.0616.7%4.4K0.023.3K
$185.00Aug 140.060.07$0.0714.3%6570.019.0K
$190.00Aug 140.070.08$0.0812.5%2.1K0.015.9K
$212.50Aug 100.080.09$0.0911.1%5.6K0.033.2K
$195.00Aug 140.110.12$0.128.3%9930.029.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 1041.1546.90$44.0313.1%431.0045
$182.50Aug 1036.9544.35$40.6518.2%151.0016
$185.00Aug 1036.0041.85$38.9215.0%1571.0093
$187.50Aug 1031.9539.25$35.6020.5%51.0051
$190.00Aug 1032.0536.45$34.2512.8%2571.00227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.821.30$1.0645.3%44.2K1.001.7K
$227.50Aug 73.303.85$3.5815.4%2.4K1.00748
$230.00Aug 74.507.55$6.0350.6%6001.0059
$232.50Aug 77.208.85$8.0320.5%1.5K1.001
$235.00Aug 710.8011.35$11.085.0%1391.0025

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 3.5M, top 615.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 70.000.01$0.01100.0%615.5K0.0371.3K
$222.50Aug 71.341.66$1.5021.3%474.0K0.9844.4K
$227.50Aug 70.000.01$0.01100.0%131.9K0.0130.7K
$225.00Aug 101.451.48$1.472.0%101.8K0.4112.9K
$220.00Aug 73.704.15$3.9311.5%94.9K0.9968.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.000.01$0.01100.0%266.9K0.018.8K
$222.50Aug 70.000.01$0.01100.0%223.3K0.026.4K
$220.00Aug 100.620.66$0.646.3%49.8K0.223.6K
$217.50Aug 70.000.01$0.01100.0%47.0K0.0111.2K
$225.00Aug 70.821.30$1.0645.3%44.2K1.001.7K

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 920.2%, max 2020.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18955.4%45.1%2020.0%64516.9K
$185.00Aug 7Sep 18844.3%43.5%1839.3%21113.8K
$265.00Aug 7Sep 18739.8%39.1%1790.3%4599.3K
$190.00Aug 7Sep 18735.2%42.3%1637.1%77232.0K
$260.00Aug 7Sep 18663.5%38.9%1604.5%11.3K24.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18955.4%45.1%2020.0%2.1K101.1K
$185.00Aug 7Sep 18844.3%43.5%1839.3%1.3K54.7K
$265.00Aug 7Sep 18739.8%39.1%1790.3%121
$190.00Aug 7Sep 18735.2%42.3%1637.1%3.8K53.6K
$182.50Aug 7Aug 21899.6%53.1%1593.1%1.4K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 49.00, avg 5.87)

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
$260.00$265.00Aug 28$0.21$4.79$0.2122.81$260.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 28$0.13$4.87$0.1337.46$184.87
$185.00$180.00Sep 4$0.18$4.82$0.1826.78$184.82
$200.00$197.50Aug 21$0.10$2.40$0.1024.00$199.90
$190.00$185.00Aug 28$0.20$4.80$0.2024.00$189.80
$185.00$180.00Sep 11$0.24$4.76$0.2419.83$184.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 74.00, avg 3.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$187.50Aug 19$4.85$4.85$0.1532.33$187.35
$185.00$190.00Aug 28$4.80$4.80$0.2024.00$189.80
$205.00$207.50Aug 17$2.39$2.39$0.1121.73$207.39
$202.50$205.00Aug 17$2.38$2.38$0.1219.83$204.88
$190.00$195.00Aug 28$4.75$4.75$0.2519.00$194.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$250.00Aug 7$14.80$14.80$0.2074.00$250.20
$255.00$250.00Aug 21$4.90$4.90$0.1049.00$250.10
$265.00$260.00Aug 28$4.80$4.80$0.2024.00$260.20
$250.00$245.00Aug 19$4.78$4.78$0.2221.73$245.22
$250.00$245.00Aug 21$4.75$4.75$0.2519.00$245.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.48, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 7Aug 10$0.09207.8%28.3%
$232.50Aug 7Aug 10$0.10191.3%25.1%
$205.00Aug 7Aug 10$0.12417.2%42.2%
$217.50Aug 7Aug 10$0.14154.5%26.6%
$192.50Aug 7Aug 10$0.17681.3%62.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Aug 7Aug 10$0.08260.5%31.6%
$250.00Aug 7Aug 10$0.10503.4%42.0%
$215.00Aug 7Aug 10$0.13207.8%28.3%
$235.00Aug 7Aug 10$0.15239.4%25.5%
$242.50Aug 14Aug 19$0.1835.2%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.48% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Aug 7$0.01$1.06$1.07$223.93$226.070.48%
$222.50Aug 7$1.50$0.01$1.51$220.99$224.010.67%
$227.50Aug 7$0.01$3.58$3.59$223.91$231.091.60%
$220.00Aug 7$3.93$0.01$3.94$216.06$223.941.76%
$225.00Aug 10$1.47$2.52$3.99$221.01$228.991.78%
$222.50Aug 10$2.76$1.32$4.08$218.42$226.581.82%
$227.50Aug 10$0.70$4.33$5.03$222.47$232.532.25%
$220.00Aug 10$4.55$0.64$5.19$214.81$225.192.32%
$230.00Aug 7$0.01$6.03$6.04$223.96$236.042.70%
$217.50Aug 7$6.43$0.01$6.44$211.06$223.942.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$215.00Aug 10$0.29$0.14$0.43$214.57$230.43
$230.00$217.50Aug 10$0.29$0.30$0.59$216.91$230.59
$235.00$212.50Aug 12$0.40$0.40$0.80$211.70$235.80
$227.50$215.00Aug 10$0.70$0.14$0.84$214.16$228.34
$230.00$220.00Aug 10$0.29$0.64$0.93$219.07$230.93
$227.50$217.50Aug 10$0.70$0.30$1.00$216.50$228.50
$232.50$212.50Aug 12$0.68$0.40$1.08$211.42$233.58
$235.00$215.00Aug 12$0.40$0.67$1.07$213.93$236.07
$227.50$220.00Aug 10$0.70$0.64$1.34$218.66$228.84
$232.50$215.00Aug 12$0.68$0.67$1.35$213.65$233.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 49.00, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 4$4.90$0.1049.00$180.10$194.90
180/185190/195Aug 28$4.88$0.1240.67$180.12$194.88
185/190195/200Aug 28$4.70$0.3015.67$185.30$199.70
185/190195/200Sep 4$4.67$0.3314.15$185.33$199.67
185/190195/200Sep 11$4.64$0.3612.89$185.36$199.64
180/185195/200Aug 28$4.63$0.3712.51$180.37$199.63
185/190195/200Sep 18$4.63$0.3712.51$185.37$199.63
180/185190/195Sep 11$4.62$0.3812.16$180.38$194.62
180/185190/195Sep 18$4.60$0.4011.50$180.40$194.60
180/185195/200Sep 4$4.56$0.4410.36$180.44$199.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$185.00$190.00$195.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Aug 17$0.07$4.9370.43
$180.00$185.00$190.00Sep 18$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 28$0.07$4.9370.43
$205.00$207.50$210.00Aug 14$0.05$2.4549.00
$202.50$205.00$207.50Aug 19$0.05$2.4549.00
$185.00$190.00$195.00Aug 28$0.11$4.8944.45
$180.00$185.00$190.00Sep 4$0.11$4.8944.45

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
$235.00$240.001:2Aug 10$0.00$5.00
$240.00$245.001:2Aug 10$0.00$5.00
$260.00$265.001:2Aug 12$0.00$5.00
$240.00$245.001:2Aug 17$0.00$5.00
$240.00$245.001:2Aug 7-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 28-$0.30$4.70
$190.00$185.001:2Aug 28-$0.36$4.64
$185.00$180.001:2Sep 4-$0.44$4.56
$195.00$190.001:2Aug 28-$0.45$4.55
$190.00$185.001:2Sep 4-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.16%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$11.550.510.5%5.16%5.62%8.2K54.7K
$225.00Sep 11$10.500.510.5%4.69%5.15%6282.7K
$225.00Sep 4$9.650.510.5%4.31%4.77%3.6K2.8K
$230.00Sep 18$9.300.452.7%4.15%6.85%5.1K30.3K
$225.00Aug 28$8.450.500.5%3.77%4.24%7.9K9.4K
$230.00Sep 11$8.250.442.7%3.68%6.38%8474.4K
$230.00Sep 4$7.450.432.7%3.33%6.02%1.7K13.6K
$235.00Sep 18$7.350.384.9%3.28%8.21%2.8K18.9K
$235.00Sep 11$6.350.374.9%2.84%7.76%894906
$230.00Aug 28$6.250.412.7%2.79%5.49%6.1K14.5K

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 2,589,198
Total Puts 1,310,381
Put/Call Ratio 0.51
Net Difference 1,278,817

Prior's Put/Call Breakdown

Total Calls 2,005,279
Total Puts 952,327
Put/Call Ratio 0.47
Net Difference 1,052,952

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