Tour v303
NVDA
NVIDIA CORP
$204.12 +3.65%
(7/8 15:13) ◀
|
Wednesday, July 8, 2026 (4:00pm)
January 2026
|
▶ (7/8 18:51)
◀ 7/8 16:00 ▶

Option Volume

Detail
ℹ
Current (07/08 4:00pm) 5,104,585
Calls: 3,640,558 (71%)
Puts: 1,464,027 (29%)
Prior (07/07) 2,507,519
Calls: 1,694,741 (68%)
Puts: 812,778 (32%)
Current vs Prior +103.57%
Calls: +114.82% (Calls)
Puts: +80.13% (Puts)
Prior 7-Day Total 19,680,871
Calls: 12,892,093 (66%)
Puts: 6,788,778 (34%)
Prior 7-Day Average 2,811,553
Calls: 1,841,727 (66%)
Puts: 969,825 (34%)
Current vs Prior 7-Day Avg +81.56%
Calls: +97.67%
Puts: +50.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:00pm) $1.86B
Calls: $1.64B (88%)
Puts: $216.18M (12%)
Prior (07/07) $998.97M
Calls: $728.33M (73%)
Puts: $270.63M (27%)
Current vs Prior +86.11%
Calls: +125.58%
Puts: -20.12%
Prior 7-Day Total $5.97B
Calls: $4.04B (68%)
Puts: $1.93B (32%)
Prior 7-Day Average $852.39M
Calls: $576.84M (68%)
Puts: $275.55M (32%)
Current vs Prior 7-Day Avg +118.11%
Calls: +184.82%
Puts: -21.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:00pm) 0.40
Prior (07/07) 0.48
Current vs Prior -16.15%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -23.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 4:00pm) 14,213,806
Calls: 7,898,890 (56%)
Puts: 6,314,916 (44%)
Prior (07/07) 13,823,130
Calls: 7,616,969 (55%)
Puts: 6,206,161 (45%)
Current vs Prior +2.83%
Prior 7-Day Total 97,233,739
Calls: 53,679,220 (55%)
Puts: 43,554,519 (45%)
Prior 7-Day Average 13,890,534
Calls: 7,668,460 (55%)
Puts: 6,222,074 (45%)
Current vs Prior 7-Day Avg +2.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.23% | 3.36%3.36% | 5.89%5.09% | 12.74%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior +41.51% | +10.11%-11.05% | -2.30%-2.87% | -0.14%
Prior 7-Day Avg 2.73% | 3.71%3.88% | 6.01%5.27% | 12.59%
Current vs 7-Day Avg +23.01% | +12.00%-13.40% | -1.89%-3.29% | +1.24%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod +41.51% | +10.11%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +182.69% | +39.02%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg -21.99% | -44.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.64B) vs puts ($216.18M). Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (118% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

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

📈 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 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2111.7511.85$11.800.8%6.5K0.5215.9K
$180.00Jul 1024.1024.35$24.231.0%8.8K0.991.9K
$200.00Aug 2114.3514.50$14.431.0%15.0K0.5926.6K
$210.00Aug 219.459.55$9.501.1%9.9K0.4628.2K
$205.00Jul 318.358.45$8.401.2%6.0K0.5112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2114.2514.35$14.300.7%7920.5518.0K
$215.00Aug 2117.3017.45$17.380.9%5100.6111.1K
$200.00Aug 219.159.25$9.201.1%8.3K0.4142.6K
$175.00Aug 212.322.35$2.341.3%5.2K0.1424.3K
$205.00Aug 2111.5011.65$11.581.3%2.7K0.4815.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.070.08$0.0812.5%1.9K0.0135.7K
$230.00Jul 150.100.12$0.1118.2%6050.02110
$235.00Jul 170.120.14$0.1315.4%4.6K0.0331.8K
$217.50Jul 100.130.15$0.1414.3%9.3K0.056.9K
$232.50Jul 170.160.18$0.1711.8%1.2K0.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 100.060.07$0.0714.3%11.7K0.0214.5K
$187.50Jul 100.080.09$0.0911.1%7.1K0.036.4K
$165.00Jul 170.110.13$0.1216.7%2.5K0.0221.4K
$190.00Jul 100.130.14$0.147.1%34.5K0.0425.0K
$167.50Jul 170.130.15$0.1414.3%2360.02--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 837.5540.80$39.178.3%4141.0025
$170.00Jul 832.5034.30$33.405.4%4451.0073
$172.50Jul 830.0031.85$30.936.0%2691.0025
$175.00Jul 827.5029.35$28.436.5%5881.0056
$177.50Jul 824.9526.80$25.887.1%6221.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 82.693.70$3.2031.6%6191.00173
$210.00Jul 85.706.00$5.855.1%3891.00--
$212.50Jul 88.1510.00$9.0720.4%901.001
$215.00Jul 810.7012.50$11.6015.5%391.00--
$217.50Jul 813.1515.00$14.0813.1%261.00--

Most actively traded options today. High liquidity = easy entry/exit. 533 active (total vol 4.8M, top 643.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 84.054.30$4.186.0%643.3K0.9934.0K
$205.00Jul 80.000.01$0.01100.0%442.9K0.0322.1K
$202.50Jul 81.551.72$1.6410.4%439.6K0.9822.1K
$197.50Jul 86.556.80$6.683.7%231.6K0.9915.0K
$205.00Jul 102.352.39$2.371.7%169.7K0.4672.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.000.01$0.01100.0%219.8K0.0011.1K
$197.50Jul 80.000.01$0.01100.0%208.4K0.013.5K
$200.00Jul 80.000.01$0.01100.0%165.3K0.013.6K
$202.50Jul 80.000.01$0.01100.0%111.1K0.02503
$195.00Jul 100.360.38$0.375.4%46.4K0.1014.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 872.7%, max 1928.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21939.6%46.3%1928.4%7462.0K
$170.00Jul 8Aug 21817.4%45.0%1715.9%5746.8K
$240.00Jul 8Aug 21720.3%41.4%1639.7%6.2K29.0K
$175.00Jul 8Aug 21697.6%44.0%1486.2%7443.7K
$235.00Jul 8Aug 21635.0%41.3%1437.3%5.9K21.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21939.6%46.3%1928.4%2.5K28.8K
$170.00Jul 8Aug 21817.4%45.0%1715.9%2.9K27.1K
$240.00Jul 8Aug 21720.3%41.4%1639.7%1262.4K
$175.00Jul 8Aug 21697.6%44.0%1486.2%5.9K27.3K
$235.00Jul 8Aug 21635.0%41.3%1437.3%141.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 40.67, avg 5.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.13$4.87$0.1337.46$225.13
$235.00$240.00Jul 22$0.14$4.86$0.1434.71$235.14
$230.00$235.00Jul 20$0.15$4.85$0.1532.33$230.15
$235.00$240.00Jul 24$0.17$4.83$0.1728.41$235.17
$230.00$235.00Jul 22$0.20$4.80$0.2024.00$230.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 24$0.12$4.88$0.1240.67$169.88
$190.00$187.50Jul 13$0.10$2.40$0.1024.00$189.90
$170.00$165.00Jul 31$0.21$4.79$0.2122.81$169.79
$182.50$180.00Jul 17$0.11$2.39$0.1121.73$182.39
$187.50$185.00Jul 15$0.13$2.37$0.1318.23$187.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 74.00, avg 3.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 24$4.89$4.89$0.1144.45$169.89
$192.50$195.00Jul 10$2.40$2.40$0.1024.00$194.90
$180.00$182.50Jul 17$2.40$2.40$0.1024.00$182.40
$185.00$187.50Jul 17$2.40$2.40$0.1024.00$187.40
$165.00$170.00Jul 22$4.78$4.78$0.2221.73$169.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$225.00Jul 20$14.80$14.80$0.2074.00$225.20
$235.00$230.00Jul 17$4.90$4.90$0.1049.00$230.10
$235.00$230.00Jul 24$4.88$4.88$0.1240.67$230.12
$240.00$235.00Jul 24$4.87$4.87$0.1337.46$235.13
$225.00$222.50Jul 17$2.40$2.40$0.1024.00$222.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 8Jul 10$0.07359.3%51.7%
$217.50Jul 8Jul 10$0.13309.7%49.9%
$187.50Jul 8Jul 10$0.20405.7%59.1%
$165.00Jul 8Jul 10$0.23939.6%106.3%
$215.00Jul 8Jul 10$0.24258.7%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 8Jul 10$0.05454.9%57.2%
$185.00Jul 8Jul 10$0.06463.5%64.2%
$167.50Jul 10Jul 15$0.0799.3%65.4%
$187.50Jul 8Jul 10$0.08405.7%59.1%
$227.50Jul 8Jul 17$0.10501.2%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.43% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 8$0.01$0.87$0.88$204.12$205.880.43%
$202.50Jul 8$1.64$0.01$1.65$200.85$204.150.81%
$207.50Jul 8$0.01$3.20$3.21$204.29$210.711.57%
$200.00Jul 8$4.18$0.01$4.19$195.81$204.192.05%
$205.00Jul 10$2.37$3.15$5.52$199.48$210.522.70%
$202.50Jul 10$3.70$1.99$5.69$196.81$208.192.79%
$210.00Jul 8$0.01$5.85$5.86$204.14$215.862.87%
$207.50Jul 10$1.43$4.72$6.15$201.35$213.653.01%
$200.00Jul 10$5.38$1.17$6.55$193.45$206.553.21%
$197.50Jul 8$6.68$0.01$6.69$190.81$204.193.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$192.50Jul 10$0.25$0.22$0.47$192.03$215.47
$215.00$195.00Jul 10$0.25$0.37$0.62$194.38$215.62
$212.50$192.50Jul 10$0.45$0.22$0.67$191.83$213.17
$212.50$195.00Jul 10$0.45$0.37$0.82$194.18$213.32
$215.00$197.50Jul 10$0.25$0.65$0.90$196.60$215.90
$210.00$192.50Jul 10$0.82$0.22$1.04$191.46$211.04
$215.00$192.50Jul 13$0.57$0.51$1.08$191.42$216.08
$212.50$197.50Jul 10$0.45$0.65$1.10$196.40$213.60
$210.00$195.00Jul 10$0.82$0.37$1.19$193.81$211.19
$215.00$195.00Jul 13$0.57$0.78$1.35$193.65$216.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 24.00, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Jul 24$2.40$0.1024.00$175.10$182.40
180/182188/190Jul 17$2.38$0.1219.83$180.12$189.88
185/188190/192Jul 22$2.36$0.1416.86$185.14$192.36
188/190192/195Jul 13$2.35$0.1515.67$187.65$194.85
182/185188/190Jul 22$2.35$0.1515.67$182.65$189.85
180/182185/188Jul 24$2.35$0.1515.67$180.15$187.35
180/182188/190Jul 24$2.35$0.1515.67$180.15$189.85
165/170175/180Aug 7$4.69$0.3115.13$165.31$179.69
182/185188/190Jul 20$2.33$0.1713.71$182.67$189.83
182/185190/192Jul 22$2.32$0.1812.89$182.68$192.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 22$0.06$4.9482.33
$225.00$230.00$235.00Jul 15$0.08$4.9261.50
$230.00$235.00$240.00Jul 20$0.08$4.9261.50
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$175.00$177.50$180.00Jul 8$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 17$0.05$4.9599.00
$210.00$215.00$220.00Aug 21$0.09$4.9154.56
$177.50$180.00$182.50Jul 20$0.05$2.4549.00
$175.00$177.50$180.00Jul 22$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$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. 264 found (best net $-6.30, 259 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$187.501:2Jul 22-$6.60$5.90
$225.00$230.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
$230.00$235.001:2Jul 13-$0.01$4.99
$235.00$240.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Jul 20-$6.30$8.70
$220.00$210.001:2Jul 20-$1.37$8.63
$170.00$165.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 13-$0.01$4.99
$170.00$165.001:2Jul 24-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.76%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$11.750.520.4%5.76%6.19%6.5K15.9K
$205.00Aug 14$10.700.520.4%5.24%5.67%1.1K997
$205.00Aug 7$9.600.510.4%4.70%5.13%1.8K1.9K
$210.00Aug 21$9.450.462.9%4.63%7.51%9.9K28.2K
$210.00Aug 14$8.400.452.9%4.12%7.00%2.1K1.2K
$205.00Jul 31$8.350.510.4%4.09%4.52%6.0K12.2K
$215.00Aug 21$7.500.395.3%3.67%9.00%7.1K24.8K
$210.00Aug 7$7.350.432.9%3.60%6.48%1.5K2.0K
$205.00Jul 24$6.800.500.4%3.33%3.76%7.8K5.1K
$215.00Aug 14$6.500.385.3%3.18%8.51%439324

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 3,640,558
Total Puts 1,464,027
Put/Call Ratio 0.40
Net Difference 2,176,531

Prior's Put/Call Breakdown

Total Calls 1,694,741
Total Puts 812,778
Put/Call Ratio 0.48
Net Difference 881,963

Prior 7-Day Put/Call Summary

Total Calls 12,892,093
Total Puts 6,788,778
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