Tour v414
NVDA
NVIDIA CORP
$197.56 -4.49%
7/27 12:00

Option Volume

Detail
Current (07/27 12:00pm) 2,660,618
Calls: 1,533,614 (58%)
Puts: 1,127,004 (42%)
Prior (07/23) 1,279,056
Calls: 803,996 (63%)
Puts: 475,060 (37%)
Current vs Prior +108.01%
Calls: +90.75% (Calls)
Puts: +137.23% (Puts)
Prior 7-Day Total 24,026,372
Calls: 15,562,898 (65%)
Puts: 8,463,474 (35%)
Prior 7-Day Average 3,432,338
Calls: 2,223,271 (65%)
Puts: 1,209,067 (35%)
Current vs Prior 7-Day Avg -22.48%
Calls: -31.02%
Puts: -6.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 12:00pm) $813.02M
Calls: $355.15M (44%)
Puts: $457.87M (56%)
Prior (07/23) $418.15M
Calls: $283.91M (68%)
Puts: $134.24M (32%)
Current vs Prior +94.43%
Calls: +25.09%
Puts: +241.08%
Prior 7-Day Total $7.03B
Calls: $4.81B (68%)
Puts: $2.22B (32%)
Prior 7-Day Average $1.00B
Calls: $687.10M (68%)
Puts: $317.27M (32%)
Current vs Prior 7-Day Avg -19.05%
Calls: -48.31%
Puts: +44.31%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 12:00pm) 0.73
Prior (07/23) 0.59
Current vs Prior +24.37%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +35.54%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/27 12:00pm) 13,244,232
Calls: 7,283,552 (55%)
Puts: 5,960,680 (45%)
Prior (07/23) 13,428,260
Calls: 7,382,408 (55%)
Puts: 6,045,852 (45%)
Current vs Prior -1.37%
Prior 7-Day Total 96,082,157
Calls: 52,760,490 (55%)
Puts: 43,321,667 (45%)
Prior 7-Day Average 13,726,022
Calls: 7,537,212 (55%)
Puts: 6,188,809 (45%)
Current vs Prior 7-Day Avg -3.51%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.96% | 3.99%5.17% | 7.08%9.59% | 15.07%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior -28.16% | -5.28%+316.35% | +36.41%+2.27% | +2.09%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg -28.70% | +2.60%+94.35% | +26.68%+55.89% | +14.62%
Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%
Current vs 7-Day Eod -28.16% | -5.28%-0.28% | +2.28%+2.27% | +2.09%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.99% | 1.85%
Calls: 1.79% | 1.50%
Puts: 2.18% | 2.20%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior -33.89% | -46.99%
Prior 7-Day Avg 2.86% | 3.05%
Calls: 3.03% | 2.87%
Puts: 2.69% | 3.23%
Current vs 7-Day Avg -30.38% | -39.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 430 of results (avg 4.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2129.6029.70$29.650.3%1190.896.6K
$175.00Aug 2125.2025.30$25.250.4%3320.853.5K
$182.50Aug 2119.0519.15$19.100.5%1690.77166
$180.00Jul 3118.1518.25$18.200.5%3250.92584
$185.00Aug 2117.1517.25$17.200.6%1710.738.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2119.5019.60$19.550.5%1700.7711.9K
$220.00Aug 2123.6023.75$23.680.6%930.837.6K
$217.50Aug 2121.5021.65$21.580.7%390.80106
$210.00Jul 3112.9513.05$13.000.8%4.8K0.879.4K
$222.50Aug 2125.7525.95$25.850.8%20.86142

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 310.050.06$0.0616.7%15.7K0.0131.4K
$215.00Jul 290.070.08$0.0812.5%7.7K0.024.9K
$222.50Jul 310.070.08$0.0812.5%3.1K0.0233.7K
$202.50Jul 270.100.11$0.119.1%138.8K0.07608
$230.00Aug 50.100.12$0.1118.2%2710.02312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 290.050.06$0.0616.7%4720.01206
$170.00Jul 290.070.08$0.0812.5%1610.011.2K
$192.50Jul 270.080.09$0.0911.1%48.5K0.061.6K
$175.00Jul 290.100.12$0.1118.2%6520.02132
$160.00Jul 310.100.11$0.119.1%9.8K0.012.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 331.4535.60$33.5312.4%31.0014
$160.00Aug 536.6038.85$37.736.0%1121.001
$160.00Jul 2735.8538.20$37.036.3%1661.0017
$165.00Jul 2731.0033.10$32.056.6%191.0012
$167.50Jul 2728.6030.70$29.657.1%441.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 279.8510.35$10.105.0%5.4K1.004.8K
$210.00Jul 2712.0512.95$12.507.2%1.1K1.006.1K
$212.50Jul 2714.5015.35$14.935.7%1.2K1.001.5K
$215.00Jul 2716.9018.10$17.506.9%9781.001.0K
$217.50Jul 2719.2520.50$19.886.3%8151.00618

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 2.4M, top 176.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 270.320.33$0.333.0%176.3K0.212.6K
$205.00Jul 270.040.05$0.0520.0%146.8K0.033.7K
$202.50Jul 270.100.11$0.119.1%138.8K0.07608
$207.50Jul 270.020.03$0.0333.3%114.7K0.026.1K
$210.00Jul 270.020.03$0.0333.3%85.5K0.0116.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 272.722.78$2.752.2%165.0K0.7920.1K
$197.50Jul 271.031.06$1.052.9%152.5K0.487.3K
$195.00Jul 270.270.28$0.283.6%130.4K0.1713.4K
$202.50Jul 274.855.10$4.975.0%53.9K0.9214.8K
$192.50Jul 270.080.09$0.0911.1%48.5K0.061.6K

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 232.0%, max 522.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21249.0%40.0%522.0%1471.6K
$235.00Jul 27Sep 4263.8%44.2%496.6%993.2K
$160.00Jul 27Sep 4321.7%54.5%490.6%16817
$227.50Jul 27Aug 21218.6%39.6%451.9%6993.9K
$230.00Jul 27Sep 4233.9%44.4%426.6%1.4K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 27Sep 4321.7%54.5%490.6%150553
$235.00Jul 27Aug 28263.8%45.5%480.3%614
$227.50Jul 27Aug 21218.6%39.6%451.9%1999
$230.00Jul 27Sep 4233.9%44.4%426.6%745
$165.00Jul 27Sep 4278.3%53.0%424.9%130470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 44.45, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.15$4.85$0.1532.33$225.15
$210.00$212.50Jul 29$0.10$2.40$0.1024.00$210.10
$215.00$217.50Jul 31$0.10$2.40$0.1024.00$215.10
$217.50$220.00Aug 3$0.10$2.40$0.1024.00$217.60
$222.50$225.00Aug 7$0.10$2.40$0.1024.00$222.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 7$0.11$4.89$0.1144.45$164.89
$170.00$165.00Aug 5$0.13$4.87$0.1337.46$169.87
$165.00$160.00Aug 10$0.13$4.87$0.1337.46$164.87
$170.00$165.00Aug 7$0.18$4.82$0.1826.78$169.82
$177.50$175.00Aug 3$0.10$2.40$0.1024.00$177.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 24.00, avg 3.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$167.50Jul 27$2.40$2.40$0.1024.00$167.40
$177.50$180.00Aug 3$2.40$2.40$0.1024.00$179.90
$165.00$170.00Aug 5$4.80$4.80$0.2024.00$169.80
$172.50$175.00Aug 3$2.39$2.39$0.1121.73$174.89
$165.00$170.00Aug 14$4.77$4.77$0.2320.74$169.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Aug 7$2.39$2.39$0.1121.73$220.11
$217.50$215.00Jul 27$2.38$2.38$0.1219.83$215.12
$235.00$230.00Aug 7$4.75$4.75$0.2519.00$230.25
$230.00$225.00Aug 14$4.75$4.75$0.2519.00$225.25
$227.50$225.00Jul 29$2.37$2.37$0.1318.23$225.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 27Jul 29$0.06154.3%54.6%
$182.50Jul 27Jul 29$0.10132.0%66.1%
$212.50Jul 27Jul 29$0.11135.1%52.7%
$160.00Jul 27Jul 31$0.17321.7%92.9%
$180.00Jul 27Jul 29$0.17152.6%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 27Jul 29$0.06171.0%60.3%
$170.00Jul 27Jul 29$0.07235.7%91.3%
$172.50Jul 27Jul 29$0.08214.7%85.9%
$175.00Jul 27Jul 29$0.10193.9%80.5%
$222.50Jul 27Jul 29$0.10187.2%59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 1.10% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 27$1.12$1.05$2.17$195.33$199.671.10%
$200.00Jul 27$0.33$2.75$3.08$196.92$203.081.56%
$195.00Jul 27$2.86$0.28$3.14$191.86$198.141.59%
$202.50Jul 27$0.11$4.97$5.08$197.42$207.582.57%
$192.50Jul 27$5.23$0.09$5.32$187.18$197.822.69%
$197.50Jul 29$3.33$3.20$6.53$190.97$204.033.31%
$200.00Jul 29$2.16$4.55$6.71$193.29$206.713.40%
$195.00Jul 29$4.78$2.16$6.94$188.06$201.943.51%
$202.50Jul 29$1.31$6.20$7.51$194.99$210.013.80%
$205.00Jul 27$0.05$7.48$7.53$197.47$212.533.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$192.50Jul 27$0.11$0.09$0.20$192.30$202.70
$202.50$195.00Jul 27$0.11$0.28$0.39$194.61$202.89
$200.00$192.50Jul 27$0.33$0.09$0.42$192.08$200.42
$200.00$195.00Jul 27$0.33$0.28$0.61$194.39$200.61
$210.00$187.50Jul 29$0.23$0.56$0.79$186.71$210.79
$207.50$187.50Jul 29$0.41$0.56$0.97$186.53$208.47
$210.00$190.00Jul 29$0.23$0.89$1.12$188.88$211.12
$202.50$197.50Jul 27$0.11$1.05$1.16$196.34$203.66
$205.00$187.50Jul 29$0.75$0.56$1.31$186.19$206.31
$207.50$190.00Jul 29$0.41$0.89$1.30$188.70$208.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 28.41, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 28$4.83$0.1728.41$175.17$189.83
160/165170/175Aug 7$4.79$0.2122.81$160.21$174.79
165/170175/180Aug 10$4.79$0.2122.81$165.21$179.79
175/178182/185Aug 3$2.38$0.1219.83$175.12$184.88
160/165170/175Aug 28$4.74$0.2618.23$160.26$174.74
160/165175/180Aug 10$4.71$0.2916.24$160.29$179.71
160/165170/175Aug 21$4.69$0.3115.13$160.31$174.69
160/165170/175Aug 14$4.68$0.3214.63$160.32$174.68
165/170175/180Sep 4$4.68$0.3214.62$165.32$179.68
185/188190/192Aug 14$2.32$0.1812.89$185.18$192.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 320 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 10$0.08$4.9261.50
$180.00$185.00$190.00Sep 4$0.09$4.9154.56
$175.00$177.50$180.00Aug 3$0.05$2.4549.00
$185.00$187.50$190.00Aug 3$0.05$2.4549.00
$222.50$225.00$227.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Aug 14$0.06$4.9482.33
$160.00$165.00$170.00Aug 7$0.07$4.9370.43
$215.00$220.00$225.00Aug 10$0.07$4.9370.43
$160.00$165.00$170.00Aug 10$0.08$4.9261.50
$160.00$165.00$170.00Aug 14$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 236 found (best net $-0.01, 228 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Aug 10-$0.05$4.95
$225.00$230.001:2Aug 10-$0.06$4.94
$230.00$235.001:2Aug 10-$0.07$4.93
$220.00$225.001:2Aug 10-$0.08$4.92
$210.00$215.001:2Aug 10-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 27-$0.01$4.99
$165.00$160.001:2Jul 29-$0.02$4.98
$170.00$165.001:2Jul 29-$0.04$4.96
$165.00$160.001:2Jul 31-$0.07$4.93
$165.00$160.001:2Aug 3-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.64%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$11.150.501.2%5.64%6.88%57322
$200.00Aug 28$10.200.501.2%5.16%6.40%2.6K1.2K
$205.00Sep 4$9.000.443.8%4.56%8.32%22665
$205.00Aug 28$8.100.433.8%4.10%7.87%1.5K2.2K
$200.00Aug 21$7.900.481.2%4.00%5.23%7.9K25.3K
$210.00Sep 4$7.100.386.3%3.59%9.89%339260
$202.50Aug 21$6.700.442.5%3.39%5.89%5.5K338
$200.00Aug 14$6.650.471.2%3.37%4.60%1.8K1.3K
$210.00Aug 28$6.100.366.3%3.09%9.38%1.7K4.9K
$205.00Aug 21$5.650.393.8%2.86%6.63%4.3K18.9K

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 1,533,614
Total Puts 1,127,004
Put/Call Ratio 0.73
Net Difference 406,610

Prior's Put/Call Breakdown

Total Calls 803,996
Total Puts 475,060
Put/Call Ratio 0.59
Net Difference 328,936

Prior 7-Day Put/Call Summary

Total Calls 15,562,898
Total Puts 8,463,474
Average Put/Call Ratio 0.54
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