Tour v418
NVDA
NVIDIA CORP
$196.19 -5.15%
7/27 13:00

Option Volume

Detail
Current (07/27 1:00pm) 3,346,371
Calls: 2,008,219 (60%)
Puts: 1,338,152 (40%)
Prior (07/23) 1,636,331
Calls: 1,073,846 (66%)
Puts: 562,485 (34%)
Current vs Prior +104.50%
Calls: +87.01% (Calls)
Puts: +137.90% (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 -2.50%
Calls: -9.67%
Puts: +10.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 1:00pm) $1.02B
Calls: $418.94M (41%)
Puts: $605.68M (59%)
Prior (07/23) $572.42M
Calls: $435.04M (76%)
Puts: $137.38M (24%)
Current vs Prior +79.00%
Calls: -3.70%
Puts: +340.87%
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 +2.02%
Calls: -39.03%
Puts: +90.90%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 1:00pm) 0.67
Prior (07/23) 0.52
Current vs Prior +27.21%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +22.89%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 1:00pm) 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 1.77% | 4.02%5.21% | 7.10%9.60% | 14.98%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior -35.14% | -4.62%+319.66% | +36.87%+2.33% | +1.46%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg -35.62% | +3.32%+95.89% | +27.11%+55.99% | +13.91%
Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%
Current vs 7-Day Eod -35.14% | -4.62%+0.51% | +2.63%+2.33% | +1.46%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 1.91%
Calls: 2.96% | 1.26%
Puts: 1.12% | 2.56%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior -32.23% | -45.27%
Prior 7-Day Avg 2.86% | 3.05%
Calls: 3.03% | 2.87%
Puts: 2.69% | 3.23%
Current vs 7-Day Avg -28.64% | -37.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Bullish P/C ratio of 0.67.

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 BULLISH
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
13:00BEARISHBULLISHBULLISH
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 434 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2128.3028.45$28.380.5%1720.886.6K
$175.00Aug 2123.9524.10$24.030.6%3590.843.5K
$182.50Jul 3114.5514.65$14.600.7%1.0K0.8887
$200.00Jul 312.802.82$2.810.7%18.8K0.3824.1K
$197.50Jul 292.652.67$2.660.8%18.7K0.45622
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2116.7016.80$16.750.6%4380.7226.3K
$220.00Aug 2124.7524.90$24.830.6%1260.857.6K
$195.00Aug 217.907.95$7.930.6%2.8K0.4623.6K
$217.50Aug 2122.6022.75$22.680.7%390.82106
$207.50Aug 2114.9515.05$15.000.7%2310.681.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 290.050.06$0.0616.7%3.3K0.023.3K
$225.00Jul 310.050.06$0.0616.7%16.9K0.0131.4K
$215.00Jul 290.070.08$0.0812.5%8.2K0.024.9K
$222.50Jul 310.080.09$0.0911.1%3.3K0.0233.7K
$200.00Jul 270.100.11$0.119.1%267.1K0.092.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 290.070.08$0.0812.5%2120.021.2K
$172.50Jul 290.090.10$0.1010.0%2490.0238
$160.00Jul 310.090.10$0.1010.0%9.9K0.012.3K
$192.50Jul 270.100.11$0.119.1%63.2K0.081.6K
$175.00Jul 290.120.13$0.137.7%8060.03132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2735.0538.30$36.678.9%2241.0017
$165.00Jul 2730.7033.45$32.088.6%611.0012
$167.50Jul 2728.3031.05$29.689.3%891.0014
$170.00Jul 2725.8028.55$27.1810.1%2161.0085
$172.50Jul 2722.1526.15$24.1516.6%1981.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 278.559.00$8.785.1%39.8K1.0020.4K
$207.50Jul 2710.9511.70$11.336.6%5.6K1.004.8K
$210.00Jul 2713.5014.10$13.804.3%1.1K1.006.1K
$212.50Jul 2716.0516.55$16.303.1%1.3K1.001.5K
$215.00Jul 2718.4519.20$18.834.0%9801.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 2.9M, top 267.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 270.100.11$0.119.1%267.1K0.092.6K
$202.50Jul 270.030.04$0.0425.0%175.6K0.03608
$205.00Jul 270.010.02$0.0250.0%162.9K0.013.7K
$207.50Jul 270.010.02$0.0250.0%118.8K0.016.1K
$197.50Jul 270.480.49$0.492.0%115.6K0.302.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 271.771.79$1.781.1%201.4K0.707.3K
$195.00Jul 270.470.49$0.484.2%186.2K0.3113.4K
$200.00Jul 273.853.95$3.902.6%169.3K0.9120.1K
$192.50Jul 270.100.11$0.119.1%63.2K0.081.6K
$202.50Jul 276.056.40$6.235.6%54.3K0.9514.8K

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 280.8%, max 637.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21296.9%40.3%637.0%1551.6K
$235.00Jul 27Sep 4313.7%44.2%609.1%3633.2K
$160.00Jul 27Sep 4356.4%53.7%563.8%22717
$227.50Jul 27Aug 21262.3%39.7%560.5%8293.9K
$230.00Jul 27Sep 4279.7%44.2%533.0%1.5K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 27Aug 28313.7%44.8%600.3%614
$160.00Jul 27Sep 4356.4%53.7%563.8%156553
$227.50Jul 27Aug 21262.3%39.7%560.5%1999
$230.00Jul 27Sep 4279.7%44.2%533.0%745
$165.00Jul 27Sep 4306.5%52.2%486.8%145470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 44.45, avg 5.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.12$4.88$0.1240.67$225.12
$220.00$225.00Aug 10$0.21$4.79$0.2122.81$220.21
$225.00$227.50Aug 14$0.11$2.39$0.1121.73$225.11
$230.00$232.50Aug 21$0.11$2.39$0.1121.73$230.11
$212.50$215.00Jul 31$0.12$2.38$0.1219.83$212.62
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$0.15$4.85$0.1532.33$169.85
$165.00$160.00Aug 10$0.15$4.85$0.1532.33$164.85
$172.50$170.00Aug 5$0.10$2.40$0.1024.00$172.40
$170.00$165.00Aug 7$0.21$4.79$0.2122.81$169.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 49.00, avg 3.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 5$4.90$4.90$0.1049.00$174.90
$165.00$170.00Aug 10$4.88$4.88$0.1240.67$169.88
$165.00$167.50Jul 27$2.40$2.40$0.1024.00$167.40
$160.00$165.00Aug 28$4.77$4.77$0.2320.74$164.77
$160.00$165.00Aug 14$4.75$4.75$0.2519.00$164.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 10$4.90$4.90$0.1049.00$220.10
$220.00$215.00Aug 10$4.80$4.80$0.2024.00$215.20
$210.00$207.50Aug 3$2.38$2.38$0.1219.83$207.62
$235.00$232.50Aug 3$2.38$2.38$0.1219.83$232.62
$235.00$230.00Aug 28$4.75$4.75$0.2519.00$230.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.77, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 27Jul 29$0.06191.1%59.3%
$212.50Jul 27Jul 29$0.10168.8%56.8%
$210.00Jul 27Jul 29$0.18147.0%55.3%
$182.50Jul 27Jul 29$0.19138.4%65.3%
$187.50Jul 27Jul 29$0.20103.5%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 27Jul 29$0.07257.7%88.4%
$172.50Jul 27Jul 29$0.09233.6%83.5%
$210.00Jul 27Jul 29$0.10147.0%55.3%
$235.00Jul 27Jul 29$0.10313.7%78.8%
$175.00Jul 27Jul 29$0.12209.6%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.11% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 27$1.69$0.48$2.17$192.83$197.171.11%
$197.50Jul 27$0.49$1.78$2.27$195.23$199.771.16%
$192.50Jul 27$3.88$0.11$3.99$188.51$196.492.03%
$200.00Jul 27$0.11$3.90$4.01$195.99$204.012.04%
$202.50Jul 27$0.04$6.23$6.27$196.23$208.773.20%
$190.00Jul 27$6.35$0.03$6.38$183.62$196.383.25%
$197.50Jul 29$2.66$3.90$6.56$190.94$204.063.34%
$195.00Jul 29$3.98$2.71$6.69$188.31$201.693.41%
$200.00Jul 29$1.68$5.45$7.13$192.87$207.133.63%
$192.50Jul 29$5.55$1.81$7.36$185.14$199.863.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$192.50Jul 27$0.11$0.11$0.22$192.28$200.22
$200.00$195.00Jul 27$0.11$0.48$0.59$194.41$200.59
$197.50$192.50Jul 27$0.49$0.11$0.60$191.90$198.10
$207.50$185.00Jul 29$0.34$0.48$0.82$184.18$208.32
$197.50$195.00Jul 27$0.49$0.48$0.97$194.03$198.47
$205.00$185.00Jul 29$0.58$0.48$1.06$183.94$206.06
$207.50$187.50Jul 29$0.34$0.74$1.08$186.42$208.58
$205.00$187.50Jul 29$0.58$0.74$1.32$186.18$206.32
$202.50$185.00Jul 29$1.00$0.48$1.48$183.52$203.98
$207.50$190.00Jul 29$0.34$1.17$1.51$188.49$209.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 21.73, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Aug 5$2.39$0.1121.73$177.61$184.89
160/165170/175Aug 7$4.76$0.2419.83$160.24$174.76
160/165170/175Aug 14$4.75$0.2519.00$160.25$174.75
170/172178/180Aug 5$2.37$0.1318.23$170.13$179.87
165/170175/180Aug 7$4.73$0.2717.52$165.27$179.73
180/182185/188Aug 3$2.36$0.1416.86$180.14$187.36
165/170175/180Aug 10$4.71$0.2916.24$165.29$179.71
178/180182/185Jul 31$2.35$0.1515.67$177.65$184.85
160/165170/175Aug 10$4.70$0.3015.67$160.30$174.70
175/178182/185Aug 5$2.33$0.1713.71$175.17$184.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 10$0.08$4.9261.50
$160.00$165.00$170.00Aug 14$0.08$4.9261.50
$220.00$225.00$230.00Aug 10$0.09$4.9154.56
$200.00$202.50$205.00Jul 27$0.05$2.4549.00
$217.50$220.00$222.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 5$0.06$4.9482.33
$215.00$220.00$225.00Aug 14$0.07$4.9370.43
$195.00$200.00$205.00Aug 28$0.07$4.9370.43
$210.00$215.00$220.00Sep 4$0.07$4.9370.43
$220.00$225.00$230.00Aug 10$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
$230.00$235.001:2Aug 10-$0.06$4.94
$215.00$220.001:2Aug 10-$0.07$4.93
$225.00$230.001:2Aug 10-$0.10$4.90
$220.00$225.001:2Aug 10-$0.13$4.87
$210.00$215.001:2Aug 10-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 27-$0.01$4.99
$165.00$160.001:2Jul 29-$0.04$4.96
$170.00$165.001:2Jul 29-$0.04$4.96
$165.00$160.001:2Jul 31-$0.06$4.94
$170.00$165.001:2Jul 31-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.35%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.500.491.9%5.35%7.29%69722
$200.00Aug 28$9.600.481.9%4.89%6.84%3.0K1.2K
$197.50Aug 21$8.350.500.7%4.26%4.92%1.0K221
$205.00Sep 4$8.250.424.5%4.21%8.70%23865
$205.00Aug 28$7.400.414.5%3.77%8.26%2.1K2.2K
$197.50Aug 14$7.150.500.7%3.64%4.31%282--
$200.00Aug 21$7.150.461.9%3.64%5.59%9.8K25.3K
$210.00Sep 4$6.500.367.0%3.31%10.35%395260
$202.50Aug 21$6.050.413.2%3.08%6.30%5.6K338
$200.00Aug 14$6.000.451.9%3.06%5.00%3.5K1.3K

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 2,008,219
Total Puts 1,338,152
Put/Call Ratio 0.67
Net Difference 670,067

Prior's Put/Call Breakdown

Total Calls 1,073,846
Total Puts 562,485
Put/Call Ratio 0.52
Net Difference 511,361

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