Tour v418
NVDA
NVIDIA CORP
$196.91 -4.80%
7/27 14:00

Option Volume

Detail
Current (07/27 2:00pm) 3,884,108
Calls: 2,357,198 (61%)
Puts: 1,526,910 (39%)
Prior (07/23) 1,870,067
Calls: 1,221,107 (65%)
Puts: 648,960 (35%)
Current vs Prior +107.70%
Calls: +93.04% (Calls)
Puts: +135.29% (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 +13.16%
Calls: +6.02%
Puts: +26.29%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 2:00pm) $1.15B
Calls: $512.56M (45%)
Puts: $635.92M (55%)
Prior (07/23) $641.21M
Calls: $453.83M (71%)
Puts: $187.38M (29%)
Current vs Prior +79.11%
Calls: +12.94%
Puts: +239.38%
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 +14.35%
Calls: -25.40%
Puts: +100.44%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 2:00pm) 0.65
Prior (07/23) 0.53
Current vs Prior +21.89%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +19.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 2:00pm) 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 1.59% | 3.85%5.04% | 6.97%9.50% | 14.88%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior -41.70% | -8.58%+305.87% | +34.41%+1.25% | +0.85%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg -42.14% | -0.98%+89.45% | +24.83%+54.34% | +13.23%
Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%
Current vs 7-Day Eod -41.70% | -8.58%-2.79% | +0.78%+1.25% | +0.85%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.09% | 1.93%
Calls: 2.42% | 2.38%
Puts: 3.77% | 1.48%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior +2.66% | -44.70%
Prior 7-Day Avg 2.86% | 3.05%
Calls: 3.03% | 2.87%
Puts: 2.69% | 3.23%
Current vs 7-Day Avg +8.10% | -36.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Bullish P/C ratio of 0.65.

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
14:00BEARISHBULLISHBULLISH
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 432 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 292.802.81$2.810.4%26.4K0.48622
$175.00Aug 2124.5024.60$24.550.4%3690.853.5K
$180.00Aug 2120.3520.45$20.400.5%4430.7912.6K
$170.00Aug 2128.8529.00$28.930.5%2450.896.6K
$182.50Aug 2118.4018.50$18.450.5%1820.76166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 292.242.25$2.250.4%22.2K0.403.7K
$217.50Aug 2121.9522.05$22.000.5%390.82106
$215.00Aug 2119.9020.00$19.950.5%2270.7811.9K
$215.00Jul 3118.2018.30$18.250.5%2.5K0.944.5K
$212.50Aug 2117.9518.05$18.000.6%420.75406

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 310.050.06$0.0616.7%19.0K0.0131.4K
$215.00Jul 290.070.08$0.0812.5%9.1K0.024.9K
$222.50Jul 310.070.08$0.0812.5%29.4K0.0233.7K
$200.00Jul 270.080.09$0.0911.1%302.8K0.082.6K
$225.00Aug 30.080.09$0.0911.1%3650.02512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 290.050.06$0.0616.7%9230.01206
$170.00Jul 290.070.08$0.0812.5%4540.011.2K
$172.50Jul 290.080.09$0.0911.1%2660.0238
$175.00Jul 290.100.11$0.119.1%9660.02132
$177.50Jul 290.120.13$0.137.7%3010.0361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2735.9038.50$37.207.0%3111.0017
$165.00Jul 2730.9033.30$32.107.5%1671.0012
$167.50Jul 2728.4029.85$29.135.0%2271.0014
$170.00Jul 2726.0027.90$26.957.1%2771.0085
$172.50Jul 2723.4525.40$24.428.0%2781.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 2918.0018.20$18.101.1%2.4K1.001.6K
$217.50Jul 2920.1021.00$20.554.4%6.4K1.00550
$220.00Jul 2922.8023.85$23.334.5%2.1K1.00242
$222.50Jul 2925.0526.45$25.755.4%2441.00121
$225.00Jul 2927.8028.80$28.303.5%1.0K1.0088

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 3.4M, top 302.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 270.080.09$0.0911.1%302.8K0.082.6K
$202.50Jul 270.020.03$0.0333.3%186.1K0.02608
$197.50Jul 270.460.47$0.472.1%177.8K0.372.7K
$205.00Jul 270.010.02$0.0250.0%167.5K0.013.7K
$207.50Jul 270.000.01$0.01100.0%120.0K0.006.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 270.150.16$0.166.3%240.2K0.1613.4K
$197.50Jul 271.041.08$1.063.8%209.4K0.637.3K
$200.00Jul 273.103.35$3.237.7%170.3K0.9220.1K
$192.50Jul 270.030.04$0.0425.0%80.8K0.041.6K
$202.50Jul 275.505.90$5.707.0%54.5K0.9814.8K

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 354.1%, max 782.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21350.1%39.7%782.1%1571.6K
$235.00Jul 27Sep 4370.4%43.9%744.7%3703.2K
$160.00Jul 27Sep 4435.8%53.8%710.0%31417
$227.50Jul 27Aug 21308.4%39.1%687.7%8553.9K
$230.00Jul 27Sep 4329.4%43.9%651.0%1.6K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 27Aug 28370.4%44.5%732.4%614
$160.00Jul 27Sep 4435.8%53.8%710.0%175553
$227.50Jul 27Aug 21308.4%39.1%687.7%2299
$230.00Jul 27Sep 4329.4%43.9%651.0%1045
$165.00Jul 27Sep 4375.9%52.2%620.3%217470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 49.00, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.13$4.87$0.1337.46$225.13
$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
$215.00$217.50Aug 3$0.12$2.38$0.1219.83$215.12
$217.50$220.00Aug 5$0.12$2.38$0.1219.83$217.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 7$0.10$4.90$0.1049.00$164.90
$170.00$165.00Aug 5$0.12$4.88$0.1240.67$169.88
$165.00$160.00Aug 10$0.12$4.88$0.1240.67$164.88
$170.00$165.00Aug 7$0.17$4.83$0.1728.41$169.83
$165.00$160.00Aug 14$0.19$4.81$0.1925.32$164.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 30.25, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 5$4.84$4.84$0.1630.25$169.84
$177.50$180.00Jul 27$2.40$2.40$0.1024.00$179.90
$177.50$180.00Jul 31$2.40$2.40$0.1024.00$179.90
$172.50$175.00Jul 27$2.39$2.39$0.1121.73$174.89
$170.00$175.00Aug 5$4.78$4.78$0.2221.73$174.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 7$4.82$4.82$0.1826.78$230.18
$230.00$225.00Aug 28$4.80$4.80$0.2024.00$225.20
$230.00$225.00Aug 14$4.79$4.79$0.2122.81$225.21
$212.50$210.00Jul 31$2.38$2.38$0.1219.83$210.12
$217.50$215.00Aug 7$2.38$2.38$0.1219.83$215.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.73, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 27Jul 29$0.07197.1%57.8%
$212.50Jul 27Jul 29$0.10173.4%54.3%
$210.00Jul 27Jul 29$0.17149.0%52.2%
$185.00Jul 27Jul 29$0.30145.6%60.4%
$207.50Jul 27Jul 29$0.30124.0%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 27Jul 29$0.07317.2%91.2%
$225.00Jul 27Jul 29$0.07287.0%67.4%
$172.50Jul 27Jul 29$0.08288.2%84.9%
$212.50Jul 27Jul 29$0.08173.4%54.3%
$175.00Jul 27Jul 29$0.10259.5%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 0.78% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 27$0.47$1.06$1.53$195.97$199.030.78%
$195.00Jul 27$2.07$0.16$2.23$192.77$197.231.13%
$200.00Jul 27$0.09$3.23$3.32$196.68$203.321.69%
$192.50Jul 27$4.33$0.04$4.37$188.13$196.872.22%
$202.50Jul 27$0.03$5.70$5.73$196.77$208.232.91%
$197.50Jul 29$2.81$3.38$6.19$191.31$203.693.14%
$195.00Jul 29$4.20$2.25$6.45$188.55$201.453.28%
$200.00Jul 29$1.76$4.80$6.56$193.44$206.563.33%
$190.00Jul 27$6.78$0.02$6.80$183.20$196.803.45%
$192.50Jul 29$5.90$1.44$7.34$185.16$199.843.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.13% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$195.00Jul 27$0.09$0.16$0.25$194.75$200.25
$197.50$195.00Jul 27$0.47$0.16$0.63$194.37$198.13
$207.50$185.00Jul 29$0.31$0.35$0.66$184.34$208.16
$207.50$187.50Jul 29$0.31$0.55$0.86$186.64$208.36
$205.00$185.00Jul 29$0.56$0.35$0.91$184.09$205.91
$205.00$187.50Jul 29$0.56$0.55$1.11$186.39$206.11
$207.50$190.00Jul 29$0.31$0.89$1.20$188.80$208.70
$202.50$185.00Jul 29$1.01$0.35$1.36$183.64$203.86
$205.00$190.00Jul 29$0.56$0.89$1.45$188.55$206.45
$202.50$187.50Jul 29$1.01$0.55$1.56$185.94$204.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 24.00, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 7$4.80$0.2024.00$160.20$174.80
160/165170/175Aug 14$4.77$0.2320.74$160.23$174.77
160/165170/175Aug 10$4.72$0.2816.86$160.28$174.72
178/180185/188Aug 3$2.35$0.1515.67$177.65$187.35
160/165170/175Aug 21$4.67$0.3314.15$160.33$174.67
178/180182/185Aug 5$2.33$0.1713.71$177.67$184.83
165/170175/180Aug 14$4.65$0.3513.29$165.35$179.65
175/178180/182Aug 5$2.32$0.1812.89$175.18$182.32
180/182185/188Aug 5$2.32$0.1812.89$180.18$187.32
165/170175/180Aug 10$4.64$0.3612.89$165.36$179.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 5$0.06$4.9482.33
$225.00$230.00$235.00Aug 10$0.07$4.9370.43
$165.00$170.00$175.00Aug 14$0.07$4.9370.43
$175.00$177.50$180.00Jul 27$0.05$2.4549.00
$200.00$202.50$205.00Jul 27$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Sep 4$0.05$4.9599.00
$160.00$165.00$170.00Aug 7$0.07$4.9370.43
$160.00$165.00$170.00Aug 10$0.09$4.9154.56
$215.00$220.00$225.00Aug 10$0.09$4.9154.56
$220.00$225.00$230.00Aug 14$0.09$4.9154.56

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, 229 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 10-$0.07$4.93
$230.00$235.001:2Aug 10-$0.08$4.92
$215.00$220.001:2Aug 10-$0.09$4.91
$220.00$225.001:2Aug 10-$0.09$4.91
$210.00$215.001:2Aug 10-$0.17$4.83
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-$0.05$4.95
$170.00$165.001:2Jul 31-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.41%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.650.491.6%5.41%6.98%74322
$200.00Aug 28$9.650.491.6%4.90%6.47%3.3K1.2K
$197.50Aug 21$8.600.510.3%4.37%4.67%1.3K221
$205.00Sep 4$8.500.434.1%4.32%8.43%27565
$205.00Aug 28$7.600.424.1%3.86%7.97%2.4K2.2K
$197.50Aug 14$7.400.510.3%3.76%4.06%368--
$200.00Aug 21$7.400.471.6%3.76%5.33%10.8K25.3K
$210.00Sep 4$6.650.366.7%3.38%10.02%431260
$202.50Aug 21$6.250.422.8%3.17%6.01%5.6K338
$200.00Aug 14$6.200.461.6%3.15%4.72%3.7K1.3K

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 2,357,198
Total Puts 1,526,910
Put/Call Ratio 0.65
Net Difference 830,288

Prior's Put/Call Breakdown

Total Calls 1,221,107
Total Puts 648,960
Put/Call Ratio 0.53
Net Difference 572,147

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