Tour v418
NVDA
NVIDIA CORP
$197.29 -4.62%
7/27 15:00

Option Volume

Detail
Current (07/27 3:00pm) 4,345,438
Calls: 2,664,932 (61%)
Puts: 1,680,506 (39%)
Prior (07/23) 1,870,067
Calls: 1,221,107 (65%)
Puts: 648,960 (35%)
Current vs Prior +132.37%
Calls: +118.24% (Calls)
Puts: +158.95% (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 +26.60%
Calls: +19.87%
Puts: +38.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 3:00pm) $1.24B
Calls: $593.64M (48%)
Puts: $642.10M (52%)
Prior (07/23) $641.21M
Calls: $453.83M (71%)
Puts: $187.38M (29%)
Current vs Prior +92.72%
Calls: +30.81%
Puts: +242.68%
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 +23.04%
Calls: -13.60%
Puts: +102.38%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 3:00pm) 0.63
Prior (07/23) 0.53
Current vs Prior +18.66%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +16.31%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 3:00pm) 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 1.50% | 3.83%5.03% | 6.93%9.45% | 14.79%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior -45.16% | -9.12%+305.09% | +33.66%+0.79% | +0.20%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg -45.57% | -1.56%+89.09% | +24.13%+53.63% | +12.51%
Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%
Current vs 7-Day Eod -45.16% | -9.12%-2.98% | +0.23%+0.79% | +0.20%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.18% | 2.72%
Calls: 1.70% | 2.27%
Puts: 6.67% | 3.17%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior +38.87% | -22.06%
Prior 7-Day Avg 2.86% | 3.05%
Calls: 3.03% | 2.87%
Puts: 2.69% | 3.23%
Current vs 7-Day Avg +46.23% | -10.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 132% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
15:00BEARISHBULLISHBULLISH
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 431 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2120.6020.70$20.650.5%6280.8012.6K
$182.50Aug 2118.6518.75$18.700.5%1830.77166
$185.00Aug 2116.7516.85$16.800.6%2490.748.8K
$175.00Aug 2124.7524.90$24.830.6%3800.853.5K
$187.50Aug 2114.9515.05$15.000.7%730.70180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2119.6019.70$19.650.5%2460.7811.9K
$222.50Aug 2125.9526.10$26.030.6%40.86142
$220.00Aug 2123.7523.90$23.830.6%2890.847.6K
$217.50Aug 2121.6021.75$21.680.7%400.81106
$207.50Aug 2114.1014.20$14.150.7%2390.661.0K

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%19.1K0.0131.4K
$215.00Jul 290.060.07$0.0714.3%9.9K0.024.9K
$222.50Jul 310.070.08$0.0812.5%56.1K0.0233.7K
$212.50Jul 290.090.10$0.1010.0%12.9K0.035.7K
$220.00Jul 310.100.11$0.119.1%22.5K0.0364.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 290.050.06$0.0616.7%4690.011.2K
$172.50Jul 290.060.07$0.0714.3%5290.0138
$160.00Jul 310.070.08$0.0812.5%10.6K0.012.3K
$177.50Jul 290.090.10$0.1010.0%3490.0261
$165.00Jul 310.100.11$0.119.1%1.3K0.022.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2737.1037.50$37.301.1%3221.0017
$165.00Jul 2732.1032.50$32.301.2%2281.0012
$167.50Jul 2729.6030.00$29.801.3%2831.0014
$170.00Jul 2727.1027.50$27.301.5%3371.0085
$172.50Jul 2724.6025.00$24.801.6%3351.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 275.105.30$5.203.8%55.1K1.0014.8K
$205.00Jul 277.657.80$7.731.9%40.6K1.0020.4K
$207.50Jul 2710.0010.40$10.203.9%5.8K1.004.8K
$210.00Jul 2712.6012.85$12.732.0%1.7K1.006.1K
$212.50Jul 2715.0015.40$15.202.6%1.5K1.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 3.8M, top 335.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 270.030.04$0.0425.0%335.5K0.052.6K
$197.50Jul 270.390.41$0.405.0%245.5K0.482.7K
$202.50Jul 270.000.01$0.01100.0%194.6K0.01608
$205.00Jul 270.000.01$0.01100.0%168.3K0.013.7K
$207.50Jul 270.000.01$0.01100.0%120.3K0.006.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 270.030.04$0.0425.0%297.3K0.0513.4K
$197.50Jul 270.580.62$0.606.7%226.6K0.527.3K
$200.00Jul 272.702.77$2.742.6%171.7K0.9520.1K
$192.50Jul 270.010.02$0.0250.0%85.5K0.021.6K
$202.50Jul 275.105.30$5.203.8%55.1K1.0014.8K

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 515.4%, max 1064.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21464.1%39.9%1063.9%1621.6K
$235.00Jul 27Sep 4491.5%43.5%1030.9%3993.2K
$160.00Jul 27Sep 4593.1%53.6%1006.9%32717
$227.50Jul 27Aug 21408.0%39.3%938.2%8933.9K
$230.00Jul 27Sep 4436.3%43.7%899.2%1.8K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21464.2%39.9%1064.2%2--
$235.00Jul 27Aug 28491.6%44.4%1006.8%614
$160.00Jul 27Sep 4593.1%53.6%1006.7%191553
$227.50Jul 27Aug 21408.0%39.3%938.5%2399
$230.00Jul 27Sep 4436.3%43.7%899.2%3345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 44.45, avg 5.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.15$4.85$0.1532.33$225.15
$230.00$232.50Aug 21$0.12$2.38$0.1219.83$230.12
$217.50$220.00Aug 5$0.13$2.37$0.1318.23$217.63
$220.00$222.50Aug 7$0.13$2.37$0.1318.23$220.13
$225.00$227.50Aug 14$0.13$2.37$0.1318.23$225.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 5$0.11$4.89$0.1144.45$169.89
$165.00$160.00Aug 10$0.13$4.87$0.1337.46$164.87
$170.00$165.00Aug 7$0.14$4.86$0.1434.71$169.86
$170.00$165.00Aug 10$0.16$4.84$0.1630.25$169.84
$165.00$160.00Aug 14$0.18$4.82$0.1826.78$164.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 24.00, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 5$4.80$4.80$0.2024.00$174.80
$160.00$165.00Aug 21$4.75$4.75$0.2519.00$164.75
$177.50$180.00Aug 3$2.35$2.35$0.1515.67$179.85
$170.00$175.00Aug 10$4.70$4.70$0.3015.67$174.70
$165.00$170.00Aug 7$4.67$4.67$0.3314.15$169.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Jul 31$2.40$2.40$0.1024.00$220.10
$220.00$217.50Aug 5$2.40$2.40$0.1024.00$217.60
$235.00$230.00Aug 7$4.80$4.80$0.2024.00$230.20
$225.00$220.00Aug 10$4.80$4.80$0.2024.00$220.20
$230.00$225.00Aug 14$4.78$4.78$0.2221.73$225.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 27Jul 29$0.06257.8%55.6%
$212.50Jul 27Jul 29$0.09225.8%52.4%
$180.00Jul 27Jul 29$0.10279.7%67.3%
$165.00Jul 27Jul 29$0.15512.7%102.4%
$210.00Jul 27Jul 29$0.17193.0%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 27Jul 29$0.06394.9%83.7%
$175.00Jul 27Jul 29$0.07356.2%78.4%
$177.50Jul 27Jul 29$0.09317.9%72.3%
$210.00Jul 27Jul 29$0.10193.0%51.0%
$180.00Jul 27Jul 29$0.12279.7%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 0.51% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 27$0.40$0.60$1.00$196.50$198.500.51%
$195.00Jul 27$2.35$0.04$2.39$192.61$197.391.21%
$200.00Jul 27$0.04$2.74$2.78$197.22$202.781.41%
$192.50Jul 27$4.85$0.02$4.87$187.63$197.372.47%
$202.50Jul 27$0.01$5.20$5.21$197.29$207.712.64%
$197.50Jul 29$2.98$3.15$6.13$191.37$203.633.11%
$200.00Jul 29$1.89$4.55$6.44$193.56$206.443.26%
$195.00Jul 29$4.40$2.05$6.45$188.55$201.453.27%
$190.00Jul 27$7.30$0.01$7.31$182.69$197.313.71%
$192.50Jul 29$6.10$1.27$7.37$185.13$199.873.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.04% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$195.00Jul 27$0.04$0.04$0.08$194.92$200.08
$197.50$195.00Jul 27$0.40$0.04$0.44$194.56$197.94
$210.00$187.50Jul 29$0.18$0.45$0.63$186.87$210.63
$207.50$187.50Jul 29$0.33$0.45$0.78$186.72$208.28
$210.00$190.00Jul 29$0.18$0.76$0.94$189.06$210.94
$205.00$187.50Jul 29$0.62$0.45$1.07$186.43$206.07
$207.50$190.00Jul 29$0.33$0.76$1.09$188.91$208.59
$205.00$190.00Jul 29$0.62$0.76$1.38$188.62$206.38
$210.00$192.50Jul 29$0.18$1.27$1.45$191.05$211.45
$220.00$175.00Aug 10$0.66$0.89$1.55$173.45$221.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 28.41, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 10$4.83$0.1728.41$160.17$174.83
160/165170/175Aug 14$4.81$0.1925.32$160.19$174.81
172/175178/180Aug 5$2.39$0.1121.73$172.61$179.89
160/165170/175Aug 21$4.77$0.2320.74$160.23$174.77
165/170175/180Aug 7$4.67$0.3314.15$165.33$179.67
175/178180/182Aug 5$2.33$0.1713.71$175.17$182.33
180/182185/188Aug 21$2.32$0.1812.89$180.18$187.32
180/182185/188Jul 31$2.31$0.1912.16$180.19$187.31
178/180182/185Aug 5$2.31$0.1912.16$177.69$184.81
165/170175/180Aug 10$4.61$0.3911.82$165.39$179.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.05$4.9599.00
$225.00$230.00$235.00Aug 10$0.06$4.9482.33
$182.50$185.00$187.50Jul 31$0.05$2.4549.00
$215.00$217.50$220.00Aug 3$0.05$2.4549.00
$180.00$182.50$185.00Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 7$0.05$4.9599.00
$210.00$215.00$220.00Aug 28$0.06$4.9482.33
$210.00$215.00$220.00Sep 4$0.06$4.9482.33
$160.00$165.00$170.00Aug 14$0.09$4.9154.56
$175.00$177.50$180.00Aug 5$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. 239 found (best net $-0.01, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 10-$0.05$4.95
$225.00$230.001:2Aug 10-$0.08$4.92
$220.00$225.001:2Aug 10-$0.10$4.90
$215.00$220.001:2Aug 10-$0.16$4.84
$205.00$210.001:2Aug 10-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 27-$0.01$4.99
$165.00$160.001:2Jul 29-$0.03$4.97
$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-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.52%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.900.501.4%5.52%6.90%77422
$200.00Aug 28$9.900.491.4%5.02%6.39%3.7K1.2K
$197.50Aug 21$8.800.520.1%4.46%4.57%1.8K221
$205.00Sep 4$8.700.433.9%4.41%8.32%37065
$205.00Aug 28$7.750.423.9%3.93%7.84%2.5K2.2K
$197.50Aug 14$7.600.520.1%3.85%3.96%395--
$200.00Aug 21$7.550.481.4%3.83%5.20%11.6K25.3K
$210.00Sep 4$6.700.376.4%3.40%9.84%465260
$202.50Aug 21$6.400.432.6%3.24%5.88%5.8K338
$200.00Aug 14$6.350.471.4%3.22%4.59%3.9K1.3K

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 2,664,932
Total Puts 1,680,506
Put/Call Ratio 0.63
Net Difference 984,426

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