Tour v422
NVDA
NVIDIA CORP
$196.51 -4.99%
$196.60 (+0.05%)🌙
as of 07/27 04:00 PM
7/27 16:00

Option Volume

Detail
Current (07/27 4:00pm) 4,813,766
Calls: 3,002,134 (62%)
Puts: 1,811,632 (38%)
Prior (07/24) 4,198,672
Calls: 2,671,604 (64%)
Puts: 1,527,068 (36%)
Current vs Prior +14.65%
Calls: +12.37% (Calls)
Puts: +18.63% (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 +40.25%
Calls: +35.03%
Puts: +49.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 4:00pm) $1.39B
Calls: $620.68M (45%)
Puts: $770.28M (55%)
Prior (07/24) $819.54M
Calls: $487.81M (60%)
Puts: $331.72M (40%)
Current vs Prior +69.73%
Calls: +27.24%
Puts: +132.20%
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 +38.49%
Calls: -9.67%
Puts: +142.78%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 4:00pm) 0.60
Prior (07/24) 0.57
Current vs Prior +5.57%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +11.29%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 4:00pm) 13,244,232
Calls: 7,283,552 (55%)
Puts: 5,960,680 (45%)
Prior (07/24) 13,645,419
Calls: 7,537,104 (55%)
Puts: 6,108,315 (45%)
Current vs Prior -2.94%
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 1.41% | 3.68%4.92% | 6.81%9.31% | 14.70%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior +34.93% | +16.86%+296.05% | +31.25%-0.71% | -0.43%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg +33.92% | +26.58%+84.87% | +21.89%+51.35% | +11.79%
Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%
Current vs 7-Day Eod +34.93% | +16.86%-5.14% | -1.58%-0.71% | -0.43%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior +38.87% | -56.45%
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% | -50.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.60.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
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 390 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2128.4528.60$28.530.5%2650.896.6K
$182.50Aug 2117.9518.05$18.000.6%1920.76166
$175.00Aug 2124.0524.20$24.130.6%3890.853.5K
$187.50Aug 2114.3014.40$14.350.7%730.69180
$180.00Aug 2119.9020.05$19.980.8%6710.7912.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2124.3524.50$24.430.6%5280.857.6K
$217.50Aug 2122.1522.30$22.230.7%400.82106
$215.00Aug 2120.1020.25$20.180.7%2660.7911.9K
$212.50Aug 2118.1018.25$18.180.8%440.76406
$202.50Aug 2111.3011.40$11.350.9%6450.595.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 310.050.06$0.0616.7%19.9K0.0131.4K
$222.50Jul 310.060.07$0.0714.3%88.9K0.0233.7K
$212.50Jul 290.070.08$0.0812.5%15.1K0.035.7K
$220.00Jul 310.090.10$0.1010.0%26.1K0.0264.3K
$222.50Aug 30.100.12$0.1118.2%2680.02208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 310.050.06$0.0616.7%10.7K0.012.3K
$175.00Jul 290.060.07$0.0714.3%1.6K0.02132
$177.50Jul 290.080.09$0.0911.1%5470.0261
$165.00Jul 310.080.09$0.0911.1%1.6K0.012.7K
$180.00Jul 290.110.12$0.128.3%2.1K0.03445

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 2736.3538.10$37.234.7%3221.0017
$165.00Jul 2731.3533.25$32.305.9%2281.0012
$167.50Jul 2728.8530.65$29.756.1%2851.0014
$170.00Jul 2726.4028.30$27.356.9%3381.0085
$172.50Jul 2723.8527.00$25.4312.4%3391.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 2915.6016.25$15.934.1%13.0K1.001.2K
$215.00Jul 2917.6019.30$18.459.2%2.5K1.001.6K
$217.50Jul 2920.7521.90$21.335.4%9.3K1.00550
$220.00Jul 2922.7524.35$23.556.8%2.2K1.00242
$222.50Jul 2925.1027.00$26.057.3%3121.00121

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 4.2M, top 373.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 270.000.01$0.01100.0%373.3K0.012.6K
$197.50Jul 270.000.01$0.01100.0%292.3K0.032.7K
$202.50Jul 270.000.01$0.01100.0%195.9K0.01608
$205.00Jul 270.000.01$0.01100.0%169.0K0.013.7K
$215.00Jul 310.190.20$0.205.0%124.8K0.0552.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 270.000.01$0.01100.0%318.4K0.0213.4K
$197.50Jul 270.871.70$1.2964.3%247.5K0.977.3K
$200.00Jul 273.253.60$3.4310.2%175.8K0.9920.1K
$192.50Jul 270.000.01$0.01100.0%86.5K0.011.6K
$202.50Jul 275.806.10$5.955.0%56.4K0.9914.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 902.0%, max 1776.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21748.0%39.9%1776.9%1801.6K
$235.00Jul 27Sep 4790.9%43.6%1716.0%4223.2K
$160.00Jul 27Sep 4913.1%52.8%1630.8%32717
$227.50Jul 27Aug 21659.9%39.0%1590.7%9063.9K
$230.00Jul 27Sep 4704.3%43.8%1509.3%2.1K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 27Aug 21748.0%39.9%1776.9%2--
$235.00Jul 27Aug 28790.9%44.2%1687.8%714
$160.00Jul 27Sep 4913.1%52.8%1630.8%197553
$227.50Jul 27Aug 21659.9%39.0%1590.7%2399
$230.00Jul 27Sep 4704.3%43.8%1509.3%3545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 44.45, avg 5.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.11$4.89$0.1144.45$225.11
$215.00$217.50Aug 3$0.10$2.40$0.1024.00$215.10
$217.50$220.00Aug 5$0.10$2.40$0.1024.00$217.60
$220.00$225.00Aug 10$0.20$4.80$0.2024.00$220.20
$207.50$210.00Jul 29$0.11$2.39$0.1121.73$207.61
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$0.12$4.88$0.1240.67$164.88
$170.00$165.00Aug 7$0.16$4.84$0.1630.25$169.84
$170.00$165.00Aug 10$0.17$4.83$0.1728.41$169.83
$165.00$160.00Aug 14$0.20$4.80$0.2024.00$164.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 49.00, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 7$4.90$4.90$0.1049.00$164.90
$165.00$170.00Aug 10$4.82$4.82$0.1826.78$169.82
$167.50$170.00Jul 27$2.40$2.40$0.1024.00$169.90
$182.50$185.00Jul 27$2.40$2.40$0.1024.00$184.90
$180.00$182.50Jul 31$2.38$2.38$0.1219.83$182.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 10$4.85$4.85$0.1532.33$220.15
$225.00$220.00Aug 14$4.85$4.85$0.1532.33$220.15
$230.00$225.00Aug 14$4.85$4.85$0.1532.33$225.15
$215.00$212.50Aug 3$2.40$2.40$0.1024.00$212.60
$220.00$217.50Aug 7$2.40$2.40$0.1024.00$217.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.68, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 27Jul 31$0.07913.1%84.9%
$212.50Jul 27Jul 29$0.07375.0%53.5%
$210.00Jul 27Jul 29$0.11323.7%50.3%
$190.00Jul 27Jul 29$0.17177.5%52.8%
$207.50Jul 27Jul 29$0.22270.9%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 27Jul 29$0.06540.1%74.2%
$177.50Jul 27Jul 29$0.08479.6%69.2%
$180.00Jul 27Jul 29$0.11419.3%64.3%
$182.50Jul 27Jul 29$0.16359.2%60.1%
$210.00Jul 27Jul 29$0.17323.7%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.66% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 27$0.01$1.29$1.30$196.20$198.800.66%
$195.00Jul 27$1.48$0.01$1.49$193.51$196.490.76%
$200.00Jul 27$0.01$3.43$3.44$196.56$203.441.75%
$192.50Jul 27$4.72$0.01$4.73$187.77$197.232.41%
$197.50Jul 29$2.47$3.40$5.87$191.63$203.372.99%
$202.50Jul 27$0.01$5.95$5.96$196.54$208.463.03%
$195.00Jul 29$3.83$2.21$6.04$188.96$201.043.07%
$200.00Jul 29$1.48$4.90$6.38$193.62$206.383.25%
$192.50Jul 29$5.45$1.38$6.83$185.67$199.333.48%
$190.00Jul 27$7.23$0.01$7.24$182.76$197.243.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$185.00Jul 29$0.23$0.28$0.51$184.49$208.01
$207.50$187.50Jul 29$0.23$0.47$0.70$186.80$208.20
$205.00$185.00Jul 29$0.44$0.28$0.72$184.28$205.72
$205.00$187.50Jul 29$0.44$0.47$0.91$186.59$205.91
$207.50$190.00Jul 29$0.23$0.82$1.05$188.95$208.55
$202.50$185.00Jul 29$0.83$0.28$1.11$183.89$203.61
$205.00$190.00Jul 29$0.44$0.82$1.26$188.74$206.26
$202.50$187.50Jul 29$0.83$0.47$1.30$186.20$203.80
$220.00$175.00Aug 10$0.54$0.90$1.44$173.56$221.44
$207.50$185.00Jul 31$0.76$0.81$1.57$183.43$209.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 24.00, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Aug 3$2.40$0.1024.00$175.10$182.40
165/170175/180Aug 7$4.79$0.2122.81$165.21$179.79
178/180182/185Aug 5$2.39$0.1121.73$177.61$184.89
160/165170/175Aug 14$4.78$0.2221.73$160.22$174.78
160/165170/175Aug 10$4.77$0.2320.74$160.23$174.77
175/178182/185Aug 5$2.34$0.1614.62$175.16$184.84
160/165170/175Aug 28$4.68$0.3214.62$160.32$174.68
160/165170/175Aug 21$4.67$0.3314.15$160.33$174.67
178/180182/185Jul 31$2.33$0.1713.71$177.67$184.83
178/180182/185Aug 3$2.33$0.1713.71$177.67$184.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 28$0.06$4.9482.33
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$220.00$225.00$230.00Aug 10$0.09$4.9154.56
$160.00$165.00$170.00Sep 4$0.09$4.9154.56
$185.00$187.50$190.00Aug 5$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 10$0.05$4.9599.00
$160.00$165.00$170.00Aug 7$0.07$4.9370.43
$160.00$165.00$170.00Aug 14$0.09$4.9154.56
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$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. 241 found (best net $-0.01, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 10-$0.09$4.91
$225.00$230.001:2Aug 10-$0.12$4.88
$215.00$220.001:2Aug 10-$0.13$4.87
$220.00$225.001:2Aug 10-$0.14$4.86
$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
$170.00$165.001:2Jul 29-$0.02$4.98
$165.00$160.001:2Jul 29-$0.03$4.97
$165.00$160.001:2Jul 31-$0.03$4.97
$165.00$160.001:2Aug 3-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.24%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.300.491.8%5.24%7.02%82222
$200.00Aug 28$9.450.481.8%4.81%6.58%4.4K1.2K
$197.50Aug 21$8.250.510.5%4.20%4.70%2.0K221
$205.00Sep 4$8.200.424.3%4.17%8.49%38865
$205.00Aug 28$7.300.414.3%3.71%8.04%2.7K2.2K
$200.00Aug 21$7.050.461.8%3.59%5.36%13.1K25.3K
$197.50Aug 14$6.950.500.5%3.54%4.04%605--
$210.00Sep 4$6.400.366.9%3.26%10.12%533260
$202.50Aug 21$5.950.413.0%3.03%6.08%5.8K338
$200.00Aug 14$5.850.451.8%2.98%4.75%4.2K1.3K

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 3,002,134
Total Puts 1,811,632
Put/Call Ratio 0.60
Net Difference 1,190,502

Prior's Put/Call Breakdown

Total Calls 2,671,604
Total Puts 1,527,068
Put/Call Ratio 0.57
Net Difference 1,144,536

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