Tour v435
NVDA
NVIDIA CORP
$194.03 -1.26%
7/28 10:00

Option Volume

Detail
Current (07/28 10:00am) 502,171
Calls: 266,347 (53%)
Puts: 235,824 (47%)
Prior (07/27) 755,998
Calls: 436,241 (58%)
Puts: 319,757 (42%)
Current vs Prior -33.58%
Calls: -38.94% (Calls)
Puts: -26.25% (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 -85.37%
Calls: -88.02%
Puts: -80.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 10:00am) $198.10M
Calls: $115.19M (58%)
Puts: $82.91M (42%)
Prior (07/27) $191.83M
Calls: $95.74M (50%)
Puts: $96.09M (50%)
Current vs Prior +3.27%
Calls: +20.32%
Puts: -13.72%
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 -80.28%
Calls: -83.24%
Puts: -73.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 10:00am) 0.89
Prior (07/27) 0.73
Current vs Prior +20.79%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +63.30%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/28 10:00am) 13,521,164
Calls: 7,493,744 (55%)
Puts: 6,027,420 (45%)
Prior (07/27) 13,244,232
Calls: 7,283,552 (55%)
Puts: 5,960,680 (45%)
Current vs Prior +2.09%
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 -1.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.35% | 4.71%4.71% | 6.63%9.19% | 14.69%
Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%
Current vs Prior +22.86% | +11.74%+278.71% | +27.76%-2.02% | -0.45%
Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%
Current vs 7-Day Avg +21.94% | +21.04%+76.78% | +18.65%+49.35% | +11.77%
Prior 7-Day Eod 2.73% | 4.21%4.92% | 6.81%9.31% | 14.70%
Current vs 7-Day Eod +22.86% | +11.74%-4.38% | -2.66%-1.32% | -0.02%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.09% | 2.77%
Calls: 2.90% | 2.08%
Puts: 3.28% | 3.46%
Prior 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Current vs Prior +2.66% | -20.63%
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% | -9.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:00BULLISHBULLISHBULLISH

📈 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 359 of results (avg 4.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 215.755.80$5.780.9%1.3K0.4129.3K
$215.00Aug 211.641.66$1.651.2%2.3K0.1735.3K
$195.00Aug 218.058.15$8.101.2%1.3K0.5113.6K
$197.50Jul 312.392.42$2.411.2%3.8K0.3718.7K
$195.00Jul 313.453.50$3.481.4%4.3K0.478.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 218.408.50$8.451.2%9610.4924.9K
$175.00Aug 212.262.29$2.281.3%1.2K0.1729.6K
$200.00Aug 2111.1011.25$11.181.3%6620.5944.1K
$192.50Aug 217.257.35$7.301.4%1690.45991
$180.00Aug 213.203.25$3.231.5%1.2K0.2345.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 310.050.06$0.0616.7%2330.0214.9K
$232.50Aug 50.050.06$0.0616.7%100.01112
$207.50Jul 290.060.07$0.0714.3%4.6K0.039.6K
$215.00Jul 310.080.09$0.0911.1%4.3K0.0289.4K
$230.00Aug 70.100.11$0.119.1%2250.029.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 290.060.07$0.0714.3%6710.02326
$165.00Jul 310.080.09$0.0911.1%5380.023.0K
$180.00Jul 290.090.10$0.1010.0%5.7K0.031.3K
$170.00Jul 310.130.14$0.147.1%6350.0375.1K
$165.00Aug 30.130.15$0.1414.3%690.02148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2932.2535.80$34.0310.4%2471.001
$165.00Jul 2928.3529.85$29.105.2%3441.0033
$170.00Jul 2923.2524.45$23.855.0%551.0010
$172.50Jul 2920.8021.85$21.334.9%3461.0053
$175.00Jul 2918.9019.35$19.132.4%2.8K1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 3120.8022.15$21.486.3%261.004.3K
$217.50Jul 3122.8024.60$23.707.6%101.00453
$220.00Jul 3125.5027.00$26.255.7%351.002.1K
$222.50Jul 3128.2529.55$28.904.5%301.00537
$225.00Jul 3130.5531.95$31.254.5%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 436.9K, top 30.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 310.040.05$0.0520.0%16.2K0.0167.3K
$195.00Jul 292.082.12$2.101.9%16.2K0.452.5K
$212.50Jul 310.130.15$0.1414.3%16.0K0.0448.1K
$200.00Jul 290.570.59$0.583.4%15.2K0.189.2K
$197.50Jul 291.141.17$1.152.6%10.4K0.3010.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 71.471.52$1.503.3%30.6K0.1712.8K
$192.50Jul 291.861.90$1.882.1%26.5K0.404.7K
$190.00Jul 291.081.10$1.091.8%26.0K0.2620.1K
$195.00Jul 293.003.10$3.053.3%12.9K0.558.0K
$185.00Jul 290.310.32$0.323.1%10.6K0.094.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 61.8%, max 153.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 21102.8%40.5%153.9%47235
$227.50Jul 29Aug 2191.6%39.5%131.8%305.4K
$160.00Jul 29Aug 28123.1%54.3%126.8%257224
$230.00Jul 29Sep 497.2%43.6%123.1%17315.5K
$165.00Jul 29Aug 28111.4%53.0%110.3%34597
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 29Sep 4123.1%52.2%136.0%4211.4K
$165.00Jul 29Sep 4111.4%50.3%121.2%5001.5K
$222.50Jul 29Aug 2179.9%38.8%105.8%82145
$225.00Jul 29Aug 2885.8%44.5%93.0%1.1K232
$170.00Jul 29Sep 493.1%49.2%89.3%9382.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 44.45, avg 5.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Aug 10$0.12$4.88$0.1240.67$220.12
$217.50$220.00Aug 10$0.12$2.38$0.1219.83$217.62
$225.00$227.50Aug 21$0.12$2.38$0.1219.83$225.12
$210.00$212.50Aug 3$0.13$2.37$0.1318.23$210.13
$215.00$217.50Aug 7$0.13$2.37$0.1318.23$215.13
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
$170.00$167.50Aug 7$0.10$2.40$0.1024.00$169.90
$172.50$170.00Aug 5$0.11$2.39$0.1121.73$172.39
$165.00$160.00Aug 14$0.23$4.77$0.2320.74$164.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 28.41, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.83$4.83$0.1728.41$169.83
$160.00$165.00Aug 21$4.78$4.78$0.2221.73$164.78
$177.50$180.00Aug 3$2.38$2.38$0.1219.83$179.88
$165.00$170.00Aug 14$4.75$4.75$0.2519.00$169.75
$175.00$177.50Aug 3$2.37$2.37$0.1318.23$177.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$222.50Aug 5$2.40$2.40$0.1024.00$222.60
$220.00$217.50Aug 7$2.40$2.40$0.1024.00$217.60
$225.00$222.50Aug 7$2.40$2.40$0.1024.00$222.60
$215.00$212.50Aug 5$2.38$2.38$0.1219.83$212.62
$205.00$202.50Jul 29$2.37$2.37$0.1318.23$202.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.59, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 29Jul 31$0.07123.1%90.1%
$215.00Jul 29Jul 31$0.0769.0%53.7%
$212.50Jul 29Jul 31$0.1165.9%52.8%
$170.00Jul 29Jul 31$0.1593.1%73.4%
$210.00Jul 29Jul 31$0.1961.1%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 29Jul 31$0.06111.4%81.3%
$170.00Jul 29Jul 31$0.1193.1%73.4%
$172.50Jul 29Jul 31$0.1387.4%69.3%
$210.00Jul 29Jul 31$0.1561.1%51.8%
$175.00Jul 29Jul 31$0.1880.6%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 2.65% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 29$2.10$3.05$5.15$189.85$200.152.65%
$192.50Jul 29$3.45$1.88$5.33$187.17$197.832.75%
$197.50Jul 29$1.15$4.58$5.73$191.77$203.232.95%
$190.00Jul 29$5.18$1.09$6.27$183.73$196.273.23%
$200.00Jul 29$0.58$6.50$7.08$192.92$207.083.65%
$187.50Jul 29$7.18$0.60$7.78$179.72$195.284.01%
$195.00Jul 31$3.48$4.33$7.81$187.19$202.814.03%
$192.50Jul 31$4.80$3.15$7.95$184.55$200.454.10%
$197.50Jul 31$2.41$5.75$8.16$189.34$205.664.21%
$190.00Jul 31$6.38$2.23$8.61$181.39$198.614.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.16% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$182.50Jul 29$0.14$0.17$0.31$182.19$205.31
$202.50$182.50Jul 29$0.28$0.17$0.45$182.05$202.95
$205.00$185.00Jul 29$0.14$0.32$0.46$184.54$205.46
$202.50$185.00Jul 29$0.28$0.32$0.60$184.40$203.10
$205.00$187.50Jul 29$0.14$0.60$0.74$186.76$205.74
$200.00$182.50Jul 29$0.58$0.17$0.75$181.75$200.75
$202.50$187.50Jul 29$0.28$0.60$0.88$186.62$203.38
$200.00$185.00Jul 29$0.58$0.32$0.90$184.10$200.90
$200.00$187.50Jul 29$0.58$0.60$1.18$186.32$201.18
$205.00$190.00Jul 29$0.14$1.09$1.23$188.77$206.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 21.73, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175178/180Aug 5$2.39$0.1121.73$172.61$179.89
170/172178/180Aug 5$2.36$0.1416.86$170.14$179.86
175/178180/182Aug 3$2.33$0.1713.71$175.17$182.33
160/165170/175Aug 7$4.66$0.3413.71$160.34$174.66
190/192195/198Aug 10$2.33$0.1713.71$190.17$197.33
160/165170/175Aug 14$4.66$0.3413.71$160.34$174.66
170/172175/180Aug 7$4.65$0.3513.29$167.85$179.65
180/182185/188Aug 21$2.32$0.1812.89$180.18$187.32
160/165170/175Aug 21$4.63$0.3712.51$160.37$174.63
160/165175/180Aug 7$4.61$0.3911.82$160.39$179.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 7$0.05$4.9599.00
$220.00$225.00$230.00Aug 10$0.06$4.9482.33
$165.00$170.00$175.00Aug 7$0.07$4.9370.43
$165.00$170.00$175.00Aug 21$0.08$4.9261.50
$180.00$182.50$185.00Aug 5$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 5$0.05$4.9599.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$222.50$225.00$227.50Aug 7$0.05$2.4549.00
$160.00$165.00$170.00Aug 14$0.10$4.9049.00
$175.00$177.50$180.00Jul 31$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-0.01, 212 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$225.001:2Aug 10-$0.08$4.92
$225.00$230.001:2Aug 10-$0.08$4.92
$205.00$210.001:2Aug 12-$0.20$4.80
$200.00$205.001:2Aug 12-$0.65$4.35
$225.00$230.001:2Aug 28-$0.72$4.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 29-$0.01$4.99
$170.00$165.001:2Jul 29-$0.03$4.97
$165.00$160.001:2Jul 31-$0.03$4.97
$170.00$165.001:2Jul 31-$0.04$4.96
$165.00$160.001:2Aug 3-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.75%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 4$11.150.520.5%5.75%6.25%38314
$195.00Aug 28$10.250.520.5%5.28%5.78%1.1K2.0K
$200.00Sep 4$8.850.453.1%4.56%7.64%352674
$195.00Aug 21$8.050.510.5%4.15%4.65%1.3K13.6K
$200.00Aug 28$8.000.443.1%4.12%7.20%4573.3K
$205.00Sep 4$6.800.385.7%3.50%9.16%28307
$197.50Aug 21$6.700.461.8%3.45%5.24%971.4K
$195.00Aug 14$6.650.500.5%3.43%3.93%1511.3K
$205.00Aug 28$5.950.375.7%3.07%8.72%2653.2K
$200.00Aug 21$5.750.413.1%2.96%6.04%1.3K29.3K

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 266,347
Total Puts 235,824
Put/Call Ratio 0.89
Net Difference 30,523

Prior's Put/Call Breakdown

Total Calls 436,241
Total Puts 319,757
Put/Call Ratio 0.73
Net Difference 116,484

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