Tour v442
NVDA
NVIDIA CORP
$198.28 +0.90%
7/28 12:00

Option Volume

Detail
Current (07/28 12:00pm) 1,596,987
Calls: 988,287 (62%)
Puts: 608,700 (38%)
Prior (07/27) 2,660,618
Calls: 1,533,614 (58%)
Puts: 1,127,004 (42%)
Current vs Prior -39.98%
Calls: -35.56% (Calls)
Puts: -45.99% (Puts)
Prior 7-Day Total 26,310,544
Calls: 16,860,414 (64%)
Puts: 9,450,130 (36%)
Prior 7-Day Average 3,758,649
Calls: 2,408,630 (64%)
Puts: 1,350,018 (36%)
Current vs Prior 7-Day Avg -57.51%
Calls: -58.97%
Puts: -54.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 12:00pm) $604.75M
Calls: $438.79M (73%)
Puts: $165.96M (27%)
Prior (07/27) $813.02M
Calls: $355.15M (44%)
Puts: $457.87M (56%)
Current vs Prior -25.62%
Calls: +23.55%
Puts: -63.75%
Prior 7-Day Total $7.59B
Calls: $4.88B (64%)
Puts: $2.71B (36%)
Prior 7-Day Average $1.08B
Calls: $696.60M (64%)
Puts: $387.35M (36%)
Current vs Prior 7-Day Avg -44.21%
Calls: -37.01%
Puts: -57.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 12:00pm) 0.62
Prior (07/27) 0.73
Current vs Prior -16.19%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +10.13%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 12:00pm) 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 94,799,258
Calls: 52,075,520 (55%)
Puts: 42,723,738 (45%)
Prior 7-Day Average 13,542,751
Calls: 7,439,360 (55%)
Puts: 6,103,391 (45%)
Current vs Prior 7-Day Avg -0.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.95% | 4.41%4.41% | 6.39%9.00% | 14.46%
Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs Prior -19.81% | -10.32%-10.32% | -6.08%-3.38% | -1.58%
Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%
Current vs 7-Day Avg +1.82% | +7.97%+47.62% | +10.74%+26.58% | +6.05%
Prior 7-Day Eod 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs 7-Day Eod -19.81% | -10.32%-10.32% | -6.08%-3.38% | -1.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.35% | 2.29%
Calls: 1.12% | 2.38%
Puts: 1.57% | 2.20%
Prior 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Current vs Prior -67.70% | +50.66%
Prior 7-Day Avg 3.00% | 2.98%
Calls: 2.66% | 2.82%
Puts: 3.34% | 3.14%
Current vs 7-Day Avg -55.04% | -23.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($438.79M). Bullish P/C ratio of 0.62.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 422 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 317.407.45$7.430.7%3.0K0.74929
$195.00Aug 2812.8012.90$12.850.8%1.7K0.582.0K
$180.00Jul 3118.5018.65$18.580.8%1.7K0.96944
$180.00Jul 2918.2518.40$18.330.8%2.3K1.00157
$195.00Jul 315.655.70$5.680.9%17.8K0.658.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 215.555.60$5.570.9%6260.37991
$202.50Aug 2110.1010.20$10.151.0%2520.565.4K
$190.00Aug 214.704.75$4.721.1%6.2K0.3248.8K
$197.50Jul 291.851.87$1.861.1%11.0K0.448.3K
$215.00Jul 2916.6016.80$16.701.2%1920.991.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 310.050.06$0.0616.7%3.0K0.0177.9K
$232.50Aug 50.060.07$0.0714.3%160.01112
$225.00Aug 30.070.08$0.0812.5%1630.02541
$210.00Jul 290.080.09$0.0911.1%19.8K0.0424.5K
$220.00Jul 310.080.09$0.0911.1%27.2K0.0267.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 290.060.07$0.0714.3%21.9K0.024.2K
$165.00Jul 310.060.07$0.0714.3%5990.013.0K
$170.00Jul 310.080.09$0.0911.1%1.6K0.0275.1K
$160.00Aug 50.100.12$0.1118.2%460.0138
$187.50Jul 290.110.12$0.128.3%21.0K0.042.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2937.6040.65$39.137.8%3331.001
$165.00Jul 2931.4533.85$32.657.4%3671.0033
$170.00Jul 2928.0529.20$28.634.0%5061.0010
$172.50Jul 2925.0026.80$25.906.9%2.9K1.0053
$175.00Jul 2922.3524.45$23.409.0%2.9K1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 3121.2522.45$21.855.5%1191.002.1K
$222.50Jul 3123.5524.95$24.255.8%311.00537
$225.00Jul 3126.2027.45$26.834.7%1001.0031
$227.50Jul 3128.4029.95$29.175.3%761.008
$230.00Jul 3131.0032.35$31.684.3%51.0039

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 1.4M, top 116.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 291.481.50$1.491.3%116.7K0.399.2K
$197.50Jul 292.652.68$2.671.1%96.1K0.5610.3K
$195.00Jul 294.254.35$4.302.3%81.1K0.722.5K
$202.50Jul 290.740.75$0.751.3%52.4K0.2311.5K
$205.00Jul 290.340.35$0.352.9%42.5K0.1215.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 70.860.90$0.884.5%74.0K0.1112.8K
$192.50Jul 290.470.49$0.484.2%66.5K0.154.7K
$190.00Jul 290.230.24$0.244.2%63.9K0.0820.1K
$195.00Jul 290.970.99$0.982.0%50.3K0.288.0K
$185.00Jul 290.060.07$0.0714.3%21.9K0.024.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 58.2%, max 139.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 2194.6%39.8%137.6%73235
$235.00Jul 29Sep 4100.4%43.5%130.6%3191.5K
$160.00Jul 29Aug 28126.3%54.9%130.1%346224
$165.00Jul 29Aug 28121.7%52.9%130.0%37197
$237.50Jul 29Aug 7106.0%48.4%118.8%54309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 29Sep 4126.3%52.7%139.7%9911.4K
$165.00Jul 29Sep 4121.7%50.9%138.9%9171.5K
$170.00Jul 29Sep 4103.9%49.6%109.4%2.4K2.1K
$230.00Jul 29Sep 488.8%43.6%103.8%257
$222.50Jul 29Aug 2170.7%38.7%82.3%156145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 44.45, avg 5.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 10$0.14$4.86$0.1434.71$225.14
$212.50$215.00Jul 31$0.11$2.39$0.1121.73$212.61
$215.00$217.50Aug 3$0.11$2.39$0.1121.73$215.11
$217.50$220.00Aug 5$0.11$2.39$0.1121.73$217.61
$220.00$222.50Aug 7$0.11$2.39$0.1121.73$220.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 12$0.11$4.89$0.1144.45$164.89
$165.00$160.00Aug 14$0.14$4.86$0.1434.71$164.86
$170.00$165.00Aug 12$0.17$4.83$0.1728.41$169.83
$175.00$170.00Aug 10$0.21$4.79$0.2122.81$174.79
$177.50$175.00Aug 5$0.11$2.39$0.1121.73$177.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 49.00, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 7$4.88$4.88$0.1240.67$174.88
$170.00$175.00Aug 10$4.88$4.88$0.1240.67$174.88
$187.50$190.00Jul 29$2.40$2.40$0.1024.00$189.90
$182.50$185.00Jul 31$2.40$2.40$0.1024.00$184.90
$165.00$170.00Aug 14$4.80$4.80$0.2024.00$169.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Aug 10$4.90$4.90$0.1049.00$225.10
$235.00$230.00Aug 14$4.90$4.90$0.1049.00$230.10
$235.00$230.00Aug 21$4.90$4.90$0.1049.00$230.10
$222.50$220.00Jul 31$2.40$2.40$0.1024.00$220.10
$225.00$222.50Aug 21$2.40$2.40$0.1024.00$222.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 29Jul 31$0.0864.4%54.9%
$217.50Jul 29Jul 31$0.1165.1%53.0%
$215.00Jul 29Jul 31$0.1661.6%51.4%
$175.00Jul 29Jul 31$0.2385.9%69.8%
$180.00Jul 29Jul 31$0.2572.7%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 29Jul 31$0.05121.7%88.2%
$167.50Aug 7Aug 10$0.0657.8%52.6%
$170.00Jul 29Jul 31$0.07103.9%78.5%
$172.50Jul 29Jul 31$0.0895.1%73.8%
$175.00Jul 29Jul 31$0.1185.9%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 2.28% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 29$2.67$1.86$4.53$192.97$202.032.28%
$200.00Jul 29$1.49$3.18$4.67$195.33$204.672.36%
$195.00Jul 29$4.30$0.98$5.28$189.72$200.282.66%
$202.50Jul 29$0.75$4.93$5.68$196.82$208.182.86%
$192.50Jul 29$6.30$0.48$6.78$185.72$199.283.42%
$205.00Jul 29$0.35$7.03$7.38$197.62$212.383.72%
$197.50Jul 31$4.20$3.28$7.48$190.02$204.983.77%
$200.00Jul 31$2.96$4.55$7.51$192.49$207.513.79%
$195.00Jul 31$5.68$2.28$7.96$187.04$202.964.01%
$202.50Jul 31$2.00$6.10$8.10$194.40$210.604.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$190.00Jul 29$0.17$0.24$0.41$189.59$207.91
$205.00$190.00Jul 29$0.35$0.24$0.59$189.41$205.59
$207.50$192.50Jul 29$0.17$0.48$0.65$191.85$208.15
$205.00$192.50Jul 29$0.35$0.48$0.83$191.67$205.83
$202.50$190.00Jul 29$0.75$0.24$0.99$189.01$203.49
$210.00$187.50Jul 31$0.49$0.64$1.13$186.37$211.13
$207.50$195.00Jul 29$0.17$0.98$1.15$193.85$208.65
$202.50$192.50Jul 29$0.75$0.48$1.23$191.27$203.73
$205.00$195.00Jul 29$0.35$0.98$1.33$193.67$206.33
$207.50$187.50Jul 31$0.81$0.64$1.45$186.05$208.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 24.00, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Aug 10$2.40$0.1024.00$175.10$182.40
160/165170/175Aug 14$4.77$0.2320.74$160.23$174.77
178/180182/185Aug 7$2.37$0.1318.23$177.63$184.87
175/178180/182Aug 5$2.36$0.1416.86$175.14$182.36
185/188190/192Aug 10$2.36$0.1416.86$185.14$192.36
182/185188/190Jul 31$2.35$0.1515.67$182.65$189.85
160/165170/175Aug 21$4.70$0.3015.67$160.30$174.70
178/180182/185Aug 5$2.34$0.1614.63$177.66$184.84
178/180182/185Aug 10$2.34$0.1614.63$177.66$184.84
165/170175/180Aug 14$4.67$0.3314.15$165.33$179.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 10$0.07$4.9370.43
$180.00$182.50$185.00Jul 29$0.05$2.4549.00
$222.50$225.00$227.50Aug 14$0.05$2.4549.00
$215.00$217.50$220.00Aug 7$0.06$2.4440.67
$215.00$217.50$220.00Aug 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 12$0.06$4.9482.33
$160.00$165.00$170.00Aug 14$0.08$4.9261.50
$180.00$182.50$185.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Aug 3$0.05$2.4549.00
$180.00$182.50$185.00Aug 3$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 $--, 236 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 10-$0.05$4.95
$230.00$235.001:2Aug 10-$0.05$4.95
$220.00$225.001:2Aug 12-$0.14$4.86
$215.00$220.001:2Aug 12-$0.21$4.79
$210.00$215.001:2Aug 12-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 29$0.00$5.00
$165.00$160.001:2Jul 31-$0.01$4.99
$170.00$165.001:2Jul 29-$0.02$4.98
$165.00$160.001:2Aug 3-$0.04$4.96
$170.00$165.001:2Jul 31-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.57%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$11.050.510.9%5.57%6.44%760674
$200.00Aug 28$10.100.510.9%5.09%5.96%1.3K3.3K
$205.00Sep 4$8.800.443.4%4.44%7.83%151307
$205.00Aug 28$7.800.433.4%3.93%7.32%1.1K3.2K
$200.00Aug 21$7.650.490.9%3.86%4.73%10.0K29.3K
$210.00Sep 4$6.800.385.9%3.43%9.34%439602
$202.50Aug 21$6.500.452.1%3.28%5.41%7964.5K
$200.00Aug 14$6.400.480.9%3.23%4.10%3.7K3.6K
$210.00Aug 28$6.000.365.9%3.03%8.94%3.7K5.3K
$200.00Aug 12$5.750.480.9%2.90%3.77%121--

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 988,287
Total Puts 608,700
Put/Call Ratio 0.62
Net Difference 379,587

Prior's Put/Call Breakdown

Total Calls 1,533,614
Total Puts 1,127,004
Put/Call Ratio 0.73
Net Difference 406,610

Prior 7-Day Put/Call Summary

Total Calls 16,860,414
Total Puts 9,450,130
Average Put/Call Ratio 0.56
Ratio Trend Falling

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