Tour v449
NVDA
NVIDIA CORP
$198.09 +0.80%
7/28 13:00

Option Volume

Detail
Current (07/28 1:00pm) 1,858,806
Calls: 1,169,468 (63%)
Puts: 689,338 (37%)
Prior (07/27) 3,346,371
Calls: 2,008,219 (60%)
Puts: 1,338,152 (40%)
Current vs Prior -44.45%
Calls: -41.77% (Calls)
Puts: -48.49% (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 -50.55%
Calls: -51.45%
Puts: -48.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 1:00pm) $682.05M
Calls: $486.22M (71%)
Puts: $195.82M (29%)
Prior (07/27) $1.02B
Calls: $418.94M (41%)
Puts: $605.68M (59%)
Current vs Prior -33.43%
Calls: +16.06%
Puts: -67.67%
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 -37.08%
Calls: -30.20%
Puts: -49.44%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 1:00pm) 0.59
Prior (07/27) 0.67
Current vs Prior -11.54%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +5.39%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 1:00pm) 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 2.85% | 4.33%4.33% | 6.34%8.91% | 14.38%
Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs Prior -22.48% | -12.08%-12.08% | -6.88%-4.32% | -2.17%
Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%
Current vs 7-Day Avg -1.56% | +5.85%+44.72% | +9.80%+25.35% | +5.41%
Prior 7-Day Eod 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs 7-Day Eod -22.48% | -12.08%-12.08% | -6.88%-4.32% | -2.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 2.97%
Calls: 1.22% | 3.78%
Puts: 3.13% | 2.17%
Prior 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Current vs Prior -48.09% | +95.39%
Prior 7-Day Avg 3.00% | 2.98%
Calls: 2.66% | 2.82%
Puts: 3.34% | 3.14%
Current vs 7-Day Avg -27.74% | -0.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($486.22M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.59.

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 BULLISH
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
13:00BULLISHBULLISHBULLISH
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 426 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.507.55$7.530.7%12.9K0.4829.3K
$185.00Jul 3113.5513.65$13.600.7%2.8K0.911.2K
$200.00Jul 291.281.29$1.290.8%140.5K0.369.2K
$195.00Jul 315.455.50$5.480.9%19.6K0.648.2K
$205.00Aug 215.305.35$5.320.9%4.5K0.3921.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 2110.1510.25$10.201.0%2520.565.4K
$190.00Jul 310.980.99$0.991.0%20.5K0.1926.0K
$197.50Jul 291.831.85$1.841.1%19.5K0.468.3K
$225.00Jul 3126.8527.15$27.001.1%1101.0031
$210.00Jul 3112.1512.30$12.231.2%2.6K0.908.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 290.050.06$0.0616.7%23.4K0.0324.5K
$220.00Jul 310.050.06$0.0616.7%29.1K0.0267.3K
$217.50Jul 310.080.09$0.0911.1%2.4K0.0314.9K
$235.00Aug 70.080.09$0.0911.1%1470.023.4K
$220.00Aug 30.100.11$0.119.1%1.2K0.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 310.050.06$0.0616.7%5990.013.0K
$185.00Jul 290.060.07$0.0714.3%22.7K0.034.2K
$170.00Jul 310.080.09$0.0911.1%1.7K0.0275.1K
$172.50Jul 310.100.11$0.119.1%4170.02897
$160.00Aug 50.100.12$0.1118.2%460.0138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2936.8040.35$38.589.2%3401.001
$165.00Jul 2931.4534.50$32.989.2%3681.0033
$170.00Jul 2927.0530.60$28.8312.3%5071.0010
$172.50Jul 2924.6027.45$26.0310.9%2.9K1.0053
$175.00Jul 2922.2525.45$23.8513.4%2.9K1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 3119.0020.10$19.555.6%3531.00453
$220.00Jul 3121.3022.50$21.905.5%1211.002.1K
$222.50Jul 3123.8025.05$24.435.1%1101.00537
$225.00Jul 3126.8527.15$27.001.1%1101.0031
$227.50Jul 3128.9030.20$29.554.4%761.008

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 1.6M, top 140.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 291.281.29$1.290.8%140.5K0.369.2K
$197.50Jul 292.432.46$2.451.2%108.4K0.5510.3K
$195.00Jul 294.004.10$4.052.5%85.6K0.722.5K
$202.50Jul 290.600.62$0.613.3%66.6K0.2011.5K
$205.00Jul 290.260.27$0.273.7%55.4K0.1015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 70.870.91$0.894.5%75.6K0.1112.8K
$190.00Jul 290.210.22$0.224.5%74.3K0.0820.1K
$192.50Jul 290.450.46$0.462.2%72.9K0.164.7K
$195.00Jul 290.940.96$0.952.1%62.6K0.288.0K
$185.00Jul 290.060.07$0.0714.3%22.7K0.034.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 61.2%, max 146.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 2197.1%39.4%146.4%90235
$235.00Jul 29Sep 4102.9%43.4%137.4%3251.5K
$160.00Jul 29Aug 28127.9%54.7%134.0%353224
$165.00Jul 29Aug 28123.1%52.8%133.0%37297
$237.50Jul 29Aug 7108.7%48.1%126.1%54309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 29Sep 4127.9%52.6%143.0%1.1K1.4K
$165.00Jul 29Sep 4123.1%50.9%142.0%9941.5K
$232.50Jul 29Aug 1497.1%41.3%135.0%87--
$170.00Jul 29Sep 4104.6%49.4%111.7%2.5K2.1K
$230.00Jul 29Sep 491.1%43.1%111.5%257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 40.67, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$225.00Aug 10$0.10$2.40$0.1024.00$222.60
$217.50$220.00Aug 5$0.11$2.39$0.1121.73$217.61
$230.00$232.50Aug 21$0.11$2.39$0.1121.73$230.11
$220.00$222.50Aug 7$0.12$2.38$0.1219.83$220.12
$220.00$222.50Aug 10$0.12$2.38$0.1219.83$220.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 12$0.12$4.88$0.1240.67$164.88
$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
$190.00$187.50Jul 29$0.10$2.40$0.1024.00$189.90
$172.50$170.00Aug 10$0.10$2.40$0.1024.00$172.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 24.00, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$175.00Aug 3$2.40$2.40$0.1024.00$174.90
$165.00$170.00Aug 14$4.77$4.77$0.2320.74$169.77
$180.00$182.50Aug 3$2.38$2.38$0.1219.83$182.38
$175.00$177.50Aug 7$2.38$2.38$0.1219.83$177.38
$160.00$165.00Aug 7$4.73$4.73$0.2717.52$164.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Aug 3$2.40$2.40$0.1024.00$220.10
$225.00$220.00Aug 12$4.78$4.78$0.2221.73$220.22
$230.00$227.50Aug 21$2.38$2.38$0.1219.83$227.62
$212.50$210.00Jul 31$2.37$2.37$0.1318.23$210.13
$222.50$220.00Aug 10$2.37$2.37$0.1318.23$220.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.61, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 29Jul 31$0.0767.1%50.8%
$215.00Jul 29Jul 31$0.1259.6%49.3%
$212.50Jul 29Jul 31$0.2055.6%48.2%
$180.00Jul 29Jul 31$0.2873.2%61.4%
$210.00Jul 29Jul 31$0.3453.3%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Aug 7Aug 10$0.0657.3%52.4%
$170.00Jul 29Jul 31$0.07104.6%78.4%
$215.00Jul 29Jul 31$0.0759.6%49.3%
$217.50Jul 29Jul 31$0.0767.1%50.8%
$172.50Jul 29Jul 31$0.0995.5%74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 2.17% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 29$2.45$1.84$4.29$193.21$201.792.17%
$200.00Jul 29$1.29$3.20$4.49$195.51$204.492.27%
$195.00Jul 29$4.05$0.95$5.00$190.00$200.002.52%
$202.50Jul 29$0.61$5.00$5.61$196.89$208.112.83%
$192.50Jul 29$5.98$0.46$6.44$186.06$198.943.25%
$197.50Jul 31$3.97$3.30$7.27$190.23$204.773.67%
$200.00Jul 31$2.79$4.60$7.39$192.61$207.393.73%
$205.00Jul 29$0.27$7.18$7.45$197.55$212.453.76%
$195.00Jul 31$5.48$2.28$7.76$187.24$202.763.92%
$202.50Jul 31$1.85$6.15$8.00$194.50$210.504.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.25% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$190.00Jul 29$0.27$0.22$0.49$189.51$205.49
$205.00$192.50Jul 29$0.27$0.46$0.73$191.77$205.73
$202.50$190.00Jul 29$0.61$0.22$0.83$189.17$203.33
$210.00$187.50Jul 31$0.40$0.63$1.03$186.47$211.03
$202.50$192.50Jul 29$0.61$0.46$1.07$191.43$203.57
$205.00$195.00Jul 29$0.27$0.95$1.22$193.78$206.22
$207.50$187.50Jul 31$0.69$0.63$1.32$186.18$208.82
$210.00$190.00Jul 31$0.40$0.99$1.39$188.61$211.39
$200.00$190.00Jul 29$1.29$0.22$1.51$188.49$201.51
$202.50$195.00Jul 29$0.61$0.95$1.56$193.44$204.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 20.74, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 14$4.77$0.2320.74$160.23$174.77
160/165170/175Aug 21$4.77$0.2320.74$160.23$174.77
178/180182/185Aug 7$2.38$0.1219.83$177.62$184.88
175/178182/185Aug 10$2.38$0.1219.83$175.12$184.88
172/175178/180Aug 7$2.36$0.1416.86$172.64$179.86
180/182185/188Aug 21$2.36$0.1416.86$180.14$187.36
182/185188/190Aug 5$2.35$0.1515.67$182.65$189.85
175/178180/182Aug 7$2.35$0.1515.67$175.15$182.35
175/178180/182Aug 10$2.35$0.1515.67$175.15$182.35
178/180182/185Aug 5$2.34$0.1614.62$177.66$184.84

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
$165.00$170.00$175.00Aug 21$0.07$4.9370.43
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
$187.50$190.00$192.50Aug 7$0.05$2.4549.00
$220.00$222.50$225.00Aug 7$0.05$2.4549.00
$160.00$165.00$170.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 12$0.05$4.9599.00
$160.00$165.00$170.00Aug 14$0.09$4.9154.56
$185.00$187.50$190.00Jul 29$0.05$2.4549.00
$177.50$180.00$182.50Aug 5$0.05$2.4549.00
$175.00$177.50$180.00Aug 10$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. 245 found (best net $--, 240 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 10-$0.04$4.96
$220.00$225.001:2Aug 12-$0.11$4.89
$215.00$220.001:2Aug 12-$0.14$4.86
$210.00$215.001:2Aug 12-$0.27$4.73
$205.00$210.001:2Aug 12-$0.74$4.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 29$0.00$5.00
$170.00$165.001:2Jul 29-$0.02$4.98
$170.00$165.001:2Jul 31-$0.03$4.97
$165.00$160.001:2Jul 31-$0.04$4.96
$165.00$160.001:2Aug 3-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.48%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.850.511.0%5.48%6.44%822674
$200.00Aug 28$9.850.501.0%4.97%5.94%1.5K3.3K
$205.00Sep 4$8.500.443.5%4.29%7.78%167307
$205.00Aug 28$7.600.433.5%3.84%7.32%1.2K3.2K
$200.00Aug 21$7.500.481.0%3.79%4.75%12.9K29.3K
$210.00Sep 4$6.700.376.0%3.38%9.39%453602
$202.50Aug 21$6.250.442.2%3.16%5.38%8994.5K
$200.00Aug 14$6.200.481.0%3.13%4.09%4.8K3.6K
$210.00Aug 28$5.800.356.0%2.93%8.94%3.8K5.3K
$200.00Aug 12$5.500.471.0%2.78%3.74%143--

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 1,169,468
Total Puts 689,338
Put/Call Ratio 0.59
Net Difference 480,130

Prior's Put/Call Breakdown

Total Calls 2,008,219
Total Puts 1,338,152
Put/Call Ratio 0.67
Net Difference 670,067

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