Tour v452
NVDA
NVIDIA CORP
$197.20 +0.35%
7/28 14:00

Option Volume

Detail
Current (07/28 2:00pm) 2,026,230
Calls: 1,276,301 (63%)
Puts: 749,929 (37%)
Prior (07/27) 3,884,108
Calls: 2,357,198 (61%)
Puts: 1,526,910 (39%)
Current vs Prior -47.83%
Calls: -45.86% (Calls)
Puts: -50.89% (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 -46.09%
Calls: -47.01%
Puts: -44.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 2:00pm) $727.31M
Calls: $486.08M (67%)
Puts: $241.23M (33%)
Prior (07/27) $1.15B
Calls: $512.56M (45%)
Puts: $635.92M (55%)
Current vs Prior -36.67%
Calls: -5.17%
Puts: -62.07%
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 -32.90%
Calls: -30.22%
Puts: -37.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 2:00pm) 0.59
Prior (07/27) 0.65
Current vs Prior -9.29%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +5.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 2:00pm) 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 2.80% | 4.39%4.39% | 6.40%9.04% | 14.40%
Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs Prior -23.92% | -10.76%-10.76% | -5.93%-2.91% | -2.01%
Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%
Current vs 7-Day Avg -3.39% | +7.45%+46.90% | +10.91%+27.20% | +5.59%
Prior 7-Day Eod 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs 7-Day Eod -23.92% | -10.76%-10.76% | -5.93%-2.91% | -2.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.42% | 1.18%
Calls: 2.99% | 1.01%
Puts: 1.84% | 1.34%
Prior 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Current vs Prior -42.11% | -22.37%
Prior 7-Day Avg 3.00% | 2.98%
Calls: 2.66% | 2.82%
Puts: 3.34% | 3.14%
Current vs 7-Day Avg -19.41% | -60.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($486.08M). Below-average activity with volume down 48% 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
14:00BULLISHBULLISHBULLISH
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 433 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 312.412.42$2.420.4%44.0K0.3932.6K
$195.00Aug 219.709.75$9.730.5%4.7K0.5613.6K
$180.00Jul 2917.1517.30$17.230.9%2.4K0.99157
$187.50Jul 3110.5010.60$10.550.9%2.1K0.85468
$195.00Jul 314.904.95$4.931.0%20.1K0.608.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 2117.4517.60$17.520.9%2380.76413
$210.00Aug 2115.5515.70$15.631.0%1170.7226.3K
$200.00Aug 219.309.40$9.351.1%1.7K0.5344.1K
$215.00Jul 3117.7517.95$17.851.1%1930.954.3K
$215.00Jul 2917.7017.90$17.801.1%2301.001.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 310.050.06$0.0616.7%30.8K0.0267.3K
$225.00Aug 30.050.06$0.0616.7%1790.01541
$207.50Jul 290.080.09$0.0911.1%20.7K0.049.6K
$217.50Jul 310.080.09$0.0911.1%2.8K0.0214.9K
$235.00Aug 70.080.09$0.0911.1%1480.023.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 310.050.06$0.0616.7%6040.013.0K
$185.00Jul 290.060.07$0.0714.3%23.4K0.034.2K
$170.00Jul 310.080.09$0.0911.1%1.8K0.0275.1K
$172.50Jul 310.100.11$0.119.1%6570.02897
$160.00Aug 50.100.12$0.1118.2%470.0138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 331.4533.90$32.677.5%1521.0017
$170.00Aug 326.5530.15$28.3512.7%3551.0015
$172.50Aug 323.6525.80$24.738.7%1601.0014
$160.00Aug 535.7538.70$37.237.9%--1.0014
$165.00Aug 530.8033.65$32.238.8%11.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 2912.7512.90$12.831.2%7.6K1.004.3K
$212.50Jul 2914.0515.50$14.789.8%1.1K1.001.6K
$215.00Jul 2917.7017.90$17.801.1%2301.001.3K
$217.50Jul 2920.2021.40$20.805.8%1.4K1.00132
$220.00Jul 2922.6023.50$23.053.9%2881.002

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 1.8M, top 156.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 290.910.92$0.921.1%156.1K0.299.2K
$197.50Jul 291.881.90$1.891.1%118.4K0.4710.3K
$195.00Jul 293.303.40$3.353.0%87.9K0.662.5K
$202.50Jul 290.390.40$0.402.5%73.2K0.1511.5K
$205.00Jul 290.170.18$0.185.6%64.2K0.0715.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 290.230.24$0.244.2%78.9K0.0920.1K
$180.00Aug 70.950.97$0.962.1%76.0K0.1212.8K
$192.50Jul 290.530.54$0.541.9%76.0K0.194.7K
$195.00Jul 291.131.15$1.141.8%72.8K0.348.0K
$197.50Jul 292.152.19$2.171.8%28.0K0.538.3K

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 61.6%, max 154.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 21101.7%40.0%154.4%97235
$235.00Jul 29Sep 4107.6%44.0%144.7%3291.5K
$160.00Jul 29Aug 28127.6%54.1%135.9%410224
$165.00Jul 29Aug 28122.5%52.7%132.4%37297
$227.50Jul 29Aug 2189.5%39.2%128.3%3035.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 29Sep 4127.6%52.1%145.1%1.2K1.4K
$165.00Jul 29Sep 4122.5%50.6%142.2%1.5K1.5K
$232.50Jul 29Aug 14101.7%42.5%139.4%87--
$227.50Jul 29Aug 2189.5%39.2%128.3%2104
$230.00Jul 29Sep 495.6%43.6%119.4%257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 40.67, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$227.50Aug 14$0.10$2.40$0.1024.00$225.10
$220.00$222.50Aug 10$0.11$2.39$0.1121.73$220.11
$227.50$230.00Aug 21$0.13$2.37$0.1318.23$227.63
$220.00$225.00Aug 12$0.27$4.73$0.2717.52$220.27
$210.00$212.50Jul 31$0.14$2.36$0.1416.86$210.14
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$0.16$4.84$0.1630.25$164.84
$170.00$165.00Aug 12$0.20$4.80$0.2024.00$169.80
$172.50$170.00Aug 10$0.11$2.39$0.1121.73$172.39
$190.00$187.50Jul 29$0.12$2.38$0.1219.83$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 26.78, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Aug 7$2.40$2.40$0.1024.00$172.40
$170.00$172.50Aug 10$2.40$2.40$0.1024.00$172.40
$172.50$175.00Aug 7$2.38$2.38$0.1219.83$174.88
$172.50$175.00Aug 10$2.37$2.37$0.1318.23$174.87
$165.00$170.00Aug 14$4.73$4.73$0.2717.52$169.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Aug 10$4.82$4.82$0.1826.78$225.18
$225.00$220.00Aug 12$4.80$4.80$0.2024.00$220.20
$235.00$230.00Aug 21$4.80$4.80$0.2024.00$230.20
$220.00$217.50Aug 7$2.38$2.38$0.1219.83$217.62
$220.00$217.50Aug 10$2.38$2.38$0.1219.83$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 29Jul 31$0.0863.8%53.3%
$215.00Jul 29Jul 31$0.1164.2%51.2%
$212.50Jul 29Jul 31$0.1860.2%50.1%
$180.00Jul 29Jul 31$0.1971.2%60.5%
$177.50Jul 29Jul 31$0.2076.1%64.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 29Jul 31$0.0564.2%51.2%
$170.00Jul 29Jul 31$0.07103.7%76.9%
$167.50Aug 7Aug 10$0.0756.1%51.5%
$172.50Jul 29Jul 31$0.0994.5%72.6%
$225.00Jul 29Jul 31$0.1083.2%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 2.06% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 29$1.89$2.17$4.06$193.44$201.562.06%
$195.00Jul 29$3.35$1.14$4.49$190.51$199.492.28%
$200.00Jul 29$0.92$3.68$4.60$195.40$204.602.33%
$192.50Jul 29$5.20$0.54$5.74$186.76$198.242.91%
$202.50Jul 29$0.40$5.68$6.08$196.42$208.583.08%
$197.50Jul 31$3.55$3.73$7.28$190.22$204.783.69%
$200.00Jul 31$2.42$5.10$7.52$192.48$207.523.81%
$195.00Jul 31$4.93$2.61$7.54$187.46$202.543.82%
$190.00Jul 29$7.43$0.24$7.67$182.33$197.673.89%
$205.00Jul 29$0.18$7.95$8.13$196.87$213.134.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.21% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$190.00Jul 29$0.18$0.24$0.42$189.58$205.42
$202.50$190.00Jul 29$0.40$0.24$0.64$189.36$203.14
$205.00$192.50Jul 29$0.18$0.54$0.72$191.78$205.72
$202.50$192.50Jul 29$0.40$0.54$0.94$191.56$203.44
$207.50$185.00Jul 31$0.59$0.47$1.06$183.94$208.56
$200.00$190.00Jul 29$0.92$0.24$1.16$188.84$201.16
$205.00$195.00Jul 29$0.18$1.14$1.32$193.68$206.32
$207.50$187.50Jul 31$0.59$0.73$1.32$186.18$208.82
$200.00$192.50Jul 29$0.92$0.54$1.46$191.04$201.46
$205.00$185.00Jul 31$0.98$0.47$1.45$183.55$206.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 21.73, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Aug 10$2.39$0.1121.73$177.61$184.89
180/182188/190Aug 10$2.36$0.1416.86$180.14$189.86
175/178180/182Aug 7$2.35$0.1515.67$175.15$182.35
178/180182/185Aug 7$2.35$0.1515.67$177.65$184.85
175/178182/185Aug 10$2.33$0.1713.71$175.17$184.83
160/165170/175Aug 14$4.66$0.3413.71$160.34$174.66
180/182185/188Aug 21$2.33$0.1713.71$180.17$187.33
160/165170/175Aug 28$4.65$0.3513.29$160.35$174.65
175/178180/182Aug 5$2.32$0.1812.89$175.18$182.32
178/180182/185Aug 5$2.32$0.1812.89$177.68$184.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 28$0.08$4.9261.50
$185.00$187.50$190.00Aug 3$0.05$2.4549.00
$215.00$217.50$220.00Aug 5$0.05$2.4549.00
$217.50$220.00$222.50Aug 7$0.05$2.4549.00
$222.50$225.00$227.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 12$0.08$4.9261.50
$160.00$165.00$170.00Aug 14$0.08$4.9261.50
$160.00$165.00$170.00Aug 28$0.09$4.9154.56
$175.00$177.50$180.00Aug 5$0.05$2.4549.00
$200.00$202.50$205.00Aug 7$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. 242 found (best net $-2.34, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$185.001:2Aug 12-$2.34$12.66
$230.00$235.001:2Aug 10-$0.06$4.94
$220.00$225.001:2Aug 12-$0.11$4.89
$215.00$220.001:2Aug 12-$0.15$4.85
$210.00$215.001:2Aug 12-$0.27$4.73
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
$165.00$160.001:2Jul 31-$0.02$4.98
$170.00$165.001:2Jul 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. 100 found (best yield 5.22%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.300.491.4%5.22%6.64%881674
$200.00Aug 28$9.450.491.4%4.79%6.21%1.7K3.3K
$197.50Aug 21$8.200.510.1%4.16%4.31%1.3K1.4K
$205.00Sep 4$8.150.424.0%4.13%8.09%170307
$205.00Aug 28$7.300.414.0%3.70%7.66%1.3K3.2K
$200.00Aug 21$7.050.471.4%3.58%4.99%13.6K29.3K
$197.50Aug 14$6.950.510.1%3.52%3.68%635333
$210.00Sep 4$6.300.366.5%3.19%9.69%456602
$202.50Aug 21$5.900.422.7%2.99%5.68%9734.5K
$197.50Aug 10$5.850.500.1%2.97%3.12%6.2K--

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 1,276,301
Total Puts 749,929
Put/Call Ratio 0.59
Net Difference 526,372

Prior's Put/Call Breakdown

Total Calls 2,357,198
Total Puts 1,526,910
Put/Call Ratio 0.65
Net Difference 830,288

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