Tour v452
NVDA
NVIDIA CORP
$197.37 +0.44%
7/28 15:00

Option Volume

Detail
Current (07/28 3:00pm) 2,185,105
Calls: 1,370,619 (63%)
Puts: 814,486 (37%)
Prior (07/27) 4,345,438
Calls: 2,664,932 (61%)
Puts: 1,680,506 (39%)
Current vs Prior -49.71%
Calls: -48.57% (Calls)
Puts: -51.53% (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 -41.86%
Calls: -43.10%
Puts: -39.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 3:00pm) $823.10M
Calls: $552.77M (67%)
Puts: $270.33M (33%)
Prior (07/27) $1.24B
Calls: $593.64M (48%)
Puts: $642.10M (52%)
Current vs Prior -33.39%
Calls: -6.88%
Puts: -57.90%
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 -24.06%
Calls: -20.65%
Puts: -30.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 3:00pm) 0.59
Prior (07/27) 0.63
Current vs Prior -5.76%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +6.25%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 3:00pm) 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% | 4.43%4.43% | 6.48%9.15% | 14.46%
Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs Prior -23.85% | -9.91%-9.91% | -4.90%-1.80% | -1.64%
Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%
Current vs 7-Day Avg -3.30% | +8.47%+48.30% | +12.13%+28.66% | +5.99%
Prior 7-Day Eod 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs 7-Day Eod -23.85% | -9.91%-9.91% | -4.90%-1.80% | -1.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.93% | 2.34%
Calls: 2.90% | 1.98%
Puts: 0.96% | 2.70%
Prior 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Current vs Prior -53.83% | +53.95%
Prior 7-Day Avg 3.00% | 2.98%
Calls: 2.66% | 2.82%
Puts: 3.34% | 3.14%
Current vs 7-Day Avg -35.73% | -21.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($552.77M). Below-average activity with volume down 50% 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
15:00BULLISHBULLISHBULLISH
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 445 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 311.641.65$1.650.6%26.8K0.2910.0K
$185.00Jul 2912.3512.45$12.400.8%8.6K1.00576
$160.00Jul 2937.1537.50$37.330.9%4691.001
$205.00Jul 311.021.03$1.021.0%28.3K0.2132.1K
$187.50Jul 299.9010.00$9.951.0%4.2K0.94834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.309.35$9.320.5%2.9K0.5344.1K
$195.00Aug 216.957.00$6.980.7%2.1K0.4324.9K
$195.00Jul 312.572.59$2.580.8%19.8K0.3929.8K
$222.50Jul 2925.0525.25$25.150.8%1701.003
$235.00Jul 2937.5537.85$37.700.8%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 310.050.06$0.0616.7%31.5K0.0267.3K
$225.00Aug 30.050.06$0.0616.7%1810.01541
$207.50Jul 290.070.08$0.0812.5%22.5K0.049.6K
$217.50Jul 310.080.09$0.0911.1%3.0K0.0214.9K
$235.00Aug 70.080.09$0.0911.1%1540.023.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 310.050.06$0.0616.7%6090.013.0K
$185.00Jul 290.060.07$0.0714.3%23.8K0.034.2K
$170.00Jul 310.080.09$0.0911.1%1.9K0.0275.1K
$172.50Jul 310.100.11$0.119.1%7080.02897
$160.00Aug 50.100.12$0.1118.2%470.0138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2937.1537.50$37.330.9%4691.001
$165.00Jul 2932.1532.50$32.331.1%3681.0033
$170.00Jul 2927.1527.50$27.331.3%5181.0010
$172.50Jul 2924.6525.00$24.831.4%2.9K1.0053
$175.00Jul 2922.1522.50$22.331.6%2.9K1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 3119.9520.65$20.303.4%9021.00453
$220.00Jul 3122.5523.15$22.852.6%5831.002.1K
$222.50Jul 3124.8525.60$25.233.0%2201.00537
$225.00Jul 3127.3528.50$27.934.1%1561.0031
$227.50Jul 3129.9531.15$30.553.9%941.008

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 1.9M, top 165.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 290.940.95$0.951.1%165.8K0.309.2K
$197.50Jul 291.941.97$1.961.5%125.3K0.4910.3K
$195.00Jul 293.403.50$3.452.9%90.5K0.682.5K
$202.50Jul 290.410.42$0.422.4%78.2K0.1611.5K
$205.00Jul 290.170.18$0.185.6%67.8K0.0815.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 291.081.10$1.091.8%83.5K0.328.0K
$190.00Jul 290.230.24$0.244.2%81.0K0.0920.1K
$192.50Jul 290.510.52$0.521.9%79.1K0.184.7K
$180.00Aug 70.991.03$1.014.0%77.2K0.1212.8K
$197.50Jul 292.072.09$2.081.0%32.2K0.518.3K

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 63.7%, max 155.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 21103.0%40.3%155.4%98235
$235.00Jul 29Sep 4109.0%43.7%149.5%3401.5K
$160.00Jul 29Sep 4130.8%52.7%148.2%4705
$227.50Jul 29Aug 2190.5%39.6%128.6%3295.4K
$230.00Jul 29Sep 496.8%43.7%121.5%61515.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 29Sep 4130.8%52.7%148.2%1.2K1.4K
$232.50Jul 29Aug 14103.0%42.2%144.0%87--
$235.00Jul 29Aug 28109.0%44.9%142.7%1218
$227.50Jul 29Aug 2190.5%39.6%128.5%2104
$230.00Jul 29Sep 496.8%43.7%121.5%257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 37.46, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 12$0.15$4.85$0.1532.33$225.15
$220.00$222.50Aug 7$0.11$2.39$0.1121.73$220.11
$225.00$227.50Aug 14$0.11$2.39$0.1121.73$225.11
$230.00$232.50Aug 21$0.11$2.39$0.1121.73$230.11
$220.00$222.50Aug 10$0.13$2.37$0.1318.23$220.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 12$0.13$4.87$0.1337.46$164.87
$165.00$160.00Aug 14$0.17$4.83$0.1728.41$164.83
$182.50$180.00Jul 31$0.10$2.40$0.1024.00$182.40
$170.00$165.00Aug 12$0.20$4.80$0.2024.00$169.80
$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. 361 found (best R:R 49.00, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.77$4.77$0.2320.74$164.77
$175.00$177.50Aug 3$2.38$2.38$0.1219.83$177.38
$172.50$175.00Aug 7$2.38$2.38$0.1219.83$174.88
$180.00$182.50Jul 31$2.37$2.37$0.1318.23$182.37
$177.50$180.00Aug 3$2.37$2.37$0.1318.23$179.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 21$4.90$4.90$0.1049.00$230.10
$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
$222.50$220.00Jul 31$2.38$2.38$0.1219.83$220.12
$215.00$212.50Aug 3$2.38$2.38$0.1219.83$212.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 29Jul 31$0.0596.7%73.6%
$177.50Jul 29Jul 31$0.0578.4%65.7%
$217.50Jul 29Jul 31$0.0864.2%53.2%
$215.00Jul 29Jul 31$0.1164.3%51.1%
$180.00Jul 29Jul 31$0.1273.5%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 29Jul 31$0.07106.5%77.8%
$222.50Jul 29Jul 31$0.0877.7%56.1%
$167.50Aug 7Aug 10$0.0857.0%52.2%
$172.50Jul 29Jul 31$0.0996.7%73.5%
$215.00Jul 29Jul 31$0.1064.3%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 2.05% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 29$1.96$2.08$4.04$193.46$201.542.05%
$200.00Jul 29$0.95$3.55$4.50$195.50$204.502.28%
$195.00Jul 29$3.45$1.09$4.54$190.46$199.542.30%
$192.50Jul 29$5.40$0.52$5.92$186.58$198.423.00%
$202.50Jul 29$0.42$5.55$5.97$196.53$208.473.02%
$197.50Jul 31$3.63$3.70$7.33$190.17$204.833.71%
$200.00Jul 31$2.51$5.05$7.56$192.44$207.563.83%
$195.00Jul 31$5.05$2.58$7.63$187.37$202.633.87%
$190.00Jul 29$7.53$0.24$7.77$182.23$197.773.94%
$205.00Jul 29$0.18$7.80$7.98$197.02$212.984.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.21% of stock, avg 3.81%)

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$0.42$0.24$0.66$189.34$203.16
$205.00$192.50Jul 29$0.18$0.52$0.70$191.80$205.70
$202.50$192.50Jul 29$0.42$0.52$0.94$191.56$203.44
$210.00$187.50Jul 31$0.37$0.75$1.12$186.38$211.12
$200.00$190.00Jul 29$0.95$0.24$1.19$188.81$201.19
$205.00$195.00Jul 29$0.18$1.09$1.27$193.73$206.27
$207.50$187.50Jul 31$0.63$0.75$1.38$186.12$208.88
$200.00$192.50Jul 29$0.95$0.52$1.47$191.03$201.47
$202.50$195.00Jul 29$0.42$1.09$1.51$193.49$204.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 20.74, avg credit $2.79)

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
175/178180/182Aug 10$2.38$0.1219.83$175.12$182.38
180/182185/188Jul 31$2.37$0.1318.23$180.13$187.37
175/178180/182Aug 7$2.37$0.1318.23$175.13$182.37
175/178185/188Aug 10$2.37$0.1318.23$175.13$187.37
178/180182/185Aug 7$2.34$0.1614.62$177.66$184.84
172/175180/182Aug 7$2.33$0.1713.71$172.67$182.33
172/175180/182Aug 10$2.33$0.1713.71$172.67$182.33
180/182185/188Aug 21$2.33$0.1713.71$180.17$187.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$217.50$220.00$222.50Aug 10$0.05$2.4549.00
$220.00$225.00$230.00Sep 4$0.11$4.8944.45
$210.00$212.50$215.00Jul 31$0.06$2.4440.67
$212.50$215.00$217.50Aug 3$0.06$2.4440.67
$212.50$215.00$217.50Aug 5$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 28$0.05$4.9599.00
$160.00$165.00$170.00Aug 12$0.07$4.9370.43
$160.00$165.00$170.00Aug 14$0.08$4.9261.50
$205.00$210.00$215.00Sep 4$0.08$4.9261.50
$177.50$180.00$182.50Aug 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. 241 found (best net $-1.68, 235 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$185.001:2Aug 12-$1.68$13.32
$230.00$235.001:2Aug 10-$0.03$4.97
$225.00$230.001:2Aug 12-$0.11$4.89
$220.00$225.001:2Aug 12-$0.12$4.88
$215.00$220.001:2Aug 12-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 29$0.00$5.00
$165.00$160.001:2Jul 29-$0.01$4.99
$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. 100 found (best yield 5.27%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$10.400.491.3%5.27%6.60%893674
$200.00Aug 28$9.600.491.3%4.86%6.20%1.9K3.3K
$197.50Aug 21$8.350.520.1%4.23%4.30%1.5K1.4K
$205.00Sep 4$8.250.433.9%4.18%8.05%174307
$205.00Aug 28$7.300.413.9%3.70%7.56%1.3K3.2K
$200.00Aug 21$7.200.471.3%3.65%4.98%16.2K29.3K
$197.50Aug 14$7.050.510.1%3.57%3.64%722333
$210.00Sep 4$6.400.366.4%3.24%9.64%474602
$202.50Aug 21$6.100.422.6%3.09%5.69%9874.5K
$197.50Aug 10$6.000.510.1%3.04%3.11%6.3K--

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 1,370,619
Total Puts 814,486
Put/Call Ratio 0.59
Net Difference 556,133

Prior's Put/Call Breakdown

Total Calls 2,664,932
Total Puts 1,680,506
Put/Call Ratio 0.63
Net Difference 984,426

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