Tour v452
NVDA
NVIDIA CORP
$193.46 -1.80%
7/29 10:00

Option Volume

Detail
Current (07/29 10:00am) 467,261
Calls: 263,767 (56%)
Puts: 203,494 (44%)
Prior (07/28) 502,171
Calls: 266,347 (53%)
Puts: 235,824 (47%)
Current vs Prior -6.95%
Calls: -0.97% (Calls)
Puts: -13.71% (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 -87.57%
Calls: -89.05%
Puts: -84.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:00am) $118.42M
Calls: $56.43M (48%)
Puts: $61.99M (52%)
Prior (07/28) $198.10M
Calls: $115.19M (58%)
Puts: $82.91M (42%)
Current vs Prior -40.22%
Calls: -51.01%
Puts: -25.23%
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 -89.08%
Calls: -91.90%
Puts: -84.00%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:00am) 0.77
Prior (07/28) 0.89
Current vs Prior -12.87%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +37.95%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 10:00am) 13,914,892
Calls: 7,696,054 (55%)
Puts: 6,218,838 (45%)
Prior (07/28) 13,521,164
Calls: 7,493,744 (55%)
Puts: 6,027,420 (45%)
Current vs Prior +2.91%
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 +2.75%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.27% | 4.19%4.19% | 6.37%9.08% | 14.57%
Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%
Current vs Prior -38.18% | -14.92%-14.92% | -6.39%-2.53% | -0.89%
Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%
Current vs 7-Day Avg -21.51% | +2.44%+40.06% | +10.37%+27.70% | +6.80%
Prior 7-Day Eod 3.68% | 4.92%4.42% | 6.51%9.07% | 14.47%
Current vs 7-Day Eod -38.18% | -14.92%-5.30% | -2.13%+0.12% | +0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.17% | 2.47%
Calls: 1.49% | 2.53%
Puts: 0.84% | 2.41%
Prior 4.18% | 1.52%
Calls: 1.70% | 1.96%
Puts: 6.67% | 1.09%
Current vs Prior -72.01% | +62.50%
Prior 7-Day Avg 3.00% | 2.98%
Calls: 2.66% | 2.82%
Puts: 3.34% | 3.14%
Current vs 7-Day Avg -61.04% | -17.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 377 of results (avg 4.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2125.4025.60$25.500.8%70.886.7K
$175.00Aug 2121.1021.30$21.200.9%80.833.5K
$175.00Jul 3118.6018.80$18.701.1%2710.96594
$195.00Jul 312.682.71$2.701.1%4.4K0.4411.2K
$180.00Aug 2117.1017.30$17.201.2%230.7612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 292.382.40$2.390.8%27.4K0.6614.5K
$210.00Aug 717.0517.20$17.130.9%50.878.7K
$202.50Aug 710.9011.00$10.950.9%40.73587
$190.00Jul 311.901.92$1.911.0%8.2K0.3326.5K
$185.00Aug 214.504.55$4.531.1%820.3233.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 310.050.06$0.0616.7%3920.0114.5K
$215.00Jul 310.070.08$0.0812.5%3.3K0.0289.7K
$230.00Aug 70.090.10$0.1010.0%1.0K0.029.7K
$227.50Aug 70.100.12$0.1118.2%110.022.0K
$200.00Jul 290.110.12$0.128.3%53.0K0.0625.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 290.050.06$0.0616.7%2.9K0.039.8K
$165.00Jul 310.050.06$0.0616.7%280.012.8K
$170.00Jul 310.090.10$0.1010.0%2380.0275.7K
$172.50Jul 310.110.13$0.1216.7%450.031.3K
$155.00Aug 70.120.14$0.1315.4%310.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 2937.4540.85$39.158.7%11.0019
$160.00Jul 2932.3035.85$34.0810.4%11.0058
$165.00Jul 2927.5030.65$29.0810.8%31.00106
$170.00Jul 2922.2025.95$24.0815.6%6501.00126
$172.50Jul 2920.1521.75$20.957.6%681.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 2911.4011.85$11.633.9%4541.007.4K
$207.50Jul 2913.6014.80$14.208.5%6321.001.1K
$210.00Jul 2916.2017.35$16.776.9%4651.003.2K
$212.50Jul 2918.4019.80$19.107.3%801.005
$215.00Jul 2920.7522.30$21.537.2%11.0011

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 439.8K, top 53.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 290.110.12$0.128.3%53.0K0.0625.6K
$197.50Jul 290.300.31$0.313.2%37.3K0.1520.3K
$202.50Jul 290.040.05$0.0520.0%18.9K0.0321.8K
$195.00Jul 290.850.87$0.862.3%14.6K0.348.0K
$205.00Jul 290.020.03$0.0333.3%9.1K0.0123.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 291.041.06$1.051.9%45.1K0.4014.9K
$190.00Jul 290.380.40$0.395.1%39.6K0.1830.7K
$195.00Jul 292.382.40$2.390.8%27.4K0.6614.5K
$187.50Jul 290.140.15$0.156.7%8.3K0.085.8K
$190.00Jul 311.901.92$1.911.0%8.2K0.3326.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 187.9%, max 414.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Jul 29Aug 21205.2%40.5%406.6%525.6K
$155.00Jul 29Aug 28277.6%56.1%394.9%172
$230.00Jul 29Sep 4217.7%44.2%392.4%23815.6K
$222.50Jul 29Aug 21179.6%39.8%351.0%874.7K
$160.00Jul 29Aug 28240.7%54.1%344.9%6283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 29Sep 4277.6%53.9%414.6%27819
$160.00Jul 29Sep 4240.7%52.3%360.7%211.4K
$222.50Jul 29Aug 21179.6%39.8%351.0%220142
$225.00Jul 29Aug 28192.5%45.2%326.3%122241
$165.00Jul 29Sep 4204.6%50.8%302.5%172.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 44.45, avg 5.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Aug 12$0.18$4.82$0.1826.78$220.18
$210.00$212.50Aug 3$0.10$2.40$0.1024.00$210.10
$217.50$220.00Aug 10$0.10$2.40$0.1024.00$217.60
$215.00$217.50Aug 7$0.11$2.39$0.1121.73$215.11
$217.50$220.00Aug 12$0.12$2.38$0.1219.83$217.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 5$0.11$4.89$0.1144.45$169.89
$165.00$160.00Aug 10$0.11$4.89$0.1144.45$164.89
$160.00$155.00Aug 14$0.13$4.87$0.1337.46$159.87
$170.00$165.00Aug 10$0.20$4.80$0.2024.00$169.80
$165.00$160.00Aug 14$0.20$4.80$0.2024.00$164.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 37.46, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 5$4.87$4.87$0.1337.46$164.87
$165.00$167.50Aug 10$2.40$2.40$0.1024.00$167.40
$180.00$182.50Jul 31$2.37$2.37$0.1318.23$182.37
$170.00$172.50Aug 7$2.37$2.37$0.1318.23$172.37
$175.00$177.50Aug 5$2.33$2.33$0.1713.71$177.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$207.50Jul 31$2.40$2.40$0.1024.00$207.60
$225.00$220.00Aug 14$4.80$4.80$0.2024.00$220.20
$205.00$202.50Jul 29$2.38$2.38$0.1219.83$202.62
$207.50$205.00Aug 3$2.38$2.38$0.1219.83$205.12
$210.00$207.50Aug 5$2.38$2.38$0.1219.83$207.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.65, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 29Jul 31$0.07139.3%64.9%
$212.50Jul 29Jul 31$0.09125.3%61.6%
$210.00Jul 29Jul 31$0.14111.0%58.8%
$207.50Jul 29Jul 31$0.20108.3%56.1%
$182.50Jul 29Jul 31$0.3099.6%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 29Jul 31$0.07153.0%67.7%
$222.50Jul 29Jul 31$0.08179.6%73.1%
$170.00Jul 29Jul 31$0.09169.2%81.8%
$207.50Jul 29Jul 31$0.10108.3%56.1%
$172.50Jul 29Jul 31$0.11151.7%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.58% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 29$2.01$1.05$3.06$189.44$195.561.58%
$195.00Jul 29$0.86$2.39$3.25$191.75$198.251.68%
$190.00Jul 29$3.85$0.39$4.24$185.76$194.242.19%
$197.50Jul 29$0.31$4.38$4.69$192.81$202.192.42%
$187.50Jul 29$6.13$0.15$6.28$181.22$193.783.25%
$200.00Jul 29$0.12$6.70$6.82$193.18$206.823.53%
$192.50Jul 31$3.95$2.88$6.83$185.67$199.333.53%
$195.00Jul 31$2.70$4.15$6.85$188.15$201.853.54%
$190.00Jul 31$5.48$1.91$7.39$182.61$197.393.82%
$197.50Jul 31$1.76$5.70$7.46$190.04$204.963.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$187.50Jul 29$0.12$0.15$0.27$187.23$200.27
$197.50$187.50Jul 29$0.31$0.15$0.46$187.04$197.96
$200.00$190.00Jul 29$0.12$0.39$0.51$189.49$200.51
$197.50$190.00Jul 29$0.31$0.39$0.70$189.30$198.20
$205.00$182.50Jul 31$0.36$0.48$0.84$181.66$205.84
$195.00$187.50Jul 29$0.86$0.15$1.01$186.49$196.01
$202.50$182.50Jul 31$0.62$0.48$1.10$181.40$203.60
$205.00$185.00Jul 31$0.36$0.77$1.13$183.87$206.13
$200.00$192.50Jul 29$0.12$1.05$1.17$191.33$201.17
$195.00$190.00Jul 29$0.86$0.39$1.25$188.75$196.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 21.73, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172178/180Aug 7$2.39$0.1121.73$170.11$179.89
182/185188/190Aug 10$2.39$0.1121.73$182.61$189.89
155/160165/170Aug 14$4.78$0.2221.73$155.22$169.78
175/178180/182Aug 3$2.36$0.1416.86$175.14$182.36
175/178180/182Aug 5$2.32$0.1812.89$175.18$182.32
155/160165/170Aug 21$4.64$0.3612.89$155.36$169.64
160/165170/175Aug 21$4.61$0.3911.82$160.39$174.61
155/160165/170Aug 28$4.60$0.4011.50$155.40$169.60
170/172175/178Aug 7$2.29$0.2110.90$170.21$177.29
185/188190/192Aug 21$2.29$0.2110.90$185.21$192.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 29$0.07$4.9370.43
$170.00$175.00$180.00Aug 14$0.10$4.9049.00
$210.00$212.50$215.00Aug 5$0.06$2.4440.67
$180.00$182.50$185.00Aug 7$0.06$2.4440.67
$212.50$215.00$217.50Aug 12$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 5$0.06$4.9482.33
$155.00$160.00$165.00Aug 14$0.07$4.9370.43
$160.00$165.00$170.00Aug 10$0.09$4.9154.56
$175.00$177.50$180.00Aug 3$0.05$2.4549.00
$170.00$172.50$175.00Aug 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. 235 found (best net $-0.01, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 10-$0.07$4.93
$220.00$225.001:2Aug 12-$0.08$4.92
$225.00$230.001:2Aug 28-$0.72$4.28
$220.00$225.001:2Aug 28-$1.02$3.98
$225.00$230.001:2Sep 4-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 29-$0.01$4.99
$165.00$160.001:2Jul 29-$0.01$4.99
$170.00$165.001:2Jul 29-$0.01$4.99
$160.00$155.001:2Jul 31-$0.01$4.99
$170.00$165.001:2Jul 31-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.61%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 4$10.850.510.8%5.61%6.40%301.5K
$195.00Aug 28$9.900.510.8%5.12%5.91%1393.0K
$200.00Sep 4$8.550.443.4%4.42%7.80%45816
$200.00Aug 28$7.600.433.4%3.93%7.31%1723.5K
$195.00Aug 21$7.550.490.8%3.90%4.70%59214.4K
$205.00Sep 4$6.600.386.0%3.41%9.38%54379
$197.50Aug 21$6.400.452.1%3.31%5.40%1781.6K
$195.00Aug 14$6.300.490.8%3.26%4.05%1001.4K
$205.00Aug 28$5.750.366.0%2.97%8.94%573.3K
$195.00Aug 12$5.600.480.8%2.89%3.69%11615

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 263,767
Total Puts 203,494
Put/Call Ratio 0.77
Net Difference 60,273

Prior's Put/Call Breakdown

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

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