Tour v452
NVDA
NVIDIA CORP
$191.95 -2.57%
7/29 13:00

Option Volume

Detail
Current (07/29 1:00pm) 2,183,765
Calls: 1,242,476 (57%)
Puts: 941,289 (43%)
Prior (07/28) 1,858,806
Calls: 1,169,468 (63%)
Puts: 689,338 (37%)
Current vs Prior +17.48%
Calls: +6.24% (Calls)
Puts: +36.55% (Puts)
Prior 7-Day Total 24,520,267
Calls: 15,706,568 (64%)
Puts: 8,813,699 (36%)
Prior 7-Day Average 3,502,895
Calls: 2,243,795 (64%)
Puts: 1,259,099 (36%)
Current vs Prior 7-Day Avg -37.66%
Calls: -44.63%
Puts: -25.24%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 1:00pm) $636.79M
Calls: $321.61M (51%)
Puts: $315.18M (49%)
Prior (07/28) $682.05M
Calls: $486.22M (71%)
Puts: $195.82M (29%)
Current vs Prior -6.63%
Calls: -33.86%
Puts: +60.95%
Prior 7-Day Total $7.47B
Calls: $4.89B (65%)
Puts: $2.58B (35%)
Prior 7-Day Average $1.07B
Calls: $698.24M (65%)
Puts: $368.53M (35%)
Current vs Prior 7-Day Avg -40.31%
Calls: -53.94%
Puts: -14.47%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 1:00pm) 0.76
Prior (07/28) 0.59
Current vs Prior +28.53%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +34.96%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 1:00pm) 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 93,555,405
Calls: 51,443,922 (55%)
Puts: 42,111,483 (45%)
Prior 7-Day Average 13,365,057
Calls: 7,349,131 (55%)
Puts: 6,015,926 (45%)
Current vs Prior 7-Day Avg +4.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.11% | 4.30%4.30% | 6.53%9.25% | 14.69%
Prior 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs Prior -23.45% | -2.78%-2.78% | +0.23%+2.00% | +1.52%
Prior 7-Day Avg 2.86% | 4.09%3.43% | 5.92%8.21% | 14.06%
Current vs 7-Day Avg -26.27% | +5.19%+25.35% | +10.18%+12.62% | +4.47%
Prior 7-Day Eod 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs 7-Day Eod -23.45% | -2.78%-2.78% | +0.23%+2.00% | +1.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.56% | 1.23%
Calls: 1.20% | 1.09%
Puts: 1.92% | 1.36%
Prior 4.80% | 6.85%
Calls: 4.72% | 7.25%
Puts: 4.89% | 6.44%
Current vs Prior -67.50% | -82.04%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 2.87% | 2.97%
Puts: 3.45% | 3.19%
Current vs 7-Day Avg -50.66% | -60.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
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 445 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2120.0020.10$20.050.5%870.813.5K
$170.00Aug 2124.2024.35$24.280.6%460.866.7K
$180.00Aug 2116.1016.20$16.150.6%2370.7412.7K
$185.00Aug 2112.6012.70$12.650.8%1710.668.7K
$175.00Aug 718.1018.25$18.180.8%580.88196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2119.7019.80$19.750.5%6620.7925.3K
$207.50Aug 2117.7017.80$17.750.6%140.761.1K
$215.00Aug 2123.9524.10$24.030.6%1170.8511.9K
$212.50Aug 2121.7521.90$21.830.7%310.82404
$205.00Aug 714.1014.20$14.150.7%3.6K0.816.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 310.050.06$0.0616.7%8.2K0.0289.7K
$212.50Jul 310.080.09$0.0911.1%20.4K0.0237.5K
$230.00Aug 70.080.09$0.0911.1%1.2K0.029.7K
$215.00Aug 30.090.10$0.1010.0%2.0K0.022.5K
$230.00Aug 100.100.12$0.1118.2%2150.021.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 290.060.07$0.0714.3%21.7K0.049.8K
$165.00Jul 310.060.07$0.0714.3%3070.012.8K
$170.00Jul 310.100.12$0.1118.2%2.3K0.0275.7K
$172.50Jul 310.140.15$0.156.7%3120.031.3K
$160.00Aug 50.140.15$0.156.7%610.0283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 335.5539.50$37.5310.5%21.001
$165.00Aug 326.6528.60$27.637.1%2141.0020
$155.00Aug 535.8040.30$38.0511.8%41.00--
$160.00Aug 531.1034.65$32.8810.8%21.0014
$155.00Jul 2936.3037.70$37.003.8%1771.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 2910.3510.75$10.553.8%5481.002.5K
$205.00Jul 2913.0013.50$13.253.8%1.1K1.007.4K
$207.50Jul 2915.4016.05$15.734.1%7911.001.1K
$210.00Jul 2917.9018.40$18.152.8%5411.003.2K
$212.50Jul 2920.1521.10$20.634.6%1051.005

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.0M, top 260.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 290.340.35$0.352.9%182.8K0.198.0K
$197.50Jul 290.110.12$0.128.3%136.0K0.0720.3K
$192.50Jul 291.011.03$1.022.0%131.6K0.442.1K
$200.00Jul 290.040.05$0.0520.0%105.7K0.0325.6K
$200.00Jul 310.840.86$0.852.4%36.0K0.1938.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 290.530.55$0.543.7%260.0K0.2730.7K
$192.50Jul 291.541.57$1.561.9%119.2K0.5614.9K
$187.50Jul 290.170.18$0.185.6%110.8K0.105.8K
$195.00Jul 293.353.45$3.402.9%43.2K0.8114.5K
$190.00Jul 312.512.54$2.531.2%29.3K0.4026.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 300.4%, max 614.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Jul 29Aug 21297.1%41.6%614.0%3295.6K
$230.00Jul 29Sep 4314.4%44.9%599.6%1.7K15.6K
$155.00Jul 29Sep 4373.5%54.5%584.9%18225
$222.50Jul 29Aug 21261.7%40.9%540.5%2804.7K
$225.00Jul 29Sep 4279.5%44.4%530.2%5982.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Jul 29Aug 21297.1%41.6%614.0%1104
$230.00Jul 29Sep 4314.4%44.9%599.6%457
$155.00Jul 29Sep 4373.5%54.5%584.9%112819
$222.50Jul 29Aug 21261.7%40.9%540.5%261142
$225.00Jul 29Aug 28279.5%45.4%515.6%138241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 44.45, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$222.50Aug 14$0.11$2.39$0.1121.73$220.11
$225.00$227.50Aug 21$0.11$2.39$0.1121.73$225.11
$205.00$207.50Jul 31$0.12$2.38$0.1219.83$205.12
$215.00$217.50Aug 10$0.12$2.38$0.1219.83$215.12
$207.50$210.00Aug 3$0.13$2.37$0.1318.23$207.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 12$0.11$4.89$0.1144.45$159.89
$165.00$160.00Aug 7$0.12$4.88$0.1240.67$164.88
$170.00$165.00Aug 5$0.15$4.85$0.1532.33$169.85
$165.00$160.00Aug 10$0.15$4.85$0.1532.33$164.85
$160.00$155.00Aug 14$0.16$4.84$0.1630.25$159.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 37.46, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 7$4.87$4.87$0.1337.46$164.87
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$160.00$165.00Jul 31$4.78$4.78$0.2221.73$164.78
$170.00$172.50Aug 5$2.38$2.38$0.1219.83$172.38
$155.00$160.00Aug 21$4.75$4.75$0.2519.00$159.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$212.50Aug 5$2.40$2.40$0.1024.00$212.60
$222.50$220.00Aug 14$2.40$2.40$0.1024.00$220.10
$212.50$210.00Jul 31$2.38$2.38$0.1219.83$210.12
$220.00$217.50Jul 31$2.38$2.38$0.1219.83$217.62
$212.50$210.00Aug 10$2.38$2.38$0.1219.83$210.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Jul 29Jul 31$0.08186.7%65.9%
$210.00Jul 29Jul 31$0.11167.0%63.4%
$167.50Aug 7Aug 10$0.1756.9%51.6%
$207.50Jul 29Jul 31$0.18146.8%60.8%
$155.00Jul 29Jul 31$0.20373.5%110.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 29Jul 31$0.06271.9%91.3%
$170.00Jul 29Jul 31$0.10222.5%81.8%
$215.00Jul 29Jul 31$0.10206.0%67.8%
$167.50Aug 7Aug 10$0.1056.9%51.6%
$210.00Jul 29Jul 31$0.12167.0%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.34% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 29$1.02$1.56$2.58$189.92$195.081.34%
$190.00Jul 29$2.49$0.54$3.03$186.97$193.031.58%
$195.00Jul 29$0.35$3.40$3.75$191.25$198.751.95%
$187.50Jul 29$4.55$0.18$4.73$182.77$192.232.46%
$197.50Jul 29$0.12$5.65$5.77$191.73$203.273.01%
$192.50Jul 31$3.23$3.68$6.91$185.59$199.413.60%
$185.00Jul 29$7.03$0.07$7.10$177.90$192.103.70%
$190.00Jul 31$4.57$2.53$7.10$182.90$197.103.70%
$195.00Jul 31$2.18$5.13$7.31$187.69$202.313.81%
$187.50Jul 31$6.20$1.66$7.86$179.64$195.364.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.16% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$187.50Jul 29$0.12$0.18$0.30$187.20$197.80
$195.00$187.50Jul 29$0.35$0.18$0.53$186.97$195.53
$197.50$190.00Jul 29$0.12$0.54$0.66$189.34$198.16
$195.00$190.00Jul 29$0.35$0.54$0.89$189.11$195.89
$202.50$180.00Jul 31$0.51$0.42$0.93$179.07$203.43
$202.50$182.50Jul 31$0.51$0.66$1.17$181.33$203.67
$192.50$187.50Jul 29$1.02$0.18$1.20$186.30$193.70
$200.00$180.00Jul 31$0.85$0.42$1.27$178.73$201.27
$200.00$182.50Jul 31$0.85$0.66$1.51$180.99$201.51
$192.50$190.00Jul 29$1.02$0.54$1.56$188.44$194.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 19.83, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175178/180Aug 10$2.38$0.1219.83$172.62$179.88
168/170175/178Aug 7$2.37$0.1318.23$167.63$177.37
172/175180/182Aug 10$2.36$0.1416.86$172.64$182.36
160/165170/175Aug 14$4.72$0.2816.86$160.28$174.72
172/175178/180Aug 5$2.34$0.1614.62$172.66$179.84
168/170172/175Aug 7$2.34$0.1614.62$167.66$174.84
155/160165/175Aug 12$9.29$0.7113.08$150.71$174.29
155/160165/170Aug 14$4.64$0.3612.89$155.36$169.64
155/160170/175Aug 14$4.63$0.3712.51$155.37$174.63
170/172175/178Aug 5$2.31$0.1912.16$170.19$177.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.09$4.9154.56
$212.50$215.00$217.50Aug 7$0.05$2.4549.00
$182.50$185.00$187.50Aug 10$0.05$2.4549.00
$182.50$185.00$187.50Aug 21$0.05$2.4549.00
$205.00$207.50$210.00Aug 3$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 7$0.05$4.9599.00
$155.00$160.00$165.00Aug 10$0.06$4.9482.33
$160.00$165.00$170.00Aug 5$0.08$4.9261.50
$155.00$160.00$165.00Aug 14$0.09$4.9154.56
$170.00$172.50$175.00Aug 5$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 $-0.01, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 10-$0.05$4.95
$225.00$230.001:2Aug 28-$0.73$4.27
$220.00$225.001:2Aug 28-$0.87$4.13
$225.00$230.001:2Sep 4-$1.06$3.94
$220.00$225.001:2Sep 4-$1.19$3.81
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
$165.00$160.001:2Aug 3-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 5.29%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 4$10.150.491.6%5.29%6.88%4621.5K
$195.00Aug 28$9.200.491.6%4.79%6.38%8803.0K
$192.50Aug 21$8.150.510.3%4.25%4.53%605530
$200.00Sep 4$8.000.424.2%4.17%8.36%407816
$200.00Aug 28$7.050.414.2%3.67%7.87%1.2K3.5K
$195.00Aug 21$6.900.471.6%3.59%5.18%5.0K14.4K
$192.50Aug 14$6.850.510.3%3.57%3.86%723135
$192.50Aug 12$6.250.500.3%3.26%3.54%100--
$205.00Sep 4$6.200.366.8%3.23%10.03%280379
$197.50Aug 21$5.800.422.9%3.02%5.91%6421.6K

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 1,242,476
Total Puts 941,289
Put/Call Ratio 0.76
Net Difference 301,187

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,706,568
Total Puts 8,813,699
Average Put/Call Ratio 0.56
Ratio Trend Rising

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