Tour v456
NVDA
NVIDIA CORP
$192.78 -2.15%
7/29 14:00

Option Volume

Detail
Current (07/29 2:00pm) 2,514,898
Calls: 1,460,690 (58%)
Puts: 1,054,208 (42%)
Prior (07/28) 2,026,230
Calls: 1,276,301 (63%)
Puts: 749,929 (37%)
Current vs Prior +24.12%
Calls: +14.45% (Calls)
Puts: +40.57% (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 -28.21%
Calls: -34.90%
Puts: -16.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 2:00pm) $780.02M
Calls: $449.99M (58%)
Puts: $330.03M (42%)
Prior (07/28) $727.31M
Calls: $486.08M (67%)
Puts: $241.23M (33%)
Current vs Prior +7.25%
Calls: -7.42%
Puts: +36.81%
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 -26.88%
Calls: -35.55%
Puts: -10.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 2:00pm) 0.72
Prior (07/28) 0.59
Current vs Prior +22.83%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +28.57%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 2:00pm) 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 2.07% | 4.33%4.33% | 6.52%9.17% | 14.65%
Prior 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs Prior -24.91% | -2.03%-2.03% | +0.04%+1.16% | +1.26%
Prior 7-Day Avg 2.86% | 4.09%3.43% | 5.92%8.21% | 14.06%
Current vs 7-Day Avg -27.67% | +6.00%+26.33% | +9.97%+11.70% | +4.20%
Prior 7-Day Eod 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs 7-Day Eod -24.91% | -2.03%-2.03% | +0.04%+1.16% | +1.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 14.77% | 4.86%
Calls: 7.14% | 5.41%
Puts: 22.39% | 4.30%
Prior 4.80% | 6.85%
Calls: 4.72% | 7.25%
Puts: 4.89% | 6.44%
Current vs Prior +207.71% | -29.05%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 2.87% | 2.97%
Puts: 3.45% | 3.19%
Current vs 7-Day Avg +367.19% | +57.79%
Liquidity Acceptable
+
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
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 149 of results (avg 6.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2116.5516.95$16.752.4%2490.7512.7K
$190.00Aug 219.9010.15$10.032.5%1.7K0.5818.3K
$185.00Aug 2113.0013.35$13.182.7%2140.678.7K
$182.50Aug 2114.7015.10$14.902.7%500.71327
$170.00Aug 2124.5525.35$24.953.2%480.866.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 216.606.80$6.703.0%3.8K0.4248.1K
$195.00Aug 218.909.20$9.053.3%1.9K0.5225.1K
$200.00Aug 2813.7514.25$14.003.6%6640.582.2K
$195.00Aug 76.506.75$6.633.8%2.0K0.555.3K
$197.50Aug 2110.2510.65$10.453.8%2500.572.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 290.050.06$0.0616.7%114.7K0.0425.6K
$215.00Jul 310.060.07$0.0714.3%8.5K0.0289.7K
$197.50Jul 290.150.17$0.1612.5%151.7K0.1020.3K
$220.00Aug 70.230.26$0.2512.0%2.6K0.0412.7K
$225.00Aug 140.330.40$0.3718.9%7740.054.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 290.320.34$0.336.1%296.9K0.1930.7K
$180.00Jul 310.340.40$0.3716.2%8.2K0.0819.4K
$170.00Aug 70.480.58$0.5318.9%5310.077.9K
$182.50Jul 310.550.61$0.5810.3%9.9K0.126.8K
$155.00Aug 210.570.67$0.6216.1%8540.0516.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 334.1041.60$37.8519.8%21.001
$165.00Aug 324.0532.00$28.0328.4%2161.0020
$170.00Aug 319.6526.35$23.0029.1%1781.0041
$155.00Aug 533.8042.25$38.0322.2%41.00--
$160.00Aug 528.9537.30$33.1325.2%21.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 299.1010.45$9.7713.8%6301.002.5K
$205.00Jul 2911.1514.35$12.7525.1%1.2K1.007.4K
$207.50Jul 2914.1516.40$15.2714.7%8111.001.1K
$210.00Jul 2916.3020.90$18.6024.7%5441.003.2K
$212.50Jul 2917.3522.15$19.7524.3%1051.005

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 2.2M, top 296.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 290.450.50$0.4810.4%234.8K0.268.0K
$192.50Jul 291.351.45$1.407.1%167.5K0.552.1K
$197.50Jul 290.150.17$0.1612.5%151.7K0.1020.3K
$200.00Jul 290.050.06$0.0616.7%114.7K0.0425.6K
$200.00Jul 311.011.10$1.068.5%42.3K0.2238.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 290.320.34$0.336.1%296.9K0.1930.7K
$192.50Jul 291.021.15$1.0911.9%131.9K0.4514.9K
$187.50Jul 290.080.11$0.1030.0%121.4K0.075.8K
$195.00Jul 292.302.88$2.5922.4%44.7K0.7414.5K
$190.00Jul 312.192.29$2.244.5%31.8K0.3626.5K

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 377.6%, max 741.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 29Sep 4457.8%54.4%741.6%25725
$227.50Jul 29Aug 21348.9%41.9%733.3%3415.6K
$230.00Jul 29Sep 4369.7%44.5%730.4%2.0K15.6K
$160.00Jul 29Sep 4396.1%52.6%652.6%7062
$222.50Jul 29Aug 21306.2%41.0%646.6%2964.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 29Sep 4457.8%54.4%741.6%113819
$227.50Jul 29Aug 21348.9%41.9%733.3%1104
$230.00Jul 29Sep 4369.7%44.5%730.4%557
$160.00Jul 29Sep 4396.1%52.6%653.2%1731.4K
$222.50Jul 29Aug 21306.2%41.0%646.6%262142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 40.67, avg 5.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$197.50$200.00Jul 29$0.10$2.40$0.1024.00$197.60
$210.00$212.50Aug 3$0.11$2.39$0.1121.73$210.11
$225.00$230.00Aug 10$0.22$4.78$0.2221.73$225.22
$215.00$217.50Aug 7$0.12$2.38$0.1219.83$215.12
$220.00$222.50Aug 14$0.12$2.38$0.1219.83$220.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 7$0.12$4.88$0.1240.67$164.88
$160.00$155.00Aug 14$0.12$4.88$0.1240.67$159.88
$200.00$197.50Aug 10$0.10$2.40$0.1024.00$199.90
$170.00$167.50Aug 7$0.11$2.39$0.1121.73$169.89
$160.00$155.00Aug 21$0.23$4.77$0.2320.74$159.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 54.56, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$165.00Aug 3$9.82$9.82$0.1854.56$164.82
$155.00$160.00Aug 5$4.90$4.90$0.1049.00$159.90
$155.00$160.00Jul 29$4.85$4.85$0.1532.33$159.85
$155.00$160.00Aug 14$4.85$4.85$0.1532.33$159.85
$165.00$167.50Aug 10$2.40$2.40$0.1024.00$167.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$215.00Aug 12$9.70$9.70$0.3032.33$215.30
$215.00$212.50Aug 5$2.40$2.40$0.1024.00$212.60
$220.00$215.00Aug 10$4.80$4.80$0.2024.00$215.20
$222.50$220.00Aug 14$2.40$2.40$0.1024.00$220.10
$225.00$222.50Aug 21$2.40$2.40$0.1024.00$222.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.78, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 29Jul 31$0.06239.1%67.7%
$212.50Jul 29Jul 31$0.08215.8%64.6%
$210.00Jul 29Jul 31$0.14191.9%63.0%
$155.00Jul 29Jul 31$0.15457.8%113.2%
$165.00Jul 29Jul 31$0.15335.8%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Jul 29Jul 31$0.05215.8%64.6%
$217.50Jul 29Jul 31$0.05261.9%70.0%
$170.00Jul 29Jul 31$0.08276.4%82.5%
$172.50Jul 29Jul 31$0.11247.1%77.4%
$215.00Jul 29Jul 31$0.15239.1%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.29% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 29$1.40$1.09$2.49$190.01$194.991.29%
$195.00Jul 29$0.48$2.59$3.07$191.93$198.071.59%
$190.00Jul 29$3.13$0.33$3.46$186.54$193.461.79%
$187.50Jul 29$5.18$0.10$5.28$182.22$192.782.74%
$197.50Jul 29$0.16$5.78$5.94$191.56$203.443.08%
$185.00Jul 29$6.28$0.05$6.33$178.67$191.333.28%
$192.50Jul 31$3.70$3.30$7.00$185.50$199.503.63%
$195.00Jul 31$2.55$4.65$7.20$187.80$202.203.73%
$190.00Jul 31$5.15$2.24$7.39$182.61$197.393.83%
$200.00Jul 29$0.06$7.43$7.49$192.51$207.493.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$187.50Jul 29$0.16$0.10$0.26$187.24$197.76
$197.50$190.00Jul 29$0.16$0.33$0.49$189.51$197.99
$195.00$187.50Jul 29$0.48$0.10$0.58$186.92$195.58
$195.00$190.00Jul 29$0.48$0.33$0.81$189.19$195.81
$205.00$182.50Jul 31$0.39$0.58$0.97$181.53$205.97
$202.50$182.50Jul 31$0.65$0.58$1.23$181.27$203.73
$197.50$192.50Jul 29$0.16$1.09$1.25$191.25$198.75
$205.00$185.00Jul 31$0.39$0.92$1.31$183.69$206.31
$205.00$182.50Aug 3$0.61$0.92$1.53$180.97$206.53
$195.00$192.50Jul 29$0.48$1.09$1.57$190.93$196.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 19.83, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172175/178Aug 12$2.38$0.1219.83$170.12$177.38
155/160165/170Aug 14$4.75$0.2519.00$155.25$169.75
155/160165/170Aug 28$4.71$0.2916.24$155.29$169.71
168/170172/175Aug 7$2.34$0.1614.62$167.66$174.84
160/165170/175Aug 14$4.68$0.3214.62$160.32$174.68
175/178180/182Aug 7$2.33$0.1713.71$175.17$182.33
170/172175/178Aug 10$2.33$0.1713.71$170.17$177.33
180/182185/188Aug 21$2.33$0.1713.71$180.17$187.33
172/175178/180Aug 12$2.32$0.1812.89$172.68$179.82
185/188198/200Aug 12$2.32$0.1812.89$185.18$199.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.06$4.9482.33
$155.00$160.00$165.00Aug 14$0.08$4.9261.50
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$175.00$177.50$180.00Aug 10$0.05$2.4549.00
$225.00$227.50$230.00Aug 3$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 28$0.06$4.9482.33
$155.00$160.00$165.00Aug 7$0.09$4.9154.56
$212.50$215.00$217.50Aug 5$0.05$2.4549.00
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$205.00$207.50$210.00Aug 14$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. 238 found (best net $-0.01, 224 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 28-$0.74$4.26
$220.00$225.001:2Aug 28-$0.94$4.06
$225.00$230.001:2Sep 4-$1.00$4.00
$220.00$225.001:2Sep 4-$1.36$3.64
$215.00$220.001:2Aug 28-$1.37$3.63
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-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.34%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 4$10.300.501.1%5.34%6.49%5051.5K
$195.00Aug 28$9.450.501.1%4.90%6.05%9273.0K
$200.00Sep 4$8.100.433.8%4.20%7.95%479816
$195.00Aug 21$7.250.481.1%3.76%4.91%5.5K14.4K
$200.00Aug 28$7.250.423.8%3.76%7.51%1.6K3.5K
$205.00Sep 4$6.250.366.3%3.24%9.58%337379
$197.50Aug 21$6.050.432.5%3.14%5.59%7461.6K
$195.00Aug 14$6.000.471.1%3.11%4.26%1.3K1.4K
$205.00Aug 28$5.400.356.3%2.80%9.14%6013.3K
$200.00Aug 21$5.100.393.8%2.65%6.39%11.1K34.1K

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 1,460,690
Total Puts 1,054,208
Put/Call Ratio 0.72
Net Difference 406,482

Prior's Put/Call Breakdown

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

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