Tour v456
NVDA
NVIDIA CORP
$195.89 -0.57%
7/29 15:00

Option Volume

Detail
Current (07/29 3:00pm) 3,177,386
Calls: 1,919,489 (60%)
Puts: 1,257,897 (40%)
Prior (07/28) 2,185,105
Calls: 1,370,619 (63%)
Puts: 814,486 (37%)
Current vs Prior +45.41%
Calls: +40.05% (Calls)
Puts: +54.44% (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 -9.29%
Calls: -14.45%
Puts: -0.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 3:00pm) $1.02B
Calls: $732.65M (72%)
Puts: $285.24M (28%)
Prior (07/28) $823.10M
Calls: $552.77M (67%)
Puts: $270.33M (33%)
Current vs Prior +23.66%
Calls: +32.54%
Puts: +5.52%
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 -4.58%
Calls: +4.93%
Puts: -22.60%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 3:00pm) 0.66
Prior (07/28) 0.59
Current vs Prior +10.28%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +16.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 3:00pm) 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 1.57% | 3.96%3.96% | 6.18%8.91% | 14.41%
Prior 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs Prior -43.14% | -10.40%-10.40% | -5.15%-1.74% | -0.45%
Prior 7-Day Avg 2.86% | 4.09%3.43% | 5.92%8.21% | 14.06%
Current vs 7-Day Avg -45.23% | -3.05%+15.54% | +4.26%+8.49% | +2.44%
Prior 7-Day Eod 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs 7-Day Eod -43.14% | -10.40%-10.40% | -5.15%-1.74% | -0.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.65% | 1.29%
Calls: 4.00% | 1.34%
Puts: 3.30% | 1.24%
Prior 4.80% | 6.85%
Calls: 4.72% | 7.25%
Puts: 4.89% | 6.44%
Current vs Prior -23.96% | -81.17%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 2.87% | 2.97%
Puts: 3.45% | 3.19%
Current vs 7-Day Avg +15.45% | -58.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($732.65M). Bullish P/C ratio of 0.66.

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 BULLISH
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
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 413 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2123.1523.30$23.230.6%1130.853.5K
$187.50Aug 2113.4013.50$13.450.7%240.68213
$180.00Aug 2119.0019.15$19.080.8%3180.8012.7K
$160.00Jul 2935.8036.10$35.950.8%681.0058
$190.00Aug 2111.7511.85$11.800.8%2.0K0.6418.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 2122.6522.80$22.730.7%--0.84122
$207.50Aug 2114.7014.80$14.750.7%180.691.1K
$215.00Aug 2120.5020.65$20.580.7%2500.8111.9K
$215.00Aug 719.4019.55$19.480.8%4660.90888
$212.50Aug 2118.4518.60$18.520.8%430.77404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 310.060.07$0.0714.3%10.2K0.0289.7K
$235.00Aug 70.060.07$0.0714.3%1.3K0.013.2K
$212.50Jul 310.100.11$0.119.1%22.3K0.0337.5K
$215.00Aug 30.120.14$0.1315.4%2.3K0.032.5K
$220.00Aug 50.140.17$0.1618.8%1070.031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 310.060.07$0.0714.3%3.2K0.0175.7K
$172.50Jul 310.070.08$0.0812.5%3430.021.3K
$175.00Jul 310.090.10$0.1010.0%2.1K0.0221.1K
$177.50Jul 310.120.13$0.137.7%1.5K0.033.3K
$175.00Aug 30.150.18$0.1618.8%4190.03265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2935.8036.10$35.950.8%681.0058
$165.00Jul 2930.7531.10$30.931.1%221.00106
$170.00Jul 2925.8026.10$25.951.2%6791.00126
$172.50Jul 2923.3023.60$23.451.3%1521.0048
$175.00Jul 2920.8021.10$20.951.4%721.00465
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 3119.0019.40$19.202.1%4.4K1.003.7K
$217.50Jul 3121.4021.75$21.581.6%12.3K1.00587
$220.00Jul 3122.8524.70$23.787.8%1.1K1.001.0K
$222.50Jul 3125.9026.80$26.353.4%1681.0019
$225.00Jul 3128.8029.35$29.081.9%261.0030

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 2.8M, top 348.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 291.231.28$1.254.0%337.8K0.718.0K
$197.50Jul 290.200.21$0.214.8%242.4K0.2220.3K
$192.50Jul 293.353.55$3.455.8%200.4K0.952.1K
$200.00Jul 290.020.03$0.0333.3%150.9K0.0325.6K
$200.00Jul 311.581.60$1.591.3%60.3K0.3238.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 290.010.02$0.0250.0%348.8K0.0130.7K
$192.50Jul 290.040.05$0.0520.0%173.6K0.0514.9K
$187.50Jul 290.000.01$0.01100.0%129.2K0.015.8K
$195.00Jul 290.370.38$0.382.6%63.4K0.2914.5K
$190.00Jul 311.101.12$1.111.8%41.2K0.2226.5K

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 515.8%, max 1075.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 21482.6%41.1%1075.3%169292
$235.00Jul 29Sep 4510.0%44.0%1060.2%2211.7K
$160.00Jul 29Sep 4575.1%53.1%982.6%7062
$227.50Jul 29Aug 21426.6%40.1%963.0%3465.6K
$230.00Jul 29Sep 4454.9%44.2%929.9%2.2K15.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 29Aug 21482.6%41.1%1075.3%431
$235.00Jul 29Sep 4510.0%44.0%1060.2%10--
$160.00Jul 29Sep 4575.1%53.1%982.6%1821.4K
$227.50Jul 29Aug 21426.6%40.1%963.0%1104
$230.00Jul 29Sep 4454.9%44.2%929.9%1557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 57.82, avg 5.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$235.00Aug 12$0.17$9.83$0.1757.82$225.17
$222.50$225.00Aug 14$0.10$2.40$0.1024.00$222.60
$215.00$217.50Aug 5$0.11$2.39$0.1121.73$215.11
$222.50$225.00Aug 12$0.11$2.39$0.1121.73$222.61
$220.00$222.50Aug 12$0.12$2.38$0.1219.83$220.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 12$0.11$4.89$0.1144.45$164.89
$165.00$160.00Aug 14$0.15$4.85$0.1532.33$164.85
$177.50$175.00Aug 5$0.12$2.38$0.1219.83$177.38
$175.00$172.50Aug 7$0.12$2.38$0.1219.83$174.88
$170.00$167.50Aug 12$0.12$2.38$0.1219.83$169.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 32.33, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$175.00Aug 7$2.40$2.40$0.1024.00$174.90
$167.50$170.00Aug 10$2.40$2.40$0.1024.00$169.90
$170.00$172.50Aug 10$2.40$2.40$0.1024.00$172.40
$160.00$165.00Aug 21$4.78$4.78$0.2221.73$164.78
$170.00$172.50Aug 7$2.38$2.38$0.1219.83$172.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$215.00Aug 10$4.85$4.85$0.1532.33$215.15
$217.50$215.00Jul 31$2.38$2.38$0.1219.83$215.12
$210.00$207.50Jul 31$2.37$2.37$0.1318.23$207.63
$222.50$220.00Aug 14$2.37$2.37$0.1318.23$220.13
$232.50$230.00Aug 21$2.37$2.37$0.1318.23$230.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 29Jul 31$0.06277.3%59.5%
$212.50Jul 29Jul 31$0.10245.5%57.3%
$210.00Jul 29Jul 31$0.17213.0%55.5%
$180.00Jul 29Jul 31$0.18260.3%66.6%
$182.50Jul 29Jul 31$0.18221.9%62.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 29Jul 31$0.05426.6%74.9%
$235.00Jul 29Jul 31$0.05510.0%80.6%
$170.00Jul 29Jul 31$0.06415.2%88.1%
$172.50Jul 29Jul 31$0.07376.2%81.8%
$232.50Jul 29Jul 31$0.08482.6%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 0.83% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 29$1.25$0.38$1.63$193.37$196.630.83%
$197.50Jul 29$0.21$1.82$2.03$195.47$199.531.04%
$192.50Jul 29$3.45$0.05$3.50$189.00$196.001.79%
$200.00Jul 29$0.03$4.10$4.13$195.87$204.132.11%
$190.00Jul 29$5.95$0.02$5.97$184.03$195.973.05%
$195.00Jul 31$3.73$2.76$6.49$188.51$201.493.31%
$197.50Jul 31$2.50$4.03$6.53$190.97$204.033.33%
$202.50Jul 29$0.01$6.60$6.61$195.89$209.113.37%
$192.50Jul 31$5.25$1.79$7.04$185.46$199.543.59%
$200.00Jul 31$1.59$5.60$7.19$192.81$207.193.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.30% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Jul 29$0.21$0.38$0.59$194.41$198.09
$207.50$185.00Jul 31$0.32$0.40$0.72$184.28$208.22
$205.00$185.00Jul 31$0.56$0.40$0.96$184.04$205.96
$207.50$187.50Jul 31$0.32$0.66$0.98$186.52$208.48
$205.00$187.50Jul 31$0.56$0.66$1.22$186.28$206.22
$207.50$185.00Aug 3$0.59$0.70$1.29$183.71$208.79
$202.50$185.00Jul 31$0.96$0.40$1.36$183.64$203.86
$207.50$190.00Jul 31$0.32$1.11$1.43$188.57$208.93
$202.50$187.50Jul 31$0.96$0.66$1.62$185.88$204.12
$205.00$185.00Aug 3$0.95$0.70$1.65$183.35$206.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 24.00, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175182/185Aug 10$2.40$0.1024.00$172.60$184.90
168/170175/178Aug 12$2.38$0.1219.83$167.62$177.38
172/175178/180Aug 12$2.37$0.1318.23$172.63$179.87
178/180182/185Aug 7$2.36$0.1416.86$177.64$184.86
160/165170/175Aug 14$4.70$0.3015.67$160.30$174.70
175/178180/182Aug 5$2.34$0.1614.63$175.16$182.34
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
175/178180/182Aug 7$2.32$0.1812.89$175.18$182.32
180/182190/192Aug 12$2.32$0.1812.89$180.18$192.32
160/165170/175Aug 28$4.63$0.3712.51$160.37$174.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 14$0.09$4.9154.56
$217.50$220.00$222.50Aug 10$0.05$2.4549.00
$212.50$215.00$217.50Aug 12$0.05$2.4549.00
$212.50$215.00$217.50Aug 14$0.05$2.4549.00
$180.00$182.50$185.00Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Aug 3$0.05$2.4549.00
$220.00$222.50$225.00Aug 3$0.05$2.4549.00
$172.50$175.00$177.50Aug 5$0.05$2.4549.00
$175.00$177.50$180.00Aug 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. 252 found (best net $-0.01, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 10-$0.04$4.96
$230.00$235.001:2Aug 10-$0.05$4.95
$230.00$235.001:2Aug 28-$0.66$4.34
$225.00$230.001:2Aug 28-$0.88$4.12
$230.00$235.001:2Sep 4-$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 29-$0.01$4.99
$170.00$165.001:2Jul 29-$0.01$4.99
$165.00$160.001:2Jul 31-$0.03$4.97
$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. 96 found (best yield 4.93%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$9.650.472.1%4.93%7.02%514816
$200.00Aug 28$8.700.472.1%4.44%6.54%2.0K3.5K
$205.00Sep 4$7.600.414.7%3.88%8.53%416379
$197.50Aug 21$7.500.490.8%3.83%4.65%1.3K1.6K
$205.00Aug 28$6.600.394.7%3.37%8.02%1.0K3.3K
$200.00Aug 21$6.350.452.1%3.24%5.34%12.5K34.1K
$197.50Aug 14$6.200.480.8%3.17%3.99%747548
$210.00Sep 4$5.900.347.2%3.01%10.21%468703
$197.50Aug 12$5.650.480.8%2.88%3.71%34--
$202.50Aug 21$5.300.403.4%2.71%6.08%9254.6K

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 1,919,489
Total Puts 1,257,897
Put/Call Ratio 0.66
Net Difference 661,592

Prior's Put/Call Breakdown

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

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