Tour v472
NVDA
NVIDIA CORP
$195.70 +2.99%
7/30 10:00

Option Volume

Detail
Current (07/30 10:00am) 520,143
Calls: 369,667 (71%)
Puts: 150,476 (29%)
Prior (07/29) 467,261
Calls: 263,767 (56%)
Puts: 203,494 (44%)
Current vs Prior +11.32%
Calls: +40.15% (Calls)
Puts: -26.05% (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 -85.15%
Calls: -83.52%
Puts: -88.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:00am) $212.40M
Calls: $173.47M (82%)
Puts: $38.94M (18%)
Prior (07/29) $118.42M
Calls: $56.43M (48%)
Puts: $61.99M (52%)
Current vs Prior +79.36%
Calls: +207.41%
Puts: -37.19%
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 -80.09%
Calls: -75.16%
Puts: -89.43%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:00am) 0.41
Prior (07/29) 0.77
Current vs Prior -47.24%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -27.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:00am) 13,855,781
Calls: 7,659,760 (55%)
Puts: 6,196,021 (45%)
Prior (07/29) 13,914,892
Calls: 7,696,054 (55%)
Puts: 6,218,838 (45%)
Current vs Prior -0.42%
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 +3.67%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.28% | 4.11%3.28% | 5.88%8.79% | 14.46%
Prior 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%
Current vs Prior +18.84% | -6.95%-25.91% | -9.76%-3.05% | -0.07%
Prior 7-Day Avg 2.86% | 4.09%3.43% | 5.92%8.21% | 14.06%
Current vs 7-Day Avg +14.47% | +0.67%-4.47% | -0.81%+7.05% | +2.84%
Prior 7-Day Eod 2.76% | 4.42%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod +18.84% | -6.95%-23.16% | -9.95%-5.06% | -2.66%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.77% | 4.90%
Calls: 0.69% | 4.03%
Puts: 2.86% | 5.77%
Prior 4.80% | 6.85%
Calls: 4.72% | 7.25%
Puts: 4.89% | 6.44%
Current vs Prior -63.12% | -28.47%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 2.87% | 2.97%
Puts: 3.45% | 3.19%
Current vs 7-Day Avg -44.01% | +59.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($173.47M) vs puts ($38.94M). Elevated premium activity with dollar volume up 79% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (369,667 calls vs 150,476 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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 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
16:00BEARISHBULLISHBULLISH
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 340 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 312.902.92$2.910.7%52.6K0.5518.9K
$200.00Aug 216.206.25$6.230.8%3.6K0.4436.4K
$210.00Aug 212.842.87$2.861.0%3.0K0.2644.6K
$197.50Jul 311.761.78$1.771.1%31.4K0.4027.4K
$190.00Aug 78.558.65$8.601.2%7610.691.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2113.0513.15$13.100.8%150.6619.5K
$190.00Aug 215.305.35$5.320.9%6810.3749.2K
$210.00Aug 714.9515.10$15.021.0%290.857.8K
$215.00Aug 719.4519.65$19.551.0%5180.92876
$215.00Jul 3119.2019.40$19.301.0%3881.00969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 30.050.06$0.0616.7%1390.025.9K
$230.00Aug 70.060.07$0.0714.3%690.0110.6K
$210.00Jul 310.080.09$0.0911.1%6.6K0.0353.2K
$215.00Aug 30.080.09$0.0911.1%4210.033.2K
$220.00Aug 50.110.13$0.1216.7%260.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 310.050.06$0.0616.7%1.3K0.023.5K
$180.00Jul 310.070.08$0.0812.5%5.8K0.0220.3K
$175.00Aug 30.080.09$0.0911.1%3330.02719
$182.50Jul 310.100.11$0.119.1%6.7K0.039.5K
$160.00Aug 70.140.16$0.1513.3%820.022.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 327.1531.65$29.4015.3%--1.0043
$170.00Aug 322.1527.55$24.8521.7%--1.0046
$172.50Aug 322.2024.55$23.3810.1%11.0023
$175.00Aug 317.7522.60$20.1824.0%--1.0096
$160.00Aug 531.9037.40$34.6515.9%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 3116.4018.00$17.209.3%5651.001.8K
$215.00Jul 3119.2019.40$19.301.0%3881.00969
$217.50Jul 3121.2022.30$21.755.1%1.0K1.0081
$220.00Jul 3123.3524.80$24.086.0%891.0099
$222.50Jul 3126.3027.60$26.954.8%241.0018

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 454.3K, top 52.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 312.902.92$2.910.7%52.6K0.5518.9K
$200.00Jul 311.011.03$1.022.0%39.7K0.2751.8K
$197.50Jul 311.761.78$1.771.1%31.4K0.4027.4K
$202.50Jul 310.550.56$0.561.8%20.7K0.1623.3K
$192.50Jul 314.404.50$4.452.2%19.8K0.706.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 310.630.64$0.641.6%24.9K0.1825.2K
$187.50Jul 310.320.33$0.333.0%10.6K0.1011.3K
$192.50Jul 311.191.22$1.212.5%10.4K0.3012.8K
$185.00Jul 310.170.18$0.185.6%8.6K0.0615.6K
$182.50Jul 310.100.11$0.119.1%6.7K0.039.5K

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 60.6%, max 146.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11128.1%52.0%146.5%262402
$232.50Jul 31Aug 2198.2%41.5%136.9%1142.0K
$227.50Jul 31Aug 2186.9%40.6%114.4%43614.0K
$230.00Jul 31Sep 1192.6%43.3%113.7%18816.6K
$222.50Jul 31Aug 2183.9%40.0%110.0%62677.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11128.1%52.0%146.5%5911.7K
$165.00Jul 31Sep 11110.3%49.2%124.1%2683.1K
$222.50Jul 31Aug 2183.9%40.0%110.0%24176
$230.00Jul 31Sep 492.6%44.2%109.5%--86
$170.00Jul 31Sep 1198.2%47.3%107.7%73476.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 24.00, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$225.00Aug 14$0.11$2.39$0.1121.73$222.61
$227.50$230.00Aug 21$0.11$2.39$0.1121.73$227.61
$217.50$220.00Aug 10$0.12$2.38$0.1219.83$217.62
$220.00$222.50Aug 12$0.12$2.38$0.1219.83$220.12
$205.00$207.50Jul 31$0.13$2.37$0.1318.23$205.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$172.50Aug 7$0.10$2.40$0.1024.00$174.90
$170.00$165.00Aug 14$0.23$4.77$0.2320.74$169.77
$175.00$172.50Aug 10$0.12$2.38$0.1219.83$174.88
$165.00$160.00Aug 21$0.24$4.76$0.2419.83$164.76
$180.00$177.50Aug 5$0.13$2.37$0.1318.23$179.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 24.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.74$4.74$0.2618.23$164.74
$185.00$187.50Jul 31$2.36$2.36$0.1416.86$187.36
$170.00$172.50Jul 31$2.35$2.35$0.1515.67$172.35
$175.00$177.50Aug 7$2.33$2.33$0.1713.71$177.33
$165.00$170.00Aug 14$4.65$4.65$0.3513.29$169.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 28$4.80$4.80$0.2024.00$220.20
$220.00$217.50Aug 5$2.37$2.37$0.1318.23$217.63
$220.00$217.50Aug 14$2.37$2.37$0.1318.23$217.63
$222.50$220.00Aug 14$2.36$2.36$0.1416.86$220.14
$232.50$230.00Aug 14$2.36$2.36$0.1416.86$230.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 31Aug 3$0.0667.7%43.9%
$212.50Jul 31Aug 3$0.0965.3%42.8%
$185.00Jul 31Aug 3$0.1061.6%41.1%
$210.00Jul 31Aug 3$0.1563.3%42.2%
$167.50Aug 7Aug 10$0.1858.2%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 31Aug 3$0.0679.1%48.2%
$225.00Aug 5Aug 7$0.0748.6%45.7%
$180.00Jul 31Aug 3$0.0972.7%45.0%
$167.50Aug 5Aug 7$0.1159.7%58.2%
$182.50Jul 31Aug 3$0.1466.3%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 2.58% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 31$2.91$2.13$5.04$189.96$200.042.58%
$197.50Jul 31$1.77$3.50$5.27$192.23$202.772.69%
$192.50Jul 31$4.45$1.21$5.66$186.84$198.162.89%
$200.00Jul 31$1.02$5.23$6.25$193.75$206.253.19%
$195.00Aug 3$3.72$2.96$6.68$188.32$201.683.41%
$197.50Aug 3$2.59$4.33$6.92$190.58$204.423.54%
$190.00Jul 31$6.38$0.64$7.02$182.98$197.023.59%
$192.50Aug 3$5.18$1.92$7.10$185.40$199.603.63%
$200.00Aug 3$1.72$6.05$7.77$192.23$207.773.97%
$202.50Jul 31$0.56$7.28$7.84$194.66$210.344.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.17% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$185.00Jul 31$0.16$0.18$0.34$184.66$207.84
$205.00$185.00Jul 31$0.29$0.18$0.47$184.53$205.47
$207.50$187.50Jul 31$0.16$0.33$0.49$187.01$207.99
$205.00$187.50Jul 31$0.29$0.33$0.62$186.88$205.62
$202.50$185.00Jul 31$0.56$0.18$0.74$184.26$203.24
$207.50$190.00Jul 31$0.16$0.64$0.80$189.20$208.30
$207.50$185.00Aug 3$0.42$0.42$0.84$184.16$208.34
$202.50$187.50Jul 31$0.56$0.33$0.89$186.61$203.39
$205.00$190.00Jul 31$0.29$0.64$0.93$189.07$205.93
$205.00$185.00Aug 3$0.69$0.42$1.11$183.89$206.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 24.00, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198200/202Aug 12$2.40$0.1024.00$195.10$202.40
175/178180/182Aug 7$2.36$0.1416.86$175.14$182.36
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
172/175180/182Aug 7$2.32$0.1812.89$172.68$182.32
180/182185/188Aug 21$2.32$0.1812.89$180.18$187.32
160/165170/175Aug 28$4.63$0.3712.51$160.37$174.63
178/180182/185Aug 7$2.30$0.2011.50$177.70$184.80
182/185188/190Aug 21$2.30$0.2011.50$182.70$189.80
160/165170/175Sep 4$4.56$0.4410.36$160.44$174.56
180/185190/195Sep 11$4.55$0.4510.11$180.45$194.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Aug 7$0.05$2.4549.00
$197.50$200.00$202.50Aug 12$0.05$2.4549.00
$217.50$220.00$222.50Aug 14$0.05$2.4549.00
$180.00$182.50$185.00Jul 31$0.06$2.4440.67
$182.50$185.00$187.50Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Aug 12$0.05$2.4549.00
$197.50$200.00$202.50Aug 5$0.06$2.4440.67
$205.00$207.50$210.00Aug 7$0.06$2.4440.67
$172.50$175.00$177.50Aug 10$0.06$2.4440.67
$175.00$177.50$180.00Aug 10$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-5.82, 231 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$180.001:2Sep 11-$5.82$14.18
$210.00$220.001:2Sep 11-$1.01$8.99
$225.00$230.001:2Aug 12-$0.07$4.93
$225.00$230.001:2Aug 28-$0.89$4.11
$225.00$230.001:2Sep 4-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 3$0.00$5.00
$170.00$165.001:2Jul 31-$0.01$4.99
$165.00$160.001:2Jul 31-$0.02$4.98
$170.00$165.001:2Aug 3-$0.03$4.97
$165.00$160.001:2Aug 5-$0.05$4.95

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 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 4$9.650.472.2%4.93%7.13%711.1K
$200.00Sep 11$9.500.472.2%4.85%7.05%35--
$200.00Aug 28$8.600.472.2%4.39%6.59%5374.1K
$205.00Sep 4$7.350.404.8%3.76%8.51%92561
$197.50Aug 21$7.300.490.9%3.73%4.65%6531.9K
$205.00Sep 11$7.150.404.8%3.65%8.41%1--
$205.00Aug 28$6.550.394.8%3.35%8.10%5863.7K
$200.00Aug 21$6.200.442.2%3.17%5.37%3.6K36.4K
$197.50Aug 14$5.900.480.9%3.01%3.93%190817
$210.00Sep 4$5.800.347.3%2.96%10.27%117960

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 369,667
Total Puts 150,476
Put/Call Ratio 0.41
Net Difference 219,191

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,706,568
Total Puts 8,813,699
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