Tour v472
NVDA
NVIDIA CORP
$193.04 +1.60%
7/30 12:00

Option Volume

Detail
Current (07/30 12:00pm) 1,750,759
Calls: 1,148,486 (66%)
Puts: 602,273 (34%)
Prior (07/29) 1,807,691
Calls: 1,035,803 (57%)
Puts: 771,888 (43%)
Current vs Prior -3.15%
Calls: +10.88% (Calls)
Puts: -21.97% (Puts)
Prior 7-Day Total 25,224,110
Calls: 15,984,757 (63%)
Puts: 9,239,353 (37%)
Prior 7-Day Average 3,603,444
Calls: 2,283,536 (63%)
Puts: 1,319,907 (37%)
Current vs Prior 7-Day Avg -51.41%
Calls: -49.71%
Puts: -54.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 12:00pm) $625.81M
Calls: $362.49M (58%)
Puts: $263.32M (42%)
Prior (07/29) $501.63M
Calls: $252.53M (50%)
Puts: $249.10M (50%)
Current vs Prior +24.76%
Calls: +43.55%
Puts: +5.71%
Prior 7-Day Total $7.93B
Calls: $5.03B (63%)
Puts: $2.90B (37%)
Prior 7-Day Average $1.13B
Calls: $718.63M (63%)
Puts: $414.12M (37%)
Current vs Prior 7-Day Avg -44.75%
Calls: -49.56%
Puts: -36.41%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 12:00pm) 0.52
Prior (07/29) 0.75
Current vs Prior -29.63%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -9.28%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 12:00pm) 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 94,389,021
Calls: 51,966,232 (55%)
Puts: 42,422,789 (45%)
Prior 7-Day Average 13,484,145
Calls: 7,423,747 (55%)
Puts: 6,060,398 (45%)
Current vs Prior 7-Day Avg +2.76%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.10% | 3.94%3.10% | 5.88%8.85% | 14.38%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -27.33% | -25.19%-27.33% | -9.90%-4.42% | -3.21%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg +1.79% | -6.96%-9.72% | -1.23%-5.47% | -2.59%
Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod -27.33% | -25.19%-27.33% | -9.90%-4.42% | -3.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.51% | 2.66%
Calls: 1.54% | 2.90%
Puts: 1.48% | 2.41%
Prior 3.60% | 1.29%
Calls: 2.90% | 1.34%
Puts: 4.30% | 1.24%
Current vs Prior -58.06% | +106.20%
Prior 7-Day Avg 3.17% | 3.08%
Calls: 2.94% | 3.02%
Puts: 3.40% | 3.15%
Current vs 7-Day Avg -52.32% | -13.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 30% - 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 BULLISH
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
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 403 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 311.481.49$1.490.7%114.7K0.3818.9K
$180.00Aug 714.2514.35$14.300.7%1520.85826
$185.00Aug 710.2010.30$10.251.0%7130.752.5K
$175.00Aug 718.7018.90$18.801.1%1730.92487
$175.00Jul 3118.0018.20$18.101.1%3410.99791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 77.407.45$7.430.7%5950.621.8K
$200.00Aug 2111.4511.55$11.500.9%5.3K0.6142.8K
$190.00Jul 311.071.08$1.080.9%84.8K0.2925.2K
$197.50Aug 219.9510.05$10.001.0%3520.571.9K
$200.00Aug 79.059.15$9.101.1%7310.707.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 310.050.06$0.0616.7%26.2K0.0231.2K
$212.50Aug 30.050.06$0.0616.7%1.5K0.027.1K
$230.00Aug 70.050.06$0.0616.7%3.9K0.0110.6K
$227.50Aug 70.060.07$0.0714.3%1.4K0.012.0K
$220.00Aug 50.070.08$0.0812.5%4300.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 310.100.11$0.119.1%16.0K0.0420.3K
$172.50Aug 30.100.12$0.1118.2%320.03281
$160.00Aug 50.100.12$0.1118.2%110.02122
$155.00Aug 70.120.13$0.137.7%1570.021.8K
$175.00Aug 30.140.15$0.156.7%5900.03719

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 3137.4538.55$38.002.9%2351.00103
$160.00Jul 3132.6533.70$33.173.2%4181.00402
$165.00Jul 3127.7528.45$28.102.5%9551.00304
$170.00Jul 3122.9023.70$23.303.4%9130.99426
$165.00Aug 327.0031.10$29.0514.1%--0.9943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 3114.1514.75$14.454.2%4.0K1.006.0K
$210.00Jul 3116.8517.05$16.951.2%2.5K1.007.9K
$212.50Jul 3119.3519.65$19.501.5%4.8K1.001.8K
$215.00Jul 3121.6022.25$21.933.0%1.6K1.00969
$217.50Jul 3124.0024.60$24.302.5%4.5K1.0081

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.5M, top 139.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.380.39$0.392.6%139.4K0.1351.8K
$195.00Jul 311.481.49$1.490.7%114.7K0.3818.9K
$197.50Jul 310.780.79$0.791.3%113.2K0.2327.4K
$202.50Jul 310.170.18$0.185.6%73.1K0.0723.3K
$205.00Jul 310.080.09$0.0911.1%44.5K0.0442.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 311.071.08$1.080.9%84.8K0.2925.2K
$195.00Jul 313.353.40$3.381.5%58.4K0.6225.1K
$192.50Jul 311.982.01$2.001.5%52.1K0.4512.8K
$187.50Jul 310.540.56$0.553.6%50.1K0.1711.3K
$185.00Jul 310.280.29$0.293.4%25.0K0.1015.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 66.8%, max 181.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 31Sep 4143.5%53.2%169.8%265137
$160.00Jul 31Sep 11124.5%49.9%149.7%422402
$230.00Jul 31Sep 11103.3%43.9%135.2%2.2K16.6K
$227.50Jul 31Aug 2197.5%41.8%133.4%73814.0K
$222.50Jul 31Aug 2185.4%40.8%109.4%1.3K77.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 31Sep 11143.5%51.0%181.2%2964.7K
$160.00Jul 31Sep 11124.5%49.9%149.7%70311.7K
$227.50Jul 31Aug 2197.5%41.8%133.4%4104
$230.00Jul 31Sep 4103.3%45.3%128.1%2886
$165.00Jul 31Sep 11105.9%48.9%116.7%5433.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 26.78, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$212.50Aug 5$0.10$2.40$0.1024.00$210.10
$215.00$217.50Aug 10$0.11$2.39$0.1121.73$215.11
$217.50$220.00Aug 12$0.11$2.39$0.1121.73$217.61
$220.00$222.50Aug 14$0.11$2.39$0.1121.73$220.11
$212.50$215.00Aug 7$0.12$2.38$0.1219.83$212.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.18$4.82$0.1826.78$159.82
$167.50$165.00Aug 12$0.10$2.40$0.1024.00$167.40
$165.00$162.50Aug 14$0.10$2.40$0.1024.00$164.90
$185.00$182.50Jul 31$0.12$2.38$0.1219.83$184.88
$177.50$175.00Aug 5$0.12$2.38$0.1219.83$177.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 28.41, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 31$4.83$4.83$0.1728.41$159.83
$165.00$170.00Jul 31$4.80$4.80$0.2024.00$169.80
$160.00$165.00Aug 14$4.78$4.78$0.2221.73$164.78
$175.00$177.50Aug 5$2.38$2.38$0.1219.83$177.38
$175.00$177.50Jul 31$2.37$2.37$0.1318.23$177.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$212.50Aug 5$2.40$2.40$0.1024.00$212.60
$220.00$217.50Aug 14$2.40$2.40$0.1024.00$217.60
$222.50$220.00Aug 21$2.40$2.40$0.1024.00$220.10
$230.00$225.00Aug 28$4.80$4.80$0.2024.00$225.20
$220.00$217.50Aug 7$2.38$2.38$0.1219.83$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 31Aug 5$0.08124.5%69.6%
$207.50Jul 31Aug 3$0.0962.4%39.2%
$180.00Jul 31Aug 3$0.1068.8%44.4%
$177.50Jul 31Aug 3$0.1274.8%47.6%
$205.00Jul 31Aug 3$0.1957.5%38.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 31Aug 3$0.0592.8%57.6%
$157.50Aug 12Aug 14$0.0658.8%56.8%
$172.50Jul 31Aug 3$0.0787.1%54.6%
$167.50Aug 5Aug 7$0.0959.7%55.9%
$175.00Jul 31Aug 3$0.1080.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 2.38% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 31$2.60$2.00$4.60$187.90$197.102.38%
$195.00Jul 31$1.49$3.38$4.87$190.13$199.872.52%
$190.00Jul 31$4.20$1.08$5.28$184.72$195.282.74%
$197.50Jul 31$0.79$5.18$5.97$191.53$203.473.09%
$192.50Aug 3$3.45$2.82$6.27$186.23$198.773.25%
$195.00Aug 3$2.30$4.15$6.45$188.55$201.453.34%
$187.50Jul 31$6.13$0.55$6.68$180.82$194.183.46%
$190.00Aug 3$4.97$1.81$6.78$183.22$196.783.51%
$197.50Aug 3$1.45$5.78$7.23$190.27$204.733.75%
$200.00Jul 31$0.39$7.25$7.64$192.36$207.643.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$182.50Jul 31$0.18$0.17$0.35$182.15$202.85
$202.50$185.00Jul 31$0.18$0.29$0.47$184.53$202.97
$200.00$182.50Jul 31$0.39$0.17$0.56$181.94$200.56
$200.00$185.00Jul 31$0.39$0.29$0.68$184.32$200.68
$205.00$182.50Aug 3$0.28$0.42$0.70$181.80$205.70
$202.50$187.50Jul 31$0.18$0.55$0.73$186.77$203.23
$202.50$182.50Aug 3$0.50$0.42$0.92$181.58$203.42
$200.00$187.50Jul 31$0.39$0.55$0.94$186.56$200.94
$197.50$182.50Jul 31$0.79$0.17$0.96$181.54$198.46
$205.00$185.00Aug 3$0.28$0.68$0.96$184.04$205.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 28.41, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.83$0.1728.41$155.17$169.83
175/178180/182Aug 14$2.38$0.1219.83$175.12$182.38
162/165170/172Aug 14$2.37$0.1318.23$162.63$172.37
182/185188/190Aug 21$2.36$0.1416.86$182.64$189.86
155/160165/170Aug 28$4.62$0.3812.16$155.38$169.62
172/175180/182Aug 14$2.30$0.2011.50$172.70$182.30
178/180182/185Aug 5$2.29$0.2110.90$177.71$184.79
160/165170/175Aug 21$4.58$0.4210.90$160.42$174.58
160/165170/175Aug 28$4.55$0.4510.11$160.45$174.55
160/165170/175Sep 4$4.55$0.4510.11$160.45$174.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.05$4.9599.00
$220.00$225.00$230.00Sep 11$0.08$4.9261.50
$190.00$192.50$195.00Aug 10$0.05$2.4549.00
$202.50$205.00$207.50Jul 31$0.06$2.4440.67
$210.00$212.50$215.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$200.00$205.00Sep 11$0.09$4.9154.56
$207.50$210.00$212.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 12$0.05$2.4549.00
$160.00$165.00$170.00Sep 11$0.10$4.9049.00
$180.00$182.50$185.00Jul 31$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. 246 found (best net $-4.26, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$180.001:2Sep 11-$4.26$15.74
$175.00$185.001:2Aug 12-$3.05$6.95
$225.00$230.001:2Aug 12-$0.07$4.93
$225.00$230.001:2Aug 28-$0.76$4.24
$220.00$225.001:2Aug 28-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 3$0.00$5.00
$170.00$165.001:2Jul 31-$0.01$4.99
$160.00$155.001:2Aug 3-$0.01$4.99
$160.00$155.001:2Jul 31-$0.02$4.98
$165.00$160.001:2Jul 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. 96 found (best yield 5.62%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 11$10.850.511.0%5.62%6.64%40--
$195.00Sep 4$10.500.511.0%5.44%6.45%4961.7K
$195.00Aug 28$9.550.501.0%4.95%5.96%8273.5K
$200.00Sep 11$8.650.443.6%4.48%8.09%72--
$200.00Sep 4$8.300.443.6%4.30%7.91%3881.1K
$200.00Aug 28$7.350.423.6%3.81%7.41%2.0K4.1K
$195.00Aug 21$7.150.481.0%3.70%4.72%8.1K15.8K
$205.00Sep 11$6.750.386.2%3.50%9.69%48--
$205.00Sep 4$6.450.376.2%3.34%9.54%157561
$197.50Aug 21$6.000.432.3%3.11%5.42%1.7K1.9K

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 1,148,486
Total Puts 602,273
Put/Call Ratio 0.52
Net Difference 546,213

Prior's Put/Call Breakdown

Total Calls 1,035,803
Total Puts 771,888
Put/Call Ratio 0.75
Net Difference 263,915

Prior 7-Day Put/Call Summary

Total Calls 15,984,757
Total Puts 9,239,353
Average Put/Call Ratio 0.58
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