Tour v472
NVDA
NVIDIA CORP
$193.76 +1.97%
7/30 13:00

Option Volume

Detail
Current (07/30 1:00pm) 2,038,798
Calls: 1,339,980 (66%)
Puts: 698,818 (34%)
Prior (07/29) 2,183,765
Calls: 1,242,476 (57%)
Puts: 941,289 (43%)
Current vs Prior -6.64%
Calls: +7.85% (Calls)
Puts: -25.76% (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 -43.42%
Calls: -41.32%
Puts: -47.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 1:00pm) $724.56M
Calls: $430.31M (59%)
Puts: $294.24M (41%)
Prior (07/29) $636.79M
Calls: $321.61M (51%)
Puts: $315.18M (49%)
Current vs Prior +13.78%
Calls: +33.80%
Puts: -6.65%
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 -36.04%
Calls: -40.12%
Puts: -28.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 1:00pm) 0.52
Prior (07/29) 0.76
Current vs Prior -31.16%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -9.78%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 1:00pm) 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 2.97% | 3.79%2.97% | 5.72%8.64% | 14.24%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -30.39% | -27.92%-30.39% | -12.38%-6.62% | -4.12%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg -2.49% | -10.35%-13.51% | -3.94%-7.64% | -3.51%
Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod -30.39% | -27.92%-30.39% | -12.38%-6.62% | -4.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.04% | 2.72%
Calls: 1.02% | 2.67%
Puts: 1.06% | 2.78%
Prior 3.60% | 1.29%
Calls: 2.90% | 1.34%
Puts: 4.30% | 1.24%
Current vs Prior -71.11% | +110.85%
Prior 7-Day Avg 3.17% | 3.08%
Calls: 2.94% | 3.02%
Puts: 3.40% | 3.15%
Current vs 7-Day Avg -67.16% | -11.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 31% - 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
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 385 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 714.8514.95$14.900.7%1920.87826
$192.50Aug 75.655.70$5.680.9%2.8K0.556.3K
$190.00Aug 2110.0510.15$10.101.0%1.6K0.6018.5K
$192.50Jul 312.912.94$2.931.0%37.2K0.596.2K
$190.00Jul 314.654.70$4.681.1%14.3K0.756.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 716.5516.65$16.600.6%5.4K0.907.8K
$190.00Aug 215.805.85$5.820.9%2.0K0.4049.2K
$200.00Aug 2110.8510.95$10.900.9%5.4K0.6142.8K
$210.00Jul 3116.1516.30$16.230.9%2.8K1.007.9K
$202.50Aug 710.2010.30$10.251.0%6720.76580

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 50.050.06$0.0616.7%4400.011.2K
$205.00Jul 310.060.07$0.0714.3%51.0K0.0342.3K
$210.00Aug 30.070.08$0.0812.5%2.4K0.035.3K
$220.00Aug 70.110.13$0.1216.7%2.1K0.0318.4K
$215.00Aug 50.120.14$0.1315.4%4480.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 310.060.07$0.0714.3%1.8K0.023.5K
$170.00Aug 30.070.08$0.0812.5%3970.02311
$180.00Jul 310.090.10$0.1010.0%18.0K0.0320.3K
$160.00Aug 50.100.12$0.1118.2%110.02122
$175.00Aug 30.120.14$0.1315.4%6190.03719

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1031.8037.40$34.6016.2%621.0032
$160.00Jul 3132.6035.00$33.807.1%5861.00402
$165.00Jul 3127.6029.05$28.335.1%9791.00304
$170.00Jul 3123.2524.20$23.734.0%1.7K0.99426
$172.50Jul 3120.8521.50$21.183.1%2.1K0.99135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 3113.6514.25$13.954.3%5.9K1.006.0K
$210.00Jul 3116.1516.30$16.230.9%2.8K1.007.9K
$212.50Jul 3118.5019.30$18.904.2%6.0K1.001.8K
$215.00Jul 3120.9022.00$21.455.1%2.5K1.00969
$217.50Jul 3123.6024.20$23.902.5%6.2K1.0081

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.7M, top 164.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.390.40$0.402.5%164.4K0.1451.8K
$195.00Jul 311.651.67$1.661.2%143.6K0.4118.9K
$197.50Jul 310.850.87$0.862.3%132.3K0.2527.4K
$202.50Jul 310.160.17$0.175.9%83.4K0.0623.3K
$205.00Jul 310.060.07$0.0714.3%51.0K0.0342.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 310.810.82$0.821.2%96.0K0.2525.2K
$192.50Jul 311.571.59$1.581.3%66.0K0.4112.8K
$195.00Jul 312.802.83$2.821.1%64.1K0.5925.1K
$187.50Jul 310.400.42$0.414.9%54.0K0.1411.3K
$185.00Jul 310.220.23$0.234.3%27.0K0.0815.6K

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 65.0%, max 160.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 31Aug 21109.4%42.0%160.9%4122.0K
$160.00Jul 31Sep 11128.5%49.7%158.5%590402
$227.50Jul 31Aug 2197.6%40.6%140.2%2.4K14.0K
$230.00Jul 31Sep 11103.6%43.3%139.4%2.4K16.6K
$222.50Jul 31Aug 2185.3%39.7%114.9%1.5K77.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11128.5%49.7%158.5%70611.7K
$227.50Jul 31Aug 2197.6%40.6%140.1%16104
$230.00Jul 31Sep 4103.6%44.6%132.1%2986
$165.00Jul 31Sep 11109.7%48.3%127.3%6983.1K
$222.50Jul 31Aug 2185.3%39.7%114.9%288176

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 5.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$202.50$205.00Jul 31$0.10$2.40$0.1024.00$202.60
$210.00$212.50Aug 5$0.11$2.39$0.1121.73$210.11
$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
$225.00$227.50Aug 21$0.11$2.39$0.1121.73$225.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$165.00Aug 12$0.10$2.40$0.1024.00$167.40
$182.50$180.00Aug 3$0.11$2.39$0.1121.73$182.39
$175.00$172.50Aug 7$0.11$2.39$0.1121.73$174.89
$172.50$170.00Aug 10$0.11$2.39$0.1121.73$172.39
$170.00$167.50Aug 12$0.11$2.39$0.1121.73$169.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 40.67, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 3$4.88$4.88$0.1240.67$169.88
$170.00$172.50Aug 10$2.40$2.40$0.1024.00$172.40
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$172.50$175.00Aug 7$2.38$2.38$0.1219.83$174.88
$172.50$175.00Jul 31$2.35$2.35$0.1515.67$174.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$217.50Aug 21$2.38$2.38$0.1219.83$217.62
$232.50$230.00Aug 21$2.38$2.38$0.1219.83$230.12
$207.50$205.00Aug 7$2.37$2.37$0.1318.23$205.13
$227.50$225.00Aug 21$2.37$2.37$0.1318.23$225.13
$225.00$220.00Aug 5$4.73$4.73$0.2717.52$220.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 31Aug 3$0.0563.0%38.6%
$180.00Jul 31Aug 3$0.0771.3%44.7%
$207.50Jul 31Aug 3$0.1057.4%37.8%
$205.00Jul 31Aug 3$0.2153.6%37.2%
$175.00Jul 31Aug 3$0.2283.6%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 31Aug 3$0.0596.5%58.6%
$217.50Jul 31Aug 3$0.0581.0%45.1%
$172.50Jul 31Aug 3$0.0690.7%55.3%
$175.00Jul 31Aug 3$0.0883.6%51.7%
$167.50Aug 5Aug 7$0.0960.7%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 2.31% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 31$1.66$2.82$4.48$190.52$199.482.31%
$192.50Jul 31$2.93$1.58$4.51$187.99$197.012.33%
$197.50Jul 31$0.86$4.50$5.36$192.14$202.862.77%
$190.00Jul 31$4.68$0.82$5.50$184.50$195.502.84%
$195.00Aug 3$2.48$3.60$6.08$188.92$201.083.14%
$192.50Aug 3$3.75$2.37$6.12$186.38$198.623.16%
$190.00Aug 3$5.30$1.48$6.78$183.22$196.783.50%
$197.50Aug 3$1.56$5.33$6.89$190.61$204.393.56%
$200.00Jul 31$0.40$6.55$6.95$193.05$206.953.59%
$187.50Jul 31$6.73$0.41$7.14$180.36$194.643.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$185.00Jul 31$0.17$0.23$0.40$184.60$202.90
$202.50$187.50Jul 31$0.17$0.41$0.58$186.92$203.08
$200.00$185.00Jul 31$0.40$0.23$0.63$184.37$200.63
$205.00$182.50Aug 3$0.28$0.35$0.63$181.87$205.63
$200.00$187.50Jul 31$0.40$0.41$0.81$186.69$200.81
$205.00$185.00Aug 3$0.28$0.54$0.82$184.18$205.82
$202.50$182.50Aug 3$0.51$0.35$0.86$181.64$203.36
$202.50$190.00Jul 31$0.17$0.82$0.99$189.01$203.49
$202.50$185.00Aug 3$0.51$0.54$1.05$183.95$203.55
$197.50$185.00Jul 31$0.86$0.23$1.09$183.91$198.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 24.00, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/210215/220Sep 11$4.80$0.2024.00$205.20$219.80
172/175180/182Aug 7$2.38$0.1219.83$172.62$182.38
168/170172/175Aug 14$2.34$0.1614.62$167.66$174.84
205/210220/225Sep 11$4.63$0.3712.51$205.37$224.63
180/182185/188Aug 10$2.31$0.1912.16$180.19$187.31
165/168172/175Aug 14$2.31$0.1912.16$165.19$174.81
180/182185/188Aug 14$2.30$0.2011.50$180.20$187.30
178/180182/185Aug 5$2.29$0.2110.90$177.71$184.79
175/178180/182Aug 14$2.29$0.2110.90$175.21$182.29
160/165170/175Aug 21$4.58$0.4210.90$160.42$174.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 28$0.06$4.9482.33
$220.00$225.00$230.00Sep 11$0.09$4.9154.56
$212.50$215.00$217.50Aug 7$0.05$2.4549.00
$215.00$217.50$220.00Aug 10$0.05$2.4549.00
$212.50$215.00$217.50Aug 12$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 11$0.07$4.9370.43
$177.50$180.00$182.50Aug 3$0.05$2.4549.00
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 12$0.05$2.4549.00
$192.50$195.00$197.50Aug 12$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. 246 found (best net $-3.11, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 12-$3.11$6.89
$225.00$230.001:2Aug 12-$0.08$4.92
$225.00$230.001:2Aug 28-$0.69$4.31
$220.00$225.001:2Aug 28-$0.96$4.04
$225.00$230.001:2Sep 4-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 31-$0.01$4.99
$165.00$160.001:2Aug 3-$0.01$4.99
$165.00$160.001:2Jul 31-$0.02$4.98
$170.00$165.001:2Aug 3-$0.02$4.98
$165.00$160.001:2Aug 5-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.65%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 11$10.950.510.6%5.65%6.29%67--
$195.00Sep 4$10.550.510.6%5.44%6.08%6421.7K
$195.00Aug 28$9.600.510.6%4.95%5.59%1.0K3.5K
$200.00Sep 11$8.750.443.2%4.52%7.74%79--
$200.00Sep 4$8.350.443.2%4.31%7.53%4391.1K
$200.00Aug 28$7.500.433.2%3.87%7.09%2.2K4.1K
$195.00Aug 21$7.300.490.6%3.77%4.41%9.7K15.8K
$205.00Sep 11$7.000.385.8%3.61%9.41%51--
$205.00Sep 4$6.400.375.8%3.30%9.10%199561
$197.50Aug 21$6.150.441.9%3.17%5.10%2.0K1.9K

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 1,339,980
Total Puts 698,818
Put/Call Ratio 0.52
Net Difference 641,162

Prior's Put/Call Breakdown

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

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