Tour v472
NVDA
NVIDIA CORP
$193.89 +2.04%
7/30 14:00

Option Volume

Detail
Current (07/30 2:00pm) 2,245,110
Calls: 1,454,844 (65%)
Puts: 790,266 (35%)
Prior (07/29) 2,514,898
Calls: 1,460,690 (58%)
Puts: 1,054,208 (42%)
Current vs Prior -10.73%
Calls: -0.40% (Calls)
Puts: -25.04% (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 -37.70%
Calls: -36.29%
Puts: -40.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 2:00pm) $800.77M
Calls: $479.69M (60%)
Puts: $321.08M (40%)
Prior (07/29) $780.02M
Calls: $449.99M (58%)
Puts: $330.03M (42%)
Current vs Prior +2.66%
Calls: +6.60%
Puts: -2.71%
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 -29.31%
Calls: -33.25%
Puts: -22.47%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 2:00pm) 0.54
Prior (07/29) 0.72
Current vs Prior -24.74%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -6.03%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 2:00pm) 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 2.82% | 3.69%2.82% | 5.60%8.54% | 14.13%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -33.82% | -29.93%-33.82% | -14.17%-7.79% | -4.88%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg -7.30% | -12.85%-17.78% | -5.91%-8.80% | -4.27%
Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod -33.82% | -29.93%-33.82% | -14.17%-7.79% | -4.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.10% | 2.80%
Calls: 1.05% | 2.70%
Puts: 1.15% | 2.90%
Prior 3.60% | 1.29%
Calls: 2.90% | 1.34%
Puts: 4.30% | 1.24%
Current vs Prior -69.44% | +117.05%
Prior 7-Day Avg 3.17% | 3.08%
Calls: 2.94% | 3.02%
Puts: 3.40% | 3.15%
Current vs 7-Day Avg -65.27% | -9.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 25% - 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
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 387 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 311.571.58$1.580.6%161.2K0.4318.9K
$180.00Aug 714.9015.00$14.950.7%1980.88826
$195.00Aug 217.307.35$7.320.7%10.4K0.5015.8K
$190.00Aug 2812.4012.50$12.450.8%7540.591.6K
$200.00Aug 72.402.42$2.410.8%28.4K0.3220.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 716.4516.55$16.500.6%5.5K0.897.8K
$202.50Aug 2112.2512.35$12.300.8%1550.655.5K
$205.00Aug 712.0512.15$12.100.8%7520.816.2K
$187.50Aug 72.212.23$2.220.9%1.2K0.282.2K
$200.00Aug 2110.6510.75$10.700.9%5.4K0.6042.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 30.050.06$0.0616.7%1.8K0.027.1K
$230.00Aug 70.050.06$0.0616.7%5.1K0.0110.6K
$205.00Jul 310.060.07$0.0714.3%54.8K0.0342.3K
$225.00Aug 70.080.09$0.0911.1%1.1K0.027.2K
$210.00Aug 30.090.10$0.1010.0%2.6K0.035.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 310.050.06$0.0616.7%1.9K0.023.5K
$170.00Aug 30.060.07$0.0714.3%4000.01311
$180.00Jul 310.070.08$0.0812.5%25.8K0.0320.3K
$172.50Aug 30.080.09$0.0911.1%340.02281
$182.50Jul 310.100.11$0.119.1%11.5K0.049.5K

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
$160.00Aug 1031.8037.75$34.7817.1%621.0032
$162.50Aug 1029.9535.60$32.7817.2%481.00--
$160.00Aug 1232.6538.20$35.4215.7%351.0028
$160.00Jul 3133.2534.20$33.732.8%5871.00402
$165.00Jul 3128.2529.20$28.733.3%9991.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 3113.2513.80$13.534.1%6.7K1.006.0K
$210.00Jul 3116.0016.20$16.101.2%2.9K1.007.9K
$212.50Jul 3118.4519.00$18.732.9%6.7K1.001.8K
$215.00Jul 3120.8521.45$21.152.8%3.1K1.00969
$217.50Jul 3123.3024.05$23.683.2%8.6K1.0081

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 1.9M, top 177.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.330.34$0.342.9%177.2K0.1351.8K
$195.00Jul 311.571.58$1.580.6%161.2K0.4318.9K
$197.50Jul 310.770.78$0.781.3%142.0K0.2527.4K
$202.50Jul 310.130.14$0.147.1%87.0K0.0623.3K
$205.00Jul 310.060.07$0.0714.3%54.8K0.0342.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 310.680.69$0.691.4%105.1K0.2225.2K
$192.50Jul 311.381.40$1.391.4%76.6K0.3812.8K
$195.00Jul 312.582.61$2.601.2%69.7K0.5725.1K
$187.50Jul 310.320.33$0.333.0%58.4K0.1211.3K
$185.00Jul 310.160.17$0.175.9%36.7K0.0615.6K

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 66.7%, max 169.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11132.0%48.9%169.7%591402
$232.50Jul 31Aug 21110.6%42.0%163.6%4162.0K
$230.00Jul 31Sep 11104.6%43.0%143.5%2.4K16.6K
$227.50Jul 31Aug 2198.5%40.6%142.8%2.4K14.0K
$165.00Jul 31Aug 28112.8%51.5%119.3%999371
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11132.0%48.9%169.7%93011.7K
$227.50Jul 31Aug 2198.5%40.6%142.8%58104
$230.00Jul 31Sep 4104.6%44.3%136.2%6986
$165.00Jul 31Sep 11112.8%47.8%135.8%1.1K3.1K
$222.50Jul 31Aug 2186.0%39.5%117.4%548176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 24.00, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$217.50Aug 10$0.11$2.39$0.1121.73$215.11
$210.00$212.50Aug 5$0.12$2.38$0.1219.83$210.12
$212.50$215.00Aug 7$0.12$2.38$0.1219.83$212.62
$205.00$207.50Aug 3$0.13$2.37$0.1318.23$205.13
$215.00$217.50Aug 12$0.14$2.36$0.1416.86$215.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$172.50Aug 7$0.10$2.40$0.1024.00$174.90
$170.00$167.50Aug 12$0.11$2.39$0.1121.73$169.89
$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
$170.00$167.50Aug 14$0.14$2.36$0.1416.86$169.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 37.46, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$177.50Aug 5$2.40$2.40$0.1024.00$177.40
$160.00$165.00Aug 14$4.80$4.80$0.2024.00$164.80
$160.00$165.00Aug 12$4.77$4.77$0.2320.74$164.77
$177.50$180.00Jul 31$2.37$2.37$0.1318.23$179.87
$170.00$172.50Aug 10$2.37$2.37$0.1318.23$172.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 5$4.87$4.87$0.1337.46$220.13
$207.50$205.00Jul 31$2.40$2.40$0.1024.00$205.10
$215.00$212.50Aug 7$2.40$2.40$0.1024.00$212.60
$222.50$220.00Aug 7$2.40$2.40$0.1024.00$220.10
$207.50$205.00Aug 7$2.38$2.38$0.1219.83$205.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 31Aug 3$0.0571.0%43.4%
$210.00Jul 31Aug 3$0.0763.0%39.7%
$182.50Jul 31Aug 3$0.1363.6%40.7%
$207.50Jul 31Aug 3$0.1357.3%38.5%
$177.50Jul 31Aug 3$0.1578.1%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 31Aug 3$0.0686.3%50.7%
$167.50Aug 5Aug 7$0.0760.4%56.0%
$177.50Jul 31Aug 3$0.0878.1%47.1%
$180.00Jul 31Aug 3$0.1171.0%43.4%
$230.00Jul 31Aug 7$0.11104.6%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 2.16% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 31$1.58$2.60$4.18$190.82$199.182.16%
$192.50Jul 31$2.87$1.39$4.26$188.24$196.762.20%
$197.50Jul 31$0.78$4.30$5.08$192.42$202.582.62%
$190.00Jul 31$4.68$0.69$5.37$184.63$195.372.77%
$195.00Aug 3$2.43$3.45$5.88$189.12$200.883.03%
$192.50Aug 3$3.70$2.21$5.91$186.59$198.413.05%
$197.50Aug 3$1.51$5.08$6.59$190.91$204.093.40%
$200.00Jul 31$0.34$6.35$6.69$193.31$206.693.45%
$190.00Aug 3$5.33$1.35$6.68$183.32$196.683.45%
$187.50Jul 31$6.80$0.33$7.13$180.37$194.633.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$185.00Jul 31$0.14$0.17$0.31$184.69$202.81
$202.50$187.50Jul 31$0.14$0.33$0.47$187.03$202.97
$200.00$185.00Jul 31$0.34$0.17$0.51$184.49$200.51
$205.00$182.50Aug 3$0.30$0.29$0.59$181.91$205.59
$200.00$187.50Jul 31$0.34$0.33$0.67$186.83$200.67
$205.00$185.00Aug 3$0.30$0.48$0.78$184.22$205.78
$202.50$182.50Aug 3$0.51$0.29$0.80$181.70$203.30
$202.50$190.00Jul 31$0.14$0.69$0.83$189.17$203.33
$197.50$185.00Jul 31$0.78$0.17$0.95$184.05$198.45
$202.50$185.00Aug 3$0.51$0.48$0.99$184.01$203.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 24.00, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Aug 5$2.40$0.1024.00$177.60$184.90
172/175180/182Aug 10$2.40$0.1024.00$172.60$182.40
205/210215/220Sep 11$4.78$0.2221.73$205.22$219.78
172/175180/182Aug 7$2.37$0.1318.23$172.63$182.37
160/165170/175Sep 4$4.68$0.3214.63$160.32$174.68
185/188190/192Aug 12$2.34$0.1614.62$185.16$192.34
180/182185/188Aug 21$2.32$0.1812.89$180.18$187.32
180/182188/190Aug 12$2.31$0.1912.16$180.19$189.81
160/165170/175Aug 21$4.58$0.4210.90$160.42$174.58
160/165170/175Aug 28$4.57$0.4310.63$160.43$174.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$215.00$217.50$220.00Aug 14$0.05$2.4549.00
$215.00$217.50$220.00Aug 21$0.05$2.4549.00
$205.00$210.00$215.00Sep 11$0.11$4.8944.45
$205.00$207.50$210.00Aug 3$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 3$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$207.50$210.00$212.50Jul 31$0.06$2.4440.67
$175.00$177.50$180.00Aug 5$0.06$2.4440.67
$172.50$175.00$177.50Aug 12$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. 247 found (best net $-3.62, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 12-$3.62$6.38
$225.00$230.001:2Aug 12-$0.06$4.94
$225.00$230.001:2Aug 28-$0.72$4.28
$220.00$225.001:2Aug 28-$1.02$3.98
$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
$170.00$165.001:2Aug 3-$0.01$4.99
$165.00$160.001:2Jul 31-$0.02$4.98
$165.00$160.001:2Aug 3-$0.02$4.98
$165.00$160.001:2Aug 5-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.75%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 11$11.150.510.6%5.75%6.32%69--
$195.00Sep 4$10.650.510.6%5.49%6.07%6881.7K
$195.00Aug 28$9.700.510.6%5.00%5.58%1.1K3.5K
$200.00Sep 11$8.650.453.1%4.46%7.61%82--
$200.00Sep 4$8.350.443.1%4.31%7.46%4691.1K
$200.00Aug 28$7.500.433.1%3.87%7.02%2.7K4.1K
$195.00Aug 21$7.300.500.6%3.77%4.34%10.4K15.8K
$205.00Sep 11$6.800.385.7%3.51%9.24%51--
$205.00Sep 4$6.500.385.7%3.35%9.08%214561
$197.50Aug 21$6.100.451.9%3.15%5.01%2.1K1.9K

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 1,454,844
Total Puts 790,266
Put/Call Ratio 0.54
Net Difference 664,578

Prior's Put/Call Breakdown

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

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