Tour v472
NVDA
NVIDIA CORP
$193.52 +1.85%
7/30 15:00

Option Volume

Detail
Current (07/30 3:00pm) 2,473,033
Calls: 1,598,969 (65%)
Puts: 874,064 (35%)
Prior (07/29) 3,177,386
Calls: 1,919,489 (60%)
Puts: 1,257,897 (40%)
Current vs Prior -22.17%
Calls: -16.70% (Calls)
Puts: -30.51% (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 -31.37%
Calls: -29.98%
Puts: -33.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 3:00pm) $875.69M
Calls: $506.81M (58%)
Puts: $368.88M (42%)
Prior (07/29) $1.02B
Calls: $732.65M (72%)
Puts: $285.24M (28%)
Current vs Prior -13.97%
Calls: -30.83%
Puts: +29.32%
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 -22.69%
Calls: -29.48%
Puts: -10.92%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 3:00pm) 0.55
Prior (07/29) 0.66
Current vs Prior -16.59%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -5.44%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 3:00pm) 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 2.74% | 3.61%2.74% | 5.47%8.40% | 14.05%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -35.63% | -31.47%-35.63% | -16.23%-9.24% | -5.47%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg -9.84% | -14.76%-20.03% | -8.16%-10.23% | -4.86%
Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod -35.63% | -31.47%-35.63% | -16.23%-9.24% | -5.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.33% | 2.17%
Calls: 1.56% | 2.94%
Puts: 1.09% | 1.40%
Prior 3.60% | 1.29%
Calls: 2.90% | 1.34%
Puts: 4.30% | 1.24%
Current vs Prior -63.06% | +68.22%
Prior 7-Day Avg 3.17% | 3.08%
Calls: 2.94% | 3.02%
Puts: 3.40% | 3.15%
Current vs 7-Day Avg -58.01% | -29.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55.

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
10:00BULLISHBULLISHBULLISH

📈 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 399 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 719.1519.25$19.200.5%3310.93487
$192.50Aug 218.258.30$8.280.6%1.2K0.54762
$197.50Aug 72.983.00$2.990.7%25.9K0.387.4K
$190.00Aug 76.756.80$6.780.7%1.5K0.631.5K
$195.00Aug 145.655.70$5.680.9%3.4K0.481.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 311.451.46$1.460.7%84.5K0.4112.8K
$210.00Aug 716.7016.85$16.770.9%5.5K0.917.8K
$187.50Aug 72.212.23$2.220.9%3.0K0.292.2K
$210.00Jul 3116.4016.55$16.480.9%3.0K1.007.9K
$215.00Jul 3121.4021.60$21.500.9%3.6K1.00969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 70.050.06$0.0616.7%1.5K0.012.0K
$205.00Jul 310.060.07$0.0714.3%57.9K0.0342.3K
$210.00Aug 30.070.08$0.0812.5%2.8K0.035.3K
$225.00Aug 70.070.08$0.0812.5%1.1K0.027.2K
$202.50Jul 310.110.12$0.128.3%94.5K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 310.050.06$0.0616.7%2.2K0.023.5K
$180.00Jul 310.060.07$0.0714.3%26.5K0.0220.3K
$170.00Aug 30.070.08$0.0812.5%4410.02311
$182.50Jul 310.090.10$0.1010.0%11.9K0.049.5K
$172.50Aug 30.090.10$0.1010.0%350.02281

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 3138.3539.10$38.731.9%4731.00103
$160.00Jul 3133.3533.80$33.581.3%5991.00402
$165.00Jul 3128.4028.80$28.601.4%1.0K1.00304
$160.00Aug 332.1536.45$34.3012.5%20.991
$170.00Jul 3123.4023.75$23.581.5%2.8K0.99426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 3113.8514.15$14.002.1%7.7K1.006.0K
$210.00Jul 3116.4016.55$16.480.9%3.0K1.007.9K
$212.50Jul 3118.8519.20$19.021.8%7.8K1.001.8K
$215.00Jul 3121.4021.60$21.500.9%3.6K1.00969
$217.50Jul 3123.9024.20$24.051.2%10.8K1.0081

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 2.1M, top 191.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.250.26$0.263.8%191.6K0.1151.8K
$195.00Jul 311.331.35$1.341.5%176.7K0.3918.9K
$197.50Jul 310.600.61$0.611.6%151.9K0.2227.4K
$202.50Jul 310.110.12$0.128.3%94.5K0.0523.3K
$205.00Jul 310.060.07$0.0714.3%57.9K0.0342.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 310.680.69$0.691.4%112.2K0.2325.2K
$192.50Jul 311.451.46$1.460.7%84.5K0.4112.8K
$195.00Jul 312.732.76$2.751.1%77.3K0.6125.1K
$187.50Jul 310.300.31$0.313.2%61.9K0.1211.3K
$185.00Jul 310.150.16$0.166.3%39.3K0.0615.6K

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 72.2%, max 171.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11133.2%49.6%168.5%903402
$155.00Jul 31Sep 4138.2%53.1%160.6%503137
$230.00Jul 31Sep 11107.9%42.1%156.4%2.6K16.6K
$227.50Jul 31Aug 21101.7%40.1%153.5%2.5K14.0K
$222.50Jul 31Aug 2189.0%39.0%128.0%2.0K77.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 31Sep 11138.2%50.9%171.6%3884.7K
$160.00Jul 31Sep 11133.2%49.6%168.5%98411.7K
$227.50Jul 31Aug 21101.7%40.1%153.5%62104
$230.00Jul 31Sep 4107.9%44.1%144.8%6986
$165.00Jul 31Sep 11113.7%48.2%135.7%1.2K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 30.25, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$207.50Aug 3$0.10$2.40$0.1024.00$205.10
$217.50$220.00Aug 12$0.10$2.40$0.1024.00$217.60
$225.00$227.50Aug 21$0.10$2.40$0.1024.00$225.10
$212.50$215.00Aug 7$0.11$2.39$0.1121.73$212.61
$222.50$225.00Aug 21$0.11$2.39$0.1121.73$222.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.16$4.84$0.1630.25$159.84
$177.50$175.00Aug 5$0.10$2.40$0.1024.00$177.40
$175.00$172.50Aug 7$0.10$2.40$0.1024.00$174.90
$170.00$167.50Aug 12$0.10$2.40$0.1024.00$169.90
$167.50$165.00Aug 14$0.11$2.39$0.1121.73$167.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 37.46, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 12$4.87$4.87$0.1337.46$164.87
$180.00$182.50Aug 3$2.40$2.40$0.1024.00$182.40
$175.00$177.50Aug 5$2.40$2.40$0.1024.00$177.40
$185.00$187.50Jul 31$2.38$2.38$0.1219.83$187.38
$172.50$175.00Aug 7$2.38$2.38$0.1219.83$174.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 5$4.85$4.85$0.1532.33$220.15
$227.50$225.00Aug 3$2.40$2.40$0.1024.00$225.10
$212.50$210.00Aug 5$2.40$2.40$0.1024.00$210.10
$220.00$217.50Aug 7$2.40$2.40$0.1024.00$217.60
$220.00$217.50Aug 14$2.40$2.40$0.1024.00$217.60

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
$210.00Jul 31Aug 3$0.0565.8%39.2%
$207.50Jul 31Aug 3$0.0960.0%37.6%
$205.00Jul 31Aug 3$0.1656.2%36.5%
$182.50Jul 31Aug 3$0.2061.8%40.1%
$185.00Jul 31Aug 3$0.2755.2%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 31Aug 3$0.0599.8%58.9%
$172.50Jul 31Aug 3$0.0790.0%55.1%
$175.00Jul 31Aug 3$0.0883.4%51.2%
$227.50Jul 31Aug 3$0.08101.7%55.5%
$230.00Jul 31Aug 3$0.08107.9%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 2.08% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 31$2.56$1.46$4.02$188.48$196.522.08%
$195.00Jul 31$1.34$2.75$4.09$190.91$199.092.11%
$190.00Jul 31$4.28$0.69$4.97$185.03$194.972.57%
$197.50Jul 31$0.61$4.50$5.11$192.39$202.612.64%
$192.50Aug 3$3.40$2.30$5.70$186.80$198.202.95%
$195.00Aug 3$2.19$3.58$5.77$189.23$200.772.98%
$190.00Aug 3$5.00$1.40$6.40$183.60$196.403.31%
$197.50Aug 3$1.32$5.30$6.62$190.88$204.123.42%
$187.50Jul 31$6.35$0.31$6.66$180.84$194.163.44%
$200.00Jul 31$0.26$6.65$6.91$193.09$206.913.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$185.00Jul 31$0.12$0.16$0.28$184.72$202.78
$200.00$185.00Jul 31$0.26$0.16$0.42$184.58$200.42
$202.50$187.50Jul 31$0.12$0.31$0.43$187.07$202.93
$205.00$182.50Aug 3$0.23$0.30$0.53$181.97$205.53
$200.00$187.50Jul 31$0.26$0.31$0.57$186.93$200.57
$202.50$182.50Aug 3$0.42$0.30$0.72$181.78$203.22
$205.00$185.00Aug 3$0.23$0.48$0.71$184.29$205.71
$197.50$185.00Jul 31$0.61$0.16$0.77$184.23$198.27
$202.50$190.00Jul 31$0.12$0.69$0.81$189.19$203.31
$202.50$185.00Aug 3$0.42$0.48$0.90$184.10$203.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 21.73, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Aug 10$2.39$0.1121.73$175.11$182.39
165/168172/175Aug 14$2.38$0.1219.83$165.12$174.88
168/170172/175Aug 14$2.38$0.1219.83$167.62$174.88
155/160165/170Aug 21$4.76$0.2419.83$155.24$169.76
175/178180/182Aug 5$2.37$0.1318.23$175.13$182.37
172/175178/180Aug 7$2.37$0.1318.23$172.63$179.87
165/168170/172Aug 14$2.36$0.1416.86$165.14$172.36
175/178182/185Aug 10$2.34$0.1614.63$175.16$184.84
175/178180/182Aug 7$2.34$0.1614.62$175.16$182.34
172/175180/182Aug 10$2.33$0.1713.71$172.67$182.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 14$0.06$4.9482.33
$177.50$180.00$182.50Aug 3$0.05$2.4549.00
$180.00$182.50$185.00Aug 10$0.05$2.4549.00
$220.00$222.50$225.00Aug 21$0.05$2.4549.00
$155.00$160.00$165.00Aug 12$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.07$4.9370.43
$165.00$170.00$175.00Sep 11$0.07$4.9370.43
$210.00$212.50$215.00Aug 3$0.05$2.4549.00
$217.50$220.00$222.50Aug 14$0.05$2.4549.00
$202.50$205.00$207.50Aug 21$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. 253 found (best net $-2.81, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 12-$2.81$7.19
$225.00$230.001:2Aug 12-$0.05$4.95
$225.00$230.001:2Aug 28-$0.67$4.33
$220.00$225.001:2Aug 28-$0.92$4.08
$225.00$230.001:2Sep 4-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 31$0.00$5.00
$170.00$165.001:2Jul 31-$0.01$4.99
$160.00$155.001:2Aug 3-$0.01$4.99
$165.00$160.001:2Aug 3-$0.01$4.99
$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. 93 found (best yield 5.66%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 11$10.950.510.8%5.66%6.42%72--
$195.00Sep 4$10.400.510.8%5.37%6.14%7211.7K
$195.00Aug 28$9.400.500.8%4.86%5.62%1.4K3.5K
$200.00Sep 11$8.500.443.4%4.39%7.74%84--
$200.00Sep 4$8.100.443.4%4.19%7.53%7181.1K
$200.00Aug 28$7.200.433.4%3.72%7.07%2.8K4.1K
$195.00Aug 21$6.950.490.8%3.59%4.36%11.0K15.8K
$205.00Sep 11$6.500.385.9%3.36%9.29%53--
$205.00Sep 4$6.250.375.9%3.23%9.16%256561
$197.50Aug 21$5.800.442.1%3.00%5.05%2.3K1.9K

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 1,598,969
Total Puts 874,064
Put/Call Ratio 0.55
Net Difference 724,905

Prior's Put/Call Breakdown

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

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