Tour v472
NVDA
NVIDIA CORP
$195.04 +2.65%
7/30 16:00

Option Volume

Detail
Current (07/30 4:00pm) 2,830,648
Calls: 1,825,710 (64%)
Puts: 1,004,938 (36%)
Prior (07/29) 3,827,837
Calls: 2,251,435 (59%)
Puts: 1,576,402 (41%)
Current vs Prior -26.05%
Calls: -18.91% (Calls)
Puts: -36.25% (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 -21.45%
Calls: -20.05%
Puts: -23.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 4:00pm) $1.07B
Calls: $656.66M (61%)
Puts: $416.11M (39%)
Prior (07/29) $1.17B
Calls: $543.66M (46%)
Puts: $626.72M (54%)
Current vs Prior -8.34%
Calls: +20.79%
Puts: -33.61%
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 -5.29%
Calls: -8.62%
Puts: +0.48%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 4:00pm) 0.55
Prior (07/29) 0.70
Current vs Prior -21.39%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.78%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 4:00pm) 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 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -36.26% | -32.68%-36.25% | -17.51%-10.55% | -5.96%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg -10.71% | -16.27%-20.80% | -9.57%-11.53% | -5.36%
Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs 7-Day Eod -36.26% | -32.68%-36.25% | -17.51%-10.55% | -5.96%
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

Moderately bullish flow with 61% call dollar volume ($656.66M). Bullish P/C ratio of 0.55. P/C ratio dropping 21% - 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
16:00BULLISHBULLISHBULLISH
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 364 of results (avg 4.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 219.109.15$9.130.5%1.4K0.58762
$210.00Aug 212.312.34$2.331.3%14.0K0.2344.6K
$195.00Aug 217.707.80$7.751.3%11.9K0.5215.8K
$207.50Aug 212.892.93$2.911.4%2.0K0.276.1K
$205.00Aug 213.603.65$3.631.4%5.1K0.3223.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 216.006.05$6.030.8%9100.421.9K
$202.50Aug 2111.3011.40$11.350.9%1630.635.5K
$200.00Aug 219.759.85$9.801.0%5.5K0.5842.8K
$197.50Aug 218.358.45$8.401.2%4370.531.9K
$187.50Aug 214.154.20$4.181.2%4550.323.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 310.070.08$0.0812.5%65.3K0.0442.3K
$210.00Aug 30.070.08$0.0812.5%3.8K0.035.3K
$225.00Aug 70.070.08$0.0812.5%1.4K0.027.2K
$222.50Aug 70.090.10$0.1010.0%1.2K0.021.7K
$215.00Aug 50.110.13$0.1216.7%6350.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 310.050.06$0.0616.7%28.2K0.0220.3K
$170.00Aug 30.060.07$0.0714.3%5030.01311
$182.50Jul 310.070.08$0.0812.5%12.4K0.039.5K
$175.00Aug 30.090.10$0.1010.0%4.7K0.02719
$185.00Jul 310.110.12$0.128.3%42.2K0.0415.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 3133.1537.05$35.1011.1%6041.00402
$165.00Jul 3129.9532.05$31.006.8%1.0K1.00304
$160.00Aug 332.4037.95$35.1715.8%20.991
$170.00Jul 3124.9526.75$25.857.0%3.0K0.99426
$172.50Jul 3122.4024.20$23.307.7%3.1K0.99135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 3112.3013.95$13.1312.6%17.4K1.006.0K
$210.00Jul 3113.4516.35$14.9019.5%13.8K1.007.9K
$212.50Jul 3115.8517.70$16.7711.0%10.9K1.001.8K
$215.00Jul 3118.4021.50$19.9515.5%5.9K1.00969
$217.50Jul 3122.3024.00$23.157.3%11.9K1.0081

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 2.4M, top 222.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.410.43$0.424.8%222.5K0.1751.8K
$195.00Jul 311.982.01$2.001.5%213.1K0.5218.9K
$197.50Jul 310.950.98$0.973.1%175.4K0.3227.4K
$202.50Jul 310.160.17$0.175.9%108.9K0.0723.3K
$205.00Jul 310.070.08$0.0812.5%65.3K0.0442.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 310.430.46$0.456.7%125.6K0.1625.2K
$192.50Jul 310.910.94$0.933.2%98.8K0.2912.8K
$195.00Jul 311.791.86$1.833.8%89.9K0.4825.1K
$187.50Jul 310.210.23$0.229.1%67.3K0.0811.3K
$185.00Jul 310.110.12$0.128.3%42.2K0.0415.6K

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 75.0%, max 179.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11141.1%50.5%179.5%908402
$232.50Jul 31Aug 21111.5%40.7%174.3%4442.0K
$230.00Jul 31Sep 11105.3%41.5%153.5%2.7K16.6K
$227.50Jul 31Aug 2198.9%39.2%152.2%2.5K14.0K
$165.00Jul 31Aug 28121.2%51.3%136.2%1.0K371
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11141.1%50.5%179.5%1.4K11.7K
$232.50Jul 31Aug 21111.5%40.7%174.3%27043
$165.00Jul 31Sep 11121.2%47.6%154.6%1.2K3.1K
$227.50Jul 31Aug 2198.9%39.2%152.2%92104
$230.00Jul 31Sep 4105.3%43.5%142.0%20886

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 24.00, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$227.50Aug 21$0.11$2.39$0.1121.73$225.11
$210.00$212.50Aug 5$0.12$2.38$0.1219.83$210.12
$215.00$217.50Aug 10$0.12$2.38$0.1219.83$215.12
$212.50$215.00Aug 7$0.13$2.37$0.1318.23$212.63
$217.50$220.00Aug 14$0.13$2.37$0.1318.23$217.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$185.00Jul 31$0.10$2.40$0.1024.00$187.40
$175.00$172.50Aug 10$0.10$2.40$0.1024.00$174.90
$165.00$160.00Aug 21$0.20$4.80$0.2024.00$164.80
$180.00$177.50Aug 5$0.11$2.39$0.1121.73$179.89
$172.50$170.00Aug 12$0.11$2.39$0.1121.73$172.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 28.41, avg 3.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.83$4.83$0.1728.41$164.83
$172.50$175.00Aug 5$2.40$2.40$0.1024.00$174.90
$162.50$165.00Aug 12$2.40$2.40$0.1024.00$164.90
$167.50$170.00Aug 14$2.40$2.40$0.1024.00$169.90
$160.00$162.50Aug 10$2.38$2.38$0.1219.83$162.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Aug 14$2.40$2.40$0.1024.00$220.10
$225.00$222.50Aug 21$2.40$2.40$0.1024.00$222.60
$230.00$227.50Aug 21$2.40$2.40$0.1024.00$227.60
$220.00$217.50Aug 14$2.38$2.38$0.1219.83$217.62
$227.50$225.00Aug 21$2.38$2.38$0.1219.83$225.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 31Aug 3$0.0561.2%36.0%
$160.00Jul 31Aug 3$0.07141.1%74.9%
$207.50Jul 31Aug 3$0.1055.0%34.9%
$205.00Jul 31Aug 3$0.2051.7%34.2%
$182.50Jul 31Aug 3$0.3067.3%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 31Aug 3$0.0597.5%57.2%
$175.00Jul 31Aug 3$0.0691.2%52.8%
$167.50Aug 5Aug 7$0.0660.9%56.1%
$157.50Aug 12Aug 14$0.0659.5%57.6%
$177.50Jul 31Aug 3$0.0883.5%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 1.96% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 31$2.00$1.83$3.83$191.17$198.831.96%
$197.50Jul 31$0.97$3.30$4.27$193.23$201.772.19%
$192.50Jul 31$3.65$0.93$4.58$187.92$197.082.35%
$195.00Aug 3$2.86$2.66$5.52$189.48$200.522.83%
$200.00Jul 31$0.42$5.40$5.82$194.18$205.822.98%
$197.50Aug 3$1.76$4.05$5.81$191.69$203.312.98%
$190.00Jul 31$5.55$0.45$6.00$184.00$196.003.08%
$192.50Aug 3$4.40$1.64$6.04$186.46$198.543.10%
$200.00Aug 3$1.00$5.80$6.80$193.20$206.803.49%
$190.00Aug 3$6.20$0.97$7.17$182.83$197.173.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.20% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$187.50Jul 31$0.17$0.22$0.39$187.11$202.89
$202.50$190.00Jul 31$0.17$0.45$0.62$189.38$203.12
$205.00$185.00Aug 3$0.28$0.35$0.63$184.37$205.63
$200.00$187.50Jul 31$0.42$0.22$0.64$186.86$200.64
$205.00$187.50Aug 3$0.28$0.57$0.85$186.65$205.85
$200.00$190.00Jul 31$0.42$0.45$0.87$189.13$200.87
$202.50$185.00Aug 3$0.54$0.35$0.89$184.11$203.39
$202.50$192.50Jul 31$0.17$0.93$1.10$191.40$203.60
$202.50$187.50Aug 3$0.54$0.57$1.11$186.39$203.61
$197.50$187.50Jul 31$0.97$0.22$1.19$186.31$198.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 32.33, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Sep 11$4.85$0.1532.33$170.15$184.85
178/180182/185Aug 5$2.39$0.1121.73$177.61$184.89
178/180182/185Aug 10$2.37$0.1318.23$177.63$184.87
175/178180/182Aug 14$2.37$0.1318.23$175.13$182.37
190/192195/198Aug 12$2.36$0.1416.86$190.14$197.36
178/180182/185Aug 7$2.35$0.1515.67$177.65$184.85
175/178180/182Aug 10$2.32$0.1812.89$175.18$182.32
160/165170/175Aug 21$4.63$0.3712.51$160.37$174.63
172/175180/182Aug 14$2.31$0.1912.16$172.69$182.31
175/178182/185Aug 10$2.30$0.2011.50$175.20$184.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Sep 11$0.09$4.9154.56
$202.50$205.00$207.50Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Aug 5$0.05$2.4549.00
$212.50$215.00$217.50Aug 7$0.05$2.4549.00
$190.00$192.50$195.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Aug 10$0.05$2.4549.00
$170.00$172.50$175.00Aug 12$0.05$2.4549.00
$182.50$185.00$187.50Jul 31$0.06$2.4440.67
$180.00$182.50$185.00Aug 3$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. 250 found (best net $-3.83, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 12-$3.83$6.17
$225.00$230.001:2Aug 12-$0.07$4.93
$225.00$230.001:2Aug 28-$0.71$4.29
$225.00$230.001:2Sep 4-$1.02$3.98
$220.00$225.001:2Aug 28-$1.04$3.96
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-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.85%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$9.450.472.5%4.85%7.39%99--
$200.00Sep 4$8.800.462.5%4.51%7.05%7781.1K
$200.00Aug 28$7.800.452.5%4.00%6.54%3.1K4.1K
$205.00Sep 11$7.050.405.1%3.61%8.72%57--
$205.00Sep 4$6.800.395.1%3.49%8.59%305561
$197.50Aug 21$6.450.471.3%3.31%4.57%2.3K1.9K
$205.00Aug 28$5.950.385.1%3.05%8.16%3.3K3.7K
$210.00Sep 11$5.450.337.7%2.79%10.46%212--
$200.00Aug 21$5.350.422.5%2.74%5.29%51.6K36.4K
$210.00Sep 4$5.250.327.7%2.69%10.36%760960

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 1,825,710
Total Puts 1,004,938
Put/Call Ratio 0.55
Net Difference 820,772

Prior's Put/Call Breakdown

Total Calls 2,251,435
Total Puts 1,576,402
Put/Call Ratio 0.70
Net Difference 675,033

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