Tour v475
NVDA
NVIDIA CORP
$197.57 +1.29%
7/31 10:00

Option Volume

Detail
Current (07/31 10:00am) 661,772
Calls: 464,904 (70%)
Puts: 196,868 (30%)
Prior (07/30) 520,143
Calls: 369,667 (71%)
Puts: 150,476 (29%)
Current vs Prior +27.23%
Calls: +25.76% (Calls)
Puts: +30.83% (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 -81.64%
Calls: -79.64%
Puts: -85.08%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 10:00am) $157.38M
Calls: $120.69M (77%)
Puts: $36.69M (23%)
Prior (07/30) $212.40M
Calls: $173.47M (82%)
Puts: $38.94M (18%)
Current vs Prior -25.91%
Calls: -30.42%
Puts: -5.78%
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 -86.11%
Calls: -83.21%
Puts: -91.14%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 10:00am) 0.42
Prior (07/30) 0.41
Current vs Prior +4.03%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -26.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 10:00am) 14,308,550
Calls: 7,918,259 (55%)
Puts: 6,390,291 (45%)
Prior (07/30) 13,855,781
Calls: 7,659,760 (55%)
Puts: 6,196,021 (45%)
Current vs Prior +3.27%
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 +6.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.17% | 3.12%2.17% | 5.20%8.17% | 13.93%
Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%
Current vs Prior -49.18% | -40.66%-49.18% | -20.27%-11.70% | -6.21%
Prior 7-Day Avg 3.04% | 4.23%3.43% | 5.95%9.36% | 14.76%
Current vs 7-Day Avg -28.82% | -26.20%-36.86% | -12.60%-12.66% | -5.61%
Prior 7-Day Eod 4.26% | 5.26%2.72% | 5.38%8.28% | 13.97%
Current vs 7-Day Eod -49.18% | -40.66%-20.28% | -3.35%-1.28% | -0.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.10% | 2.16%
Calls: 1.46% | 1.65%
Puts: 2.75% | 2.67%
Prior 3.60% | 1.29%
Calls: 2.90% | 1.34%
Puts: 4.30% | 1.24%
Current vs Prior -41.67% | +67.44%
Prior 7-Day Avg 3.17% | 3.08%
Calls: 2.94% | 3.02%
Puts: 3.40% | 3.15%
Current vs 7-Day Avg -33.69% | -29.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($120.69M) vs puts ($36.69M). Extreme bullish P/C ratio of 0.42 - heavy call buying (464,904 calls vs 196,868 puts).

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
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 320 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 718.0518.20$18.130.8%120.93904
$170.00Aug 327.5027.75$27.630.9%3081.0049
$175.00Aug 322.5022.75$22.631.1%461.0092
$195.00Aug 219.009.10$9.051.1%7090.5715.4K
$197.50Aug 217.657.75$7.701.3%2660.522.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 717.6017.75$17.680.8%130.921.2K
$225.00Aug 327.3027.60$27.451.1%240.99--
$210.00Aug 713.0013.15$13.081.1%850.867.6K
$200.00Aug 218.408.50$8.451.2%4.9K0.5344.6K
$205.00Aug 2111.3511.50$11.431.3%90.6419.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 310.050.06$0.0616.7%41.9K0.0452.2K
$230.00Aug 70.050.06$0.0616.7%3680.0110.8K
$212.50Aug 30.060.07$0.0714.3%3640.028.0K
$225.00Aug 70.070.08$0.0812.5%9490.027.5K
$210.00Aug 30.090.10$0.1010.0%2.3K0.047.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 30.050.06$0.0616.7%840.024.4K
$190.00Jul 310.070.08$0.0812.5%11.2K0.0432.3K
$185.00Aug 30.110.13$0.1216.7%2390.044.9K
$170.00Aug 70.140.15$0.156.7%3230.028.5K
$192.50Jul 310.160.17$0.175.9%18.6K0.0919.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 3136.3539.55$37.958.4%31.00451
$165.00Jul 3131.8534.95$33.409.3%431.00318
$170.00Jul 3127.2029.25$28.237.3%241.00374
$172.50Jul 3124.6027.80$26.2012.2%551.00404
$175.00Jul 3122.1523.30$22.735.1%81.00817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 724.1025.65$24.886.2%121.0075
$225.00Aug 726.6528.05$27.355.1%181.002
$230.00Aug 731.6533.05$32.354.3%21.003
$235.00Aug 736.6538.05$37.353.7%141.00--
$220.00Jul 3121.6523.05$22.356.3%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 597.2K, top 116.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.470.48$0.482.1%116.5K0.2465.1K
$202.50Jul 310.140.15$0.156.7%61.3K0.0935.8K
$205.00Jul 310.050.06$0.0616.7%41.9K0.0452.2K
$197.50Jul 311.361.38$1.371.5%29.8K0.5132.3K
$210.00Aug 70.740.76$0.752.7%16.0K0.1434.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.470.48$0.482.1%38.8K0.2331.6K
$197.50Jul 311.301.32$1.311.5%29.6K0.497.4K
$192.50Jul 310.160.17$0.175.9%18.6K0.0919.3K
$185.00Jul 310.010.02$0.0250.0%12.5K0.0123.9K
$190.00Jul 310.070.08$0.0812.5%11.2K0.0432.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 187.5%, max 439.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11264.5%49.0%439.5%3754
$232.50Jul 31Aug 21205.8%40.8%404.7%2142.1K
$235.00Jul 31Sep 11218.0%44.0%395.3%7812.1K
$227.50Jul 31Aug 21180.8%39.4%358.4%1812.9K
$165.00Jul 31Sep 4228.7%50.0%357.0%44321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11264.5%49.0%439.5%20512.3K
$232.50Jul 31Aug 21205.8%40.8%404.7%2307
$165.00Jul 31Sep 11228.7%46.8%388.5%613.3K
$230.00Jul 31Sep 4193.4%43.7%342.8%--85
$170.00Jul 31Sep 11193.6%46.1%319.7%4776.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 30.25, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$212.50$215.00Aug 5$0.10$2.40$0.1024.00$212.60
$215.00$217.50Aug 7$0.11$2.39$0.1121.73$215.11
$227.50$230.00Aug 21$0.11$2.39$0.1121.73$227.61
$222.50$225.00Aug 14$0.12$2.38$0.1219.83$222.62
$220.00$222.50Aug 14$0.13$2.37$0.1318.23$220.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.16$4.84$0.1630.25$164.84
$172.50$170.00Aug 14$0.10$2.40$0.1024.00$172.40
$177.50$175.00Aug 10$0.11$2.39$0.1121.73$177.39
$175.00$172.50Aug 12$0.11$2.39$0.1121.73$174.89
$180.00$177.50Aug 7$0.12$2.38$0.1219.83$179.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 26.78, avg 3.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 28$4.82$4.82$0.1826.78$169.82
$180.00$185.00Aug 10$4.81$4.81$0.1925.32$184.81
$170.00$175.00Aug 14$4.72$4.72$0.2816.86$174.72
$165.00$170.00Aug 21$4.70$4.70$0.3015.67$169.70
$180.00$182.50Aug 7$2.33$2.33$0.1713.71$182.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$207.50$205.00Jul 31$2.40$2.40$0.1024.00$205.10
$222.50$220.00Jul 31$2.40$2.40$0.1024.00$220.10
$217.50$215.00Aug 7$2.40$2.40$0.1024.00$215.10
$220.00$217.50Aug 10$2.40$2.40$0.1024.00$217.60
$225.00$222.50Aug 14$2.40$2.40$0.1024.00$222.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Jul 31Aug 3$0.05112.0%38.9%
$210.00Jul 31Aug 3$0.07102.7%35.8%
$172.50Jul 31Aug 3$0.13176.3%60.1%
$207.50Jul 31Aug 3$0.1389.5%33.8%
$162.50Aug 7Aug 10$0.1463.3%57.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 3$0.06121.6%43.4%
$210.00Jul 31Aug 3$0.07102.7%35.8%
$225.00Jul 31Aug 3$0.07168.0%52.9%
$185.00Jul 31Aug 3$0.10103.1%39.5%
$227.50Aug 14Aug 21$0.1041.2%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.36% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 31$1.37$1.31$2.68$194.82$200.181.36%
$200.00Jul 31$0.48$2.91$3.39$196.61$203.391.72%
$195.00Jul 31$3.05$0.48$3.53$191.47$198.531.79%
$197.50Aug 3$2.42$2.34$4.76$192.74$202.262.41%
$200.00Aug 3$1.35$3.75$5.10$194.90$205.102.58%
$195.00Aug 3$3.88$1.33$5.21$189.79$200.212.64%
$202.50Jul 31$0.15$5.13$5.28$197.22$207.782.67%
$192.50Jul 31$5.23$0.17$5.40$187.10$197.902.73%
$202.50Aug 3$0.69$5.60$6.29$196.21$208.793.18%
$192.50Aug 3$5.78$0.71$6.49$186.01$198.993.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$192.50Jul 31$0.15$0.17$0.32$192.18$202.82
$207.50$187.50Aug 3$0.17$0.20$0.37$187.13$207.87
$205.00$187.50Aug 3$0.34$0.20$0.54$186.96$205.54
$207.50$190.00Aug 3$0.17$0.36$0.53$189.47$208.03
$202.50$195.00Jul 31$0.15$0.48$0.63$194.37$203.13
$200.00$192.50Jul 31$0.48$0.17$0.65$191.85$200.65
$205.00$190.00Aug 3$0.34$0.36$0.70$189.30$205.70
$202.50$187.50Aug 3$0.69$0.20$0.89$186.61$203.39
$207.50$192.50Aug 3$0.17$0.71$0.88$191.62$208.38
$200.00$195.00Jul 31$0.48$0.48$0.96$194.04$200.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 21.73, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182188/190Aug 12$2.39$0.1121.73$180.11$189.89
175/178180/185Aug 12$4.75$0.2519.00$172.75$184.75
165/170175/180Aug 21$4.74$0.2618.23$165.26$179.74
172/175180/185Aug 12$4.71$0.2916.24$170.29$184.71
160/165170/175Aug 21$4.68$0.3214.63$160.32$174.68
170/172175/180Aug 14$4.68$0.3214.62$167.82$179.68
188/190192/195Aug 12$2.33$0.1713.71$187.67$194.83
180/182185/188Aug 14$2.32$0.1812.89$180.18$187.32
160/165175/180Aug 21$4.64$0.3612.89$160.36$179.64
178/180188/190Aug 12$2.31$0.1912.16$177.69$189.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Aug 5$0.05$2.4549.00
$217.50$220.00$222.50Aug 12$0.05$2.4549.00
$180.00$182.50$185.00Aug 21$0.05$2.4549.00
$212.50$215.00$217.50Aug 10$0.06$2.4440.67
$215.00$217.50$220.00Aug 12$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 3$0.05$2.4549.00
$222.50$225.00$227.50Aug 14$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$180.00$182.50$185.00Aug 5$0.06$2.4440.67
$175.00$177.50$180.00Aug 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. 263 found (best net $-7.12, 253 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$180.001:2Sep 11-$7.12$12.88
$165.00$180.001:2Aug 12-$3.71$11.29
$225.00$230.001:2Aug 12-$0.07$4.93
$230.00$235.001:2Aug 28-$0.68$4.32
$225.00$230.001:2Aug 28-$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 31-$0.01$4.99
$170.00$165.001:2Jul 31-$0.01$4.99
$165.00$160.001:2Aug 3-$0.02$4.98
$170.00$165.001:2Aug 3-$0.02$4.98
$165.00$160.001:2Aug 5-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.29%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$10.450.501.2%5.29%6.52%1638
$200.00Sep 4$10.000.501.2%5.06%6.29%1301.5K
$200.00Aug 28$9.000.491.2%4.56%5.79%8304.8K
$205.00Sep 11$8.250.433.8%4.18%7.94%5939
$205.00Sep 4$7.800.423.8%3.95%7.71%81658
$205.00Aug 28$6.850.413.8%3.47%7.23%5024.0K
$210.00Sep 11$6.450.376.3%3.26%9.56%12181
$200.00Aug 21$6.400.471.2%3.24%4.47%2.3K42.9K
$210.00Sep 4$6.000.366.3%3.04%9.33%721.3K
$202.50Aug 21$5.300.422.5%2.68%5.18%3727.8K

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 464,904
Total Puts 196,868
Put/Call Ratio 0.42
Net Difference 268,036

Prior's Put/Call Breakdown

Total Calls 369,667
Total Puts 150,476
Put/Call Ratio 0.41
Net Difference 219,191

Prior 7-Day Put/Call Summary

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

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