Tour v476
NVDA
NVIDIA CORP
$196.47 +0.73%
7/31 12:00

Option Volume

Detail
Current (07/31 12:00pm) 2,260,304
Calls: 1,479,776 (65%)
Puts: 780,528 (35%)
Prior (07/30) 1,750,759
Calls: 1,148,486 (66%)
Puts: 602,273 (34%)
Current vs Prior +29.10%
Calls: +28.85% (Calls)
Puts: +29.60% (Puts)
Prior 7-Day Total 25,729,264
Calls: 16,281,134 (63%)
Puts: 9,448,130 (37%)
Prior 7-Day Average 3,675,609
Calls: 2,325,876 (63%)
Puts: 1,349,732 (37%)
Current vs Prior 7-Day Avg -38.51%
Calls: -36.38%
Puts: -42.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 12:00pm) $450.33M
Calls: $291.28M (65%)
Puts: $159.05M (35%)
Prior (07/30) $625.81M
Calls: $362.49M (58%)
Puts: $263.32M (42%)
Current vs Prior -28.04%
Calls: -19.64%
Puts: -39.60%
Prior 7-Day Total $8.24B
Calls: $5.15B (63%)
Puts: $3.09B (37%)
Prior 7-Day Average $1.18B
Calls: $735.93M (63%)
Puts: $441.18M (37%)
Current vs Prior 7-Day Avg -61.74%
Calls: -60.42%
Puts: -63.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:00pm) 0.53
Prior (07/30) 0.52
Current vs Prior +0.58%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -9.41%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 12:00pm) 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 95,042,080
Calls: 52,402,479 (55%)
Puts: 42,639,601 (45%)
Prior 7-Day Average 13,577,440
Calls: 7,486,068 (55%)
Puts: 6,091,371 (45%)
Current vs Prior 7-Day Avg +5.38%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.68% | 2.93%1.68% | 5.09%8.19% | 13.89%
Prior 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs Prior -38.00% | -17.25%-38.00% | -5.46%-1.04% | -0.58%
Prior 7-Day Avg 3.10% | 4.22%3.31% | 5.90%9.17% | 14.65%
Current vs 7-Day Avg -45.70% | -30.60%-49.04% | -13.73%-10.65% | -5.17%
Prior 7-Day Eod 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs 7-Day Eod -38.00% | -17.25%-38.00% | -5.46%-1.04% | -0.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 1.56%
Calls: 1.64% | 1.65%
Puts: 2.70% | 1.47%
Prior 1.33% | 2.17%
Calls: 1.56% | 2.94%
Puts: 1.09% | 1.40%
Current vs Prior +63.16% | -28.11%
Prior 7-Day Avg 3.17% | 3.00%
Calls: 2.94% | 3.11%
Puts: 3.40% | 2.89%
Current vs 7-Day Avg -31.48% | -47.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($291.28M). Bullish P/C ratio of 0.53.

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
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 379 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 76.756.80$6.780.7%7700.657.3K
$170.00Aug 326.4026.60$26.500.8%3111.0049
$180.00Aug 717.0017.15$17.080.9%3760.92904
$175.00Aug 321.4021.60$21.500.9%521.0092
$192.50Aug 219.809.90$9.851.0%3180.601.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 718.6518.75$18.700.5%2950.931.2K
$192.50Aug 72.652.67$2.660.8%2.0K0.354.6K
$200.00Aug 76.206.25$6.230.8%4.2K0.627.0K
$205.00Aug 79.709.80$9.751.0%4520.786.7K
$210.00Aug 713.9514.10$14.021.1%1740.887.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 30.050.06$0.0616.7%4.6K0.027.0K
$220.00Aug 50.050.06$0.0616.7%1850.011.4K
$225.00Aug 70.050.06$0.0616.7%1.7K0.017.5K
$200.00Jul 310.080.09$0.0911.1%437.0K0.0865.1K
$207.50Aug 30.080.09$0.0911.1%4.2K0.043.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 70.070.08$0.0812.5%6040.012.5K
$182.50Aug 30.080.09$0.0911.1%2660.031.3K
$192.50Jul 310.100.11$0.119.1%95.4K0.0819.3K
$165.00Aug 70.100.11$0.119.1%1450.021.5K
$170.00Aug 50.110.13$0.1216.7%2.2K0.02165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 330.8531.85$31.353.2%1341.0042
$170.00Aug 326.4026.60$26.500.8%3111.0049
$172.50Aug 323.0524.65$23.856.7%4181.0027
$175.00Aug 321.4021.60$21.500.9%521.0092
$177.50Aug 318.0019.45$18.737.7%1.1K1.00151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 318.458.85$8.654.6%3.1K1.0017.7K
$207.50Jul 3110.9511.65$11.306.2%2481.00737
$210.00Jul 3113.4014.35$13.886.8%7771.00770
$212.50Jul 3115.6016.65$16.136.5%741.0051
$215.00Jul 3118.3519.25$18.804.8%3371.00313

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 2.0M, top 437.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.080.09$0.0911.1%437.0K0.0865.1K
$197.50Jul 310.430.45$0.444.5%181.7K0.3132.3K
$202.50Jul 310.030.04$0.0425.0%150.8K0.0335.8K
$205.00Jul 310.010.02$0.0250.0%77.4K0.0152.2K
$195.00Jul 311.811.84$1.831.6%45.7K0.7429.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.360.37$0.372.7%221.0K0.2631.6K
$192.50Jul 310.100.11$0.119.1%95.4K0.0819.3K
$197.50Jul 311.461.50$1.482.7%91.0K0.697.4K
$190.00Jul 310.040.05$0.0520.0%44.1K0.0332.3K
$200.00Jul 313.603.85$3.736.7%19.0K0.9211.6K

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 241.0%, max 543.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 31Aug 21257.7%40.1%543.1%3192.1K
$235.00Jul 31Sep 11272.3%42.5%541.2%15012.1K
$160.00Jul 31Sep 11313.2%49.9%527.7%7754
$227.50Jul 31Aug 21227.4%38.8%486.1%24312.9K
$230.00Jul 31Sep 11242.7%42.4%472.7%23817.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Jul 31Aug 21257.7%40.1%543.1%4307
$160.00Jul 31Sep 11313.2%49.9%527.7%22212.3K
$227.50Jul 31Aug 21227.4%38.8%485.9%17104
$165.00Jul 31Sep 11269.7%48.3%458.1%2443.3K
$230.00Jul 31Sep 4242.7%43.6%457.2%4485

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 26.78, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$212.50Aug 5$0.10$2.40$0.1024.00$210.10
$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
$220.00$222.50Aug 14$0.11$2.39$0.1121.73$220.11
$225.00$227.50Aug 21$0.12$2.38$0.1219.83$225.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.18$4.82$0.1826.78$164.82
$177.50$175.00Aug 10$0.12$2.38$0.1219.83$177.38
$180.00$177.50Aug 7$0.13$2.37$0.1318.23$179.87
$175.00$172.50Aug 12$0.13$2.37$0.1318.23$174.87
$172.50$170.00Aug 14$0.13$2.37$0.1318.23$172.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 49.00, avg 3.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$180.00Aug 12$14.62$14.62$0.3838.47$179.62
$165.00$170.00Aug 3$4.85$4.85$0.1532.33$169.85
$160.00$165.00Aug 14$4.85$4.85$0.1532.33$164.85
$160.00$165.00Aug 21$4.83$4.83$0.1728.41$164.83
$170.00$172.50Aug 14$2.38$2.38$0.1219.83$172.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Aug 10$4.90$4.90$0.1049.00$220.10
$217.50$215.00Jul 31$2.40$2.40$0.1024.00$215.10
$212.50$210.00Aug 5$2.40$2.40$0.1024.00$210.10
$230.00$225.00Aug 3$4.77$4.77$0.2320.74$225.23
$230.00$227.50Aug 21$2.37$2.37$0.1318.23$227.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Jul 31Aug 3$0.07106.2%32.6%
$165.00Jul 31Aug 3$0.10269.7%70.6%
$182.50Jul 31Aug 3$0.12122.9%41.8%
$205.00Jul 31Aug 3$0.1585.6%30.5%
$175.00Jul 31Aug 3$0.17185.1%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 31Aug 3$0.05163.4%43.2%
$212.50Jul 31Aug 3$0.07129.4%38.3%
$182.50Jul 31Aug 3$0.08122.9%41.8%
$207.50Jul 31Aug 3$0.08106.2%32.5%
$202.50Jul 31Aug 3$0.1072.7%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.98% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 31$0.44$1.48$1.92$195.58$199.420.98%
$195.00Jul 31$1.83$0.37$2.20$192.80$197.201.12%
$200.00Jul 31$0.09$3.73$3.82$196.18$203.821.94%
$192.50Jul 31$3.93$0.11$4.04$188.46$196.542.06%
$197.50Aug 3$1.71$2.73$4.44$193.06$201.942.26%
$195.00Aug 3$3.03$1.56$4.59$190.41$199.592.34%
$200.00Aug 3$0.84$4.35$5.19$194.81$205.192.64%
$192.50Aug 3$4.68$0.82$5.50$187.00$198.002.80%
$202.50Jul 31$0.04$6.30$6.34$196.16$208.843.23%
$190.00Jul 31$6.40$0.05$6.45$183.55$196.453.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.10% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$192.50Jul 31$0.09$0.11$0.20$192.30$200.20
$205.00$187.50Aug 3$0.17$0.21$0.38$187.12$205.38
$200.00$195.00Jul 31$0.09$0.37$0.46$194.54$200.46
$197.50$192.50Jul 31$0.44$0.11$0.55$191.95$198.05
$205.00$190.00Aug 3$0.17$0.40$0.57$189.43$205.57
$202.50$187.50Aug 3$0.38$0.21$0.59$186.91$203.09
$202.50$190.00Aug 3$0.38$0.40$0.78$189.22$203.28
$197.50$195.00Jul 31$0.44$0.37$0.81$194.19$198.31
$205.00$192.50Aug 3$0.17$0.82$0.99$191.51$205.99
$207.50$185.00Aug 5$0.47$0.54$1.01$183.99$208.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 17.52, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.73$0.2717.52$160.27$174.73
178/180182/185Aug 10$2.34$0.1614.62$177.66$184.84
180/182185/188Aug 21$2.33$0.1713.71$180.17$187.33
160/165170/175Sep 4$4.59$0.4111.20$160.41$174.59
175/178182/185Aug 10$2.29$0.2110.90$175.21$184.79
175/178180/182Aug 10$2.27$0.239.87$175.23$182.27
182/185188/190Aug 12$2.27$0.239.87$182.73$189.77
205/210215/220Sep 11$4.53$0.479.64$205.47$219.53
182/185188/190Aug 14$2.26$0.249.42$182.74$189.76
185/188190/192Aug 14$2.26$0.249.42$185.24$192.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$205.00$207.50$210.00Aug 3$0.05$2.4549.00
$217.50$220.00$222.50Aug 14$0.05$2.4549.00
$210.00$212.50$215.00Aug 7$0.06$2.4440.67
$212.50$215.00$217.50Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Sep 11$0.06$4.9482.33
$160.00$165.00$170.00Aug 21$0.09$4.9154.56
$175.00$177.50$180.00Aug 7$0.05$2.4549.00
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
$175.00$177.50$180.00Aug 10$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. 264 found (best net $-5.68, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$180.001:2Sep 11-$5.68$14.32
$165.00$180.001:2Aug 12-$2.86$12.14
$225.00$230.001:2Aug 12-$0.05$4.95
$230.00$235.001:2Aug 28-$0.55$4.45
$225.00$230.001:2Aug 28-$0.74$4.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 3$0.00$5.00
$165.00$160.001:2Jul 31-$0.01$4.99
$170.00$165.001:2Jul 31-$0.01$4.99
$170.00$165.001:2Aug 3-$0.02$4.98
$165.00$160.001:2Aug 5-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.04%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$9.900.481.8%5.04%6.84%5838
$200.00Sep 4$9.300.481.8%4.73%6.53%3931.5K
$200.00Aug 28$8.400.471.8%4.28%6.07%2.2K4.8K
$205.00Sep 11$7.800.414.3%3.97%8.31%12339
$205.00Sep 4$7.250.414.3%3.69%8.03%145658
$197.50Aug 21$7.050.500.5%3.59%4.11%1.7K2.7K
$205.00Aug 28$6.350.394.3%3.23%7.57%1.4K4.0K
$210.00Sep 11$6.050.356.9%3.08%9.97%23181
$200.00Aug 21$5.850.441.8%2.98%4.77%8.7K42.9K
$197.50Aug 14$5.500.490.5%2.80%3.32%6501.1K

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 1,479,776
Total Puts 780,528
Put/Call Ratio 0.53
Net Difference 699,248

Prior's Put/Call Breakdown

Total Calls 1,148,486
Total Puts 602,273
Put/Call Ratio 0.52
Net Difference 546,213

Prior 7-Day Put/Call Summary

Total Calls 16,281,134
Total Puts 9,448,130
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