Tour v477
NVDA
NVIDIA CORP
$198.50 +1.77%
7/31 13:05

Option Volume

Detail
Current (07/31 1:00pm) 2,749,192
Calls: 1,823,815 (66%)
Puts: 925,377 (34%)
Prior (07/30) 2,038,798
Calls: 1,339,980 (66%)
Puts: 698,818 (34%)
Current vs Prior +34.84%
Calls: +36.11% (Calls)
Puts: +32.42% (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 -25.20%
Calls: -21.59%
Puts: -31.44%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 1:00pm) $592.54M
Calls: $445.48M (75%)
Puts: $147.06M (25%)
Prior (07/30) $724.56M
Calls: $430.31M (59%)
Puts: $294.24M (41%)
Current vs Prior -18.22%
Calls: +3.52%
Puts: -50.02%
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 -49.66%
Calls: -39.47%
Puts: -66.67%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 1:00pm) 0.51
Prior (07/30) 0.52
Current vs Prior -2.71%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -12.86%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 1:00pm) 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 1.59% | 2.84%1.59% | 5.03%8.09% | 13.82%
Prior 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs Prior -41.60% | -19.80%-41.60% | -6.61%-2.35% | -1.09%
Prior 7-Day Avg 3.10% | 4.22%3.31% | 5.90%9.17% | 14.65%
Current vs 7-Day Avg -48.86% | -32.74%-52.00% | -14.78%-11.84% | -5.66%
Prior 7-Day Eod 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs 7-Day Eod -41.60% | -19.80%-41.60% | -6.61%-2.35% | -1.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.29% | 0.88%
Calls: 2.90% | 0.74%
Puts: 1.69% | 1.02%
Prior 1.33% | 2.17%
Calls: 1.56% | 2.94%
Puts: 1.09% | 1.40%
Current vs Prior +72.18% | -59.45%
Prior 7-Day Avg 3.17% | 3.00%
Calls: 2.94% | 3.11%
Puts: 3.40% | 2.89%
Current vs 7-Day Avg -27.70% | -70.65%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($445.48M) vs puts ($147.06M). Bullish P/C ratio of 0.51.

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
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 395 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 71.811.82$1.820.5%10.7K0.2826.0K
$185.00Aug 313.5513.65$13.600.7%4.6K0.95300
$197.50Aug 32.682.70$2.690.7%27.4K0.583.9K
$190.00Aug 710.0010.10$10.051.0%1.2K0.791.9K
$160.00Aug 2139.1539.55$39.351.0%440.961.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 76.456.50$6.480.8%1.3K0.63851
$195.00Aug 215.605.65$5.630.9%2.3K0.4123.9K
$205.00Aug 2110.7010.80$10.750.9%1170.6219.5K
$200.00Aug 75.005.05$5.031.0%4.6K0.547.0K
$192.50Aug 72.002.02$2.011.0%2.4K0.284.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 30.050.06$0.0616.7%6.3K0.037.0K
$225.00Aug 70.050.06$0.0616.7%2.0K0.017.5K
$202.50Jul 310.060.07$0.0714.3%171.4K0.0635.8K
$220.00Aug 50.060.07$0.0714.3%4080.021.4K
$222.50Aug 70.080.09$0.0911.1%1.8K0.021.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 30.060.07$0.0714.3%3890.021.3K
$195.00Jul 310.070.08$0.0812.5%261.4K0.0731.6K
$160.00Aug 70.070.08$0.0812.5%1.0K0.012.5K
$185.00Aug 30.090.10$0.1010.0%1.2K0.034.9K
$165.00Aug 70.100.11$0.119.1%1540.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 3137.8539.15$38.503.4%111.00451
$165.00Jul 3133.3533.85$33.601.5%661.00318
$170.00Jul 3128.3528.85$28.601.7%491.00374
$172.50Jul 3125.5026.55$26.034.0%1141.00404
$175.00Jul 3123.1524.65$23.906.3%421.00817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 3121.0022.10$21.555.1%51.0024
$222.50Jul 3123.5024.65$24.084.8%241.0017
$225.00Jul 3126.0027.15$26.584.3%81.005
$227.50Jul 3128.5029.65$29.084.0%81.00--
$230.00Jul 3131.0032.15$31.583.6%221.0029

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 2.5M, top 556.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.250.26$0.263.8%556.0K0.2365.1K
$197.50Jul 311.361.40$1.382.9%253.8K0.7032.3K
$202.50Jul 310.060.07$0.0714.3%171.4K0.0635.8K
$205.00Jul 310.020.03$0.0333.3%83.1K0.0252.2K
$200.00Aug 31.451.47$1.461.4%58.6K0.3910.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.070.08$0.0812.5%261.4K0.0731.6K
$197.50Jul 310.380.39$0.392.6%122.2K0.307.4K
$192.50Jul 310.030.04$0.0425.0%105.8K0.0319.3K
$190.00Jul 310.020.03$0.0333.3%47.8K0.0232.3K
$195.00Aug 30.850.87$0.862.3%21.7K0.266.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 295.5%, max 654.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11379.9%50.4%654.4%11754
$232.50Jul 31Aug 21281.5%39.1%619.1%3722.1K
$235.00Jul 31Sep 11298.7%42.1%609.0%16412.1K
$165.00Jul 31Sep 4329.7%50.7%550.1%67321
$227.50Jul 31Aug 21246.2%38.1%547.0%25812.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11379.9%50.4%654.4%23612.3K
$232.50Jul 31Aug 21281.5%39.1%619.1%4307
$165.00Jul 31Sep 11329.7%48.4%581.4%2813.3K
$227.50Jul 31Aug 21246.2%38.1%547.0%23104
$237.50Jul 31Aug 7315.6%50.1%530.2%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 34.71, avg 5.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$212.50$215.00Aug 5$0.10$2.40$0.1024.00$212.60
$217.50$220.00Aug 10$0.10$2.40$0.1024.00$217.60
$220.00$222.50Aug 12$0.11$2.39$0.1121.73$220.11
$222.50$225.00Aug 14$0.11$2.39$0.1121.73$222.61
$227.50$230.00Aug 21$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.14$4.86$0.1434.71$164.86
$185.00$182.50Aug 5$0.10$2.40$0.1024.00$184.90
$172.50$170.00Aug 14$0.10$2.40$0.1024.00$172.40
$170.00$165.00Aug 21$0.23$4.77$0.2320.74$169.77
$180.00$177.50Aug 10$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. 334 found (best R:R 49.00, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 31$4.90$4.90$0.1049.00$164.90
$170.00$175.00Aug 21$4.82$4.82$0.1826.78$174.82
$175.00$180.00Aug 12$4.80$4.80$0.2024.00$179.80
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$182.50$185.00Jul 31$2.38$2.38$0.1219.83$184.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$212.50Jul 31$2.40$2.40$0.1024.00$212.60
$217.50$215.00Aug 7$2.40$2.40$0.1024.00$215.10
$225.00$222.50Aug 7$2.40$2.40$0.1024.00$222.60
$217.50$215.00Aug 14$2.40$2.40$0.1024.00$215.10
$232.50$230.00Aug 21$2.40$2.40$0.1024.00$230.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 31Aug 3$0.10208.1%52.8%
$185.00Jul 31Aug 3$0.10154.0%41.3%
$162.50Aug 7Aug 10$0.1066.2%57.9%
$207.50Jul 31Aug 3$0.1189.8%29.2%
$190.00Jul 31Aug 3$0.23109.0%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 3$0.06160.6%45.0%
$230.00Jul 31Aug 3$0.07264.0%54.1%
$185.00Jul 31Aug 3$0.08154.0%41.3%
$187.50Jul 31Aug 3$0.11128.3%36.5%
$190.00Jul 31Aug 3$0.18109.0%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.89% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 31$1.38$0.39$1.77$195.73$199.270.89%
$200.00Jul 31$0.26$1.77$2.03$197.97$202.031.02%
$195.00Jul 31$3.58$0.08$3.66$191.34$198.661.84%
$202.50Jul 31$0.07$4.08$4.15$198.35$206.652.09%
$197.50Aug 3$2.69$1.67$4.36$193.14$201.862.20%
$200.00Aug 3$1.46$2.95$4.41$195.59$204.412.22%
$195.00Aug 3$4.38$0.86$5.24$189.76$200.242.64%
$202.50Aug 3$0.69$4.65$5.34$197.16$207.842.69%
$192.50Jul 31$6.05$0.04$6.09$186.41$198.593.07%
$205.00Jul 31$0.03$6.53$6.56$198.44$211.563.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.08% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$195.00Jul 31$0.07$0.08$0.15$194.85$202.65
$200.00$195.00Jul 31$0.26$0.08$0.34$194.66$200.34
$207.50$190.00Aug 3$0.12$0.21$0.33$189.67$207.83
$202.50$197.50Jul 31$0.07$0.39$0.46$197.04$202.96
$205.00$190.00Aug 3$0.29$0.21$0.50$189.50$205.50
$207.50$192.50Aug 3$0.12$0.42$0.54$191.96$208.04
$200.00$197.50Jul 31$0.26$0.39$0.65$196.85$200.65
$205.00$192.50Aug 3$0.29$0.42$0.71$191.79$205.71
$202.50$190.00Aug 3$0.69$0.21$0.90$189.10$203.40
$207.50$195.00Aug 3$0.12$0.86$0.98$194.02$208.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 17.52, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 28$4.73$0.2717.52$160.27$174.73
170/172175/180Aug 14$4.70$0.3015.67$167.80$179.70
180/182185/188Aug 12$2.34$0.1614.62$180.16$187.34
180/182185/188Aug 21$2.34$0.1614.62$180.16$187.34
165/170175/180Sep 11$4.63$0.3712.51$165.37$179.63
205/210215/220Sep 11$4.61$0.3911.82$205.39$219.61
182/185188/190Aug 21$2.29$0.2110.90$182.71$189.79
160/165170/175Sep 4$4.58$0.4210.90$160.42$174.58
178/180185/188Aug 12$2.27$0.239.87$177.73$187.27
185/188190/192Aug 14$2.27$0.239.87$185.23$192.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.05$4.9599.00
$177.50$180.00$182.50Aug 3$0.06$2.4440.67
$160.00$162.50$165.00Aug 7$0.06$2.4440.67
$187.50$190.00$192.50Aug 12$0.06$2.4440.67
$217.50$220.00$222.50Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 7$0.07$4.9370.43
$200.00$205.00$210.00Aug 28$0.07$4.9370.43
$170.00$175.00$180.00Sep 4$0.07$4.9370.43
$160.00$165.00$170.00Aug 21$0.09$4.9154.56
$177.50$180.00$182.50Aug 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 $--, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 28-$0.61$4.39
$225.00$230.001:2Aug 28-$0.78$4.22
$230.00$235.001:2Sep 4-$0.86$4.14
$230.00$235.001:2Sep 11-$1.21$3.79
$220.00$225.001:2Aug 28-$1.26$3.74
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-$0.04$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 5.57%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$11.050.510.8%5.57%6.32%10238
$200.00Sep 4$10.450.510.8%5.26%6.02%4871.5K
$200.00Aug 28$9.400.500.8%4.74%5.49%2.7K4.8K
$205.00Sep 11$8.750.443.3%4.41%7.68%16339
$205.00Sep 4$8.250.443.3%4.16%7.43%167658
$205.00Aug 28$7.200.423.3%3.63%6.90%1.6K4.0K
$210.00Sep 11$6.850.385.8%3.45%9.24%62181
$200.00Aug 21$6.800.490.8%3.43%4.18%10.4K42.9K
$210.00Sep 4$6.200.375.8%3.12%8.92%5671.3K
$202.50Aug 21$5.650.432.0%2.85%4.86%8077.8K

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 1,823,815
Total Puts 925,377
Put/Call Ratio 0.51
Net Difference 898,438

Prior's Put/Call Breakdown

Total Calls 1,339,980
Total Puts 698,818
Put/Call Ratio 0.52
Net Difference 641,162

Prior 7-Day Put/Call Summary

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