Tour v477
NVDA
NVIDIA CORP
$199.55 +2.31%
7/31 14:00

Option Volume

Detail
Current (07/31 2:00pm) 3,217,869
Calls: 2,154,273 (67%)
Puts: 1,063,596 (33%)
Prior (07/30) 2,245,110
Calls: 1,454,844 (65%)
Puts: 790,266 (35%)
Current vs Prior +43.33%
Calls: +48.08% (Calls)
Puts: +34.59% (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 -12.45%
Calls: -7.38%
Puts: -21.20%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 2:00pm) $739.94M
Calls: $582.62M (79%)
Puts: $157.32M (21%)
Prior (07/30) $800.77M
Calls: $479.69M (60%)
Puts: $321.08M (40%)
Current vs Prior -7.60%
Calls: +21.46%
Puts: -51.00%
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 -37.14%
Calls: -20.83%
Puts: -64.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 2:00pm) 0.49
Prior (07/30) 0.54
Current vs Prior -9.11%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -15.22%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 2:00pm) 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 1.53% | 2.83%1.53% | 5.04%8.09% | 13.86%
Prior 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs Prior -43.75% | -20.22%-43.76% | -6.45%-2.26% | -0.83%
Prior 7-Day Avg 3.10% | 4.22%3.31% | 5.90%9.17% | 14.65%
Current vs 7-Day Avg -50.74% | -33.09%-53.77% | -14.64%-11.75% | -5.40%
Prior 7-Day Eod 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs 7-Day Eod -43.75% | -20.22%-43.76% | -6.45%-2.26% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.44% | 2.15%
Calls: 4.65% | 3.03%
Puts: 2.22% | 1.28%
Prior 1.33% | 2.17%
Calls: 1.56% | 2.94%
Puts: 1.09% | 1.40%
Current vs Prior +158.65% | -0.92%
Prior 7-Day Avg 3.17% | 3.00%
Calls: 2.94% | 3.11%
Puts: 3.40% | 2.89%
Current vs 7-Day Avg +8.62% | -28.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($582.62M) vs puts ($157.32M). Extreme bullish P/C ratio of 0.49 - heavy call buying (2,154,273 calls vs 1,063,596 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
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 400 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 72.152.16$2.160.5%12.9K0.3226.0K
$180.00Aug 719.9020.05$19.980.8%4070.94904
$190.00Aug 710.8510.95$10.900.9%1.2K0.811.9K
$205.00Aug 215.105.15$5.131.0%4.4K0.4023.9K
$192.50Aug 78.909.00$8.951.1%8850.757.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 325.3525.55$25.450.8%260.99--
$202.50Aug 75.855.90$5.880.9%1.4K0.60851
$215.00Aug 715.7015.85$15.771.0%3040.911.2K
$205.00Aug 2110.1010.20$10.151.0%1650.6019.5K
$187.50Aug 212.932.96$2.951.0%2940.244.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 30.050.06$0.0616.7%1.9K0.028.0K
$202.50Jul 310.060.07$0.0714.3%213.1K0.0735.8K
$225.00Aug 70.070.08$0.0812.5%2.2K0.027.5K
$210.00Aug 30.080.09$0.0911.1%10.7K0.047.0K
$220.00Aug 50.080.09$0.0911.1%6110.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 30.090.10$0.1010.0%5.8K0.042.5K
$165.00Aug 70.090.10$0.1010.0%1660.011.5K
$170.00Aug 50.100.12$0.1118.2%2.2K0.02165
$167.50Aug 70.100.12$0.1118.2%1330.02351
$197.50Jul 310.120.13$0.137.7%168.0K0.147.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 3138.3041.15$39.727.2%151.00451
$165.00Jul 3133.8535.90$34.885.9%711.00318
$170.00Jul 3128.9531.00$29.986.8%691.00374
$172.50Jul 3126.4527.55$27.004.1%1211.00404
$175.00Jul 3124.2025.20$24.704.0%421.00817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 722.3023.75$23.036.3%131.0075
$225.00Aug 724.8526.10$25.484.9%181.002
$230.00Aug 729.8531.15$30.504.3%221.003
$235.00Aug 735.1536.15$35.652.8%161.00--
$237.50Aug 737.3538.70$38.033.5%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 2.9M, top 680.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.430.44$0.442.3%680.2K0.3865.1K
$197.50Jul 312.102.20$2.154.7%275.1K0.8632.3K
$202.50Jul 310.060.07$0.0714.3%213.1K0.0735.8K
$205.00Jul 310.010.02$0.0250.0%88.8K0.0252.2K
$200.00Aug 31.881.91$1.901.6%70.2K0.4710.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.030.04$0.0425.0%279.4K0.0431.6K
$197.50Jul 310.120.13$0.137.7%168.0K0.147.4K
$192.50Jul 310.010.02$0.0250.0%111.6K0.0119.3K
$190.00Jul 310.010.02$0.0250.0%50.9K0.0132.3K
$200.00Jul 310.890.91$0.902.2%36.4K0.6211.6K

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 360.7%, max 814.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11460.5%50.4%814.5%15754
$232.50Jul 31Aug 21324.7%38.7%738.3%3842.1K
$235.00Jul 31Sep 11345.2%41.9%723.2%24512.1K
$165.00Jul 31Sep 4400.9%50.9%687.9%72321
$227.50Jul 31Aug 21282.7%37.8%647.2%33912.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11460.5%50.4%814.5%25812.3K
$232.50Jul 31Aug 21324.7%38.7%738.3%12307
$165.00Jul 31Sep 11400.9%48.7%723.5%3193.3K
$227.50Jul 31Aug 21282.7%37.8%647.2%31104
$237.50Jul 31Aug 7365.3%48.9%646.3%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 37.46, avg 5.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$210.00Aug 3$0.10$2.40$0.1024.00$207.60
$230.00$232.50Aug 21$0.10$2.40$0.1024.00$230.10
$212.50$215.00Aug 5$0.12$2.38$0.1219.83$212.62
$220.00$222.50Aug 12$0.12$2.38$0.1219.83$220.12
$222.50$225.00Aug 14$0.12$2.38$0.1219.83$222.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.13$4.87$0.1337.46$164.87
$180.00$177.50Aug 10$0.10$2.40$0.1024.00$179.90
$170.00$165.00Aug 21$0.20$4.80$0.2024.00$169.80
$182.50$180.00Aug 7$0.11$2.39$0.1121.73$182.39
$177.50$175.00Aug 12$0.11$2.39$0.1121.73$177.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 40.67, avg 3.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 3$4.88$4.88$0.1240.67$164.88
$175.00$180.00Aug 10$4.85$4.85$0.1532.33$179.85
$175.00$180.00Aug 12$4.85$4.85$0.1532.33$179.85
$160.00$165.00Jul 31$4.84$4.84$0.1630.25$164.84
$162.50$165.00Aug 7$2.40$2.40$0.1024.00$164.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Jul 31$2.40$2.40$0.1024.00$202.60
$232.50$230.00Aug 3$2.40$2.40$0.1024.00$230.10
$212.50$210.00Aug 7$2.40$2.40$0.1024.00$210.10
$232.50$230.00Aug 21$2.40$2.40$0.1024.00$230.10
$235.00$232.50Aug 3$2.38$2.38$0.1219.83$232.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 3$0.07200.7%46.3%
$177.50Jul 31Aug 3$0.08256.9%52.8%
$210.00Jul 31Aug 3$0.08121.5%31.2%
$165.00Jul 31Aug 3$0.12400.9%74.1%
$160.00Jul 31Aug 3$0.16460.5%79.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 31Aug 3$0.05282.7%49.1%
$237.50Jul 31Aug 7$0.05365.3%48.9%
$185.00Jul 31Aug 3$0.06172.7%41.7%
$207.50Jul 31Aug 3$0.0795.9%29.8%
$187.50Jul 31Aug 3$0.09144.7%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.67% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 31$0.44$0.90$1.34$198.66$201.340.67%
$197.50Jul 31$2.15$0.13$2.28$195.22$199.781.14%
$202.50Jul 31$0.07$3.10$3.17$199.33$205.671.59%
$200.00Aug 3$1.90$2.34$4.24$195.76$204.242.12%
$197.50Aug 3$3.30$1.26$4.56$192.94$202.062.29%
$195.00Jul 31$4.58$0.04$4.62$190.38$199.622.32%
$202.50Aug 3$0.96$3.93$4.89$197.61$207.392.45%
$205.00Jul 31$0.02$5.50$5.52$199.48$210.522.77%
$195.00Aug 3$5.18$0.64$5.82$189.18$200.822.92%
$205.00Aug 3$0.44$5.85$6.29$198.71$211.293.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.10% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$197.50Jul 31$0.07$0.13$0.20$197.30$202.70
$207.50$190.00Aug 3$0.19$0.17$0.36$189.64$207.86
$207.50$192.50Aug 3$0.19$0.31$0.50$192.00$208.00
$200.00$197.50Jul 31$0.44$0.13$0.57$196.93$200.57
$205.00$190.00Aug 3$0.44$0.17$0.61$189.39$205.61
$205.00$192.50Aug 3$0.44$0.31$0.75$191.75$205.75
$207.50$195.00Aug 3$0.19$0.64$0.83$194.17$208.33
$210.00$187.50Aug 5$0.54$0.49$1.03$186.47$211.03
$205.00$195.00Aug 3$0.44$0.64$1.08$193.92$206.08
$202.50$190.00Aug 3$0.96$0.17$1.13$188.87$203.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 49.00, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.90$0.1049.00$160.10$174.90
160/165170/175Aug 28$4.77$0.2320.74$160.23$174.77
180/182185/188Aug 21$2.32$0.1812.89$180.18$187.32
160/165170/175Sep 4$4.64$0.3612.89$160.36$174.64
180/182185/188Aug 14$2.31$0.1912.16$180.19$187.31
178/180182/185Aug 10$2.30$0.2011.50$177.70$184.80
180/182185/188Aug 10$2.30$0.2011.50$180.20$187.30
180/182185/188Aug 12$2.30$0.2011.50$180.20$187.30
182/185188/190Aug 12$2.30$0.2011.50$182.70$189.80
175/178180/185Aug 14$4.58$0.4210.90$172.92$184.58

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
$182.50$185.00$187.50Aug 10$0.05$2.4549.00
$217.50$220.00$222.50Aug 10$0.05$2.4549.00
$215.00$217.50$220.00Aug 12$0.05$2.4549.00
$217.50$220.00$222.50Aug 14$0.05$2.4549.00
$222.50$225.00$227.50Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Sep 4$0.05$4.9599.00
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$177.50$180.00$182.50Aug 12$0.05$2.4549.00
$210.00$215.00$220.00Aug 28$0.11$4.8944.45
$212.50$215.00$217.50Jul 31$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. 265 found (best net $--, 254 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 28-$0.65$4.35
$225.00$230.001:2Aug 28-$0.94$4.06
$230.00$235.001:2Sep 4-$1.01$3.99
$230.00$235.001:2Sep 11-$1.25$3.75
$220.00$225.001:2Aug 28-$1.33$3.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 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
$165.00$160.001:2Aug 3-$0.01$4.99
$165.00$160.001:2Aug 5-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.81%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$11.600.520.2%5.81%6.04%10938
$200.00Sep 4$10.950.520.2%5.49%5.71%6461.5K
$200.00Aug 28$9.950.520.2%4.99%5.21%3.5K4.8K
$205.00Sep 11$9.250.462.7%4.64%7.37%17339
$205.00Sep 4$8.600.452.7%4.31%7.04%252658
$205.00Aug 28$7.650.442.7%3.83%6.56%1.7K4.0K
$200.00Aug 21$7.350.510.2%3.68%3.91%13.4K42.9K
$210.00Sep 11$7.200.395.2%3.61%8.84%65181
$210.00Sep 4$6.650.385.2%3.33%8.57%6031.3K
$202.50Aug 21$6.150.461.5%3.08%4.56%1.2K7.8K

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 2,154,273
Total Puts 1,063,596
Put/Call Ratio 0.49
Net Difference 1,090,677

Prior's Put/Call Breakdown

Total Calls 1,454,844
Total Puts 790,266
Put/Call Ratio 0.54
Net Difference 664,578

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