Tour v477
NVDA
NVIDIA CORP
$199.00 +2.03%
7/31 15:00

Option Volume

Detail
Current (07/31 3:00pm) 3,651,355
Calls: 2,404,593 (66%)
Puts: 1,246,762 (34%)
Prior (07/30) 2,473,033
Calls: 1,598,969 (65%)
Puts: 874,064 (35%)
Current vs Prior +47.65%
Calls: +50.38% (Calls)
Puts: +42.64% (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 -0.66%
Calls: +3.38%
Puts: -7.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 3:00pm) $756.88M
Calls: $572.52M (76%)
Puts: $184.36M (24%)
Prior (07/30) $875.69M
Calls: $506.81M (58%)
Puts: $368.88M (42%)
Current vs Prior -13.57%
Calls: +12.97%
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 -35.70%
Calls: -22.21%
Puts: -58.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 3:00pm) 0.52
Prior (07/30) 0.55
Current vs Prior -5.15%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -10.96%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 3:00pm) 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 1.38% | 2.78%1.38% | 5.00%8.07% | 13.85%
Prior 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs Prior -49.15% | -21.56%-49.15% | -7.12%-2.60% | -0.84%
Prior 7-Day Avg 3.10% | 4.22%3.31% | 5.90%9.17% | 14.65%
Current vs 7-Day Avg -55.46% | -34.21%-58.20% | -15.25%-12.06% | -5.41%
Prior 7-Day Eod 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%
Current vs 7-Day Eod -49.15% | -21.56%-49.15% | -7.12%-2.60% | -0.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.60% | 1.26%
Calls: 3.82% | 1.37%
Puts: 3.39% | 1.15%
Prior 1.33% | 2.17%
Calls: 1.56% | 2.94%
Puts: 1.09% | 1.40%
Current vs Prior +170.68% | -41.94%
Prior 7-Day Avg 3.17% | 3.00%
Calls: 2.94% | 3.11%
Puts: 3.40% | 2.89%
Current vs 7-Day Avg +13.67% | -57.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($572.52M) vs puts ($184.36M). Bullish P/C ratio of 0.52.

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
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 396 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 719.4019.55$19.480.8%4710.94904
$180.00Aug 318.9519.10$19.020.8%8731.00159
$170.00Aug 328.8529.10$28.980.9%3161.0049
$160.00Jul 3138.8539.20$39.030.9%221.00451
$190.00Aug 710.4010.50$10.451.0%1.3K0.801.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 76.156.20$6.180.8%1.5K0.61851
$205.00Aug 2110.4010.50$10.451.0%1960.6119.5K
$225.00Aug 325.8526.10$25.981.0%261.00--
$237.50Jul 3138.3038.70$38.501.0%41.00--
$202.50Aug 218.959.05$9.001.1%1160.555.5K

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
$227.50Aug 70.050.06$0.0616.7%2470.011.7K
$210.00Aug 30.070.08$0.0812.5%12.5K0.037.0K
$225.00Aug 70.070.08$0.0812.5%2.4K0.027.5K
$222.50Aug 70.100.11$0.119.1%2.3K0.031.8K
$217.50Aug 50.110.13$0.1216.7%4110.03574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 50.060.07$0.0714.3%2940.01141
$197.50Jul 310.070.08$0.0812.5%253.5K0.117.4K
$160.00Aug 70.070.08$0.0812.5%1.2K0.012.5K
$165.00Aug 70.090.10$0.1010.0%1670.011.5K
$170.00Aug 50.100.12$0.1118.2%6.9K0.02165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 337.8041.80$39.8010.1%801.002
$165.00Aug 333.3036.05$34.677.9%2321.0042
$170.00Aug 328.8529.10$28.980.9%3161.0049
$172.50Aug 326.1027.05$26.583.6%5061.0027
$175.00Aug 323.7524.15$23.951.7%541.0092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 313.453.60$3.534.2%4.0K1.005.2K
$205.00Jul 315.806.10$5.955.0%4.0K1.0017.7K
$207.50Jul 318.308.75$8.535.3%3011.00737
$210.00Jul 3110.8011.35$11.085.0%1.6K1.00770
$212.50Jul 3113.3013.70$13.503.0%2341.0051

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 3.3M, top 805.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 310.180.19$0.195.3%805.2K0.2365.1K
$197.50Jul 311.541.60$1.573.8%288.4K0.8932.3K
$202.50Jul 310.010.02$0.0250.0%239.6K0.0235.8K
$205.00Jul 310.000.01$0.01100.0%92.9K0.0152.2K
$200.00Aug 31.611.63$1.621.2%79.6K0.4310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 310.010.02$0.0250.0%293.4K0.0231.6K
$197.50Jul 310.070.08$0.0812.5%253.5K0.117.4K
$192.50Jul 310.000.01$0.01100.0%113.4K0.0119.3K
$190.00Jul 310.000.01$0.01100.0%52.0K0.0032.3K
$200.00Jul 311.161.20$1.183.4%51.3K0.7711.6K

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 509.0%, max 1130.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11613.4%49.8%1130.9%22754
$232.50Jul 31Aug 21443.4%39.1%1034.2%5802.1K
$235.00Jul 31Sep 11470.9%41.9%1024.6%25412.1K
$165.00Jul 31Sep 4533.2%50.6%952.8%87321
$227.50Jul 31Aug 21387.0%38.2%914.4%58212.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Sep 11613.4%49.8%1130.9%26012.3K
$232.50Jul 31Aug 21443.4%39.1%1034.2%12307
$165.00Jul 31Sep 11533.2%48.2%1006.1%3193.3K
$227.50Jul 31Aug 21387.0%38.2%914.4%34104
$237.50Jul 31Aug 7498.0%49.7%901.5%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 40.67, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$225.00Aug 14$0.11$2.39$0.1121.73$222.61
$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
$217.50$220.00Aug 10$0.13$2.37$0.1318.23$217.63
$227.50$230.00Aug 21$0.13$2.37$0.1318.23$227.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.12$4.88$0.1240.67$164.88
$170.00$165.00Aug 21$0.21$4.79$0.2122.81$169.79
$180.00$177.50Aug 10$0.11$2.39$0.1121.73$179.89
$177.50$175.00Aug 12$0.11$2.39$0.1121.73$177.39
$175.00$172.50Aug 14$0.11$2.39$0.1121.73$174.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 24.00, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$192.50Aug 3$2.40$2.40$0.1024.00$192.40
$165.00$170.00Aug 5$4.80$4.80$0.2024.00$169.80
$172.50$175.00Aug 12$2.40$2.40$0.1024.00$174.90
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$165.00$170.00Aug 21$4.80$4.80$0.2024.00$169.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$217.50$215.00Aug 7$2.37$2.37$0.1318.23$215.13
$232.50$230.00Aug 21$2.37$2.37$0.1318.23$230.13
$202.50$200.00Jul 31$2.35$2.35$0.1515.67$200.15
$222.50$220.00Aug 14$2.35$2.35$0.1515.67$220.15
$220.00$217.50Aug 10$2.33$2.33$0.1713.71$217.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 31Aug 3$0.05187.7%36.7%
$210.00Jul 31Aug 3$0.07170.6%32.0%
$172.50Jul 31Aug 3$0.08415.8%62.0%
$207.50Jul 31Aug 3$0.15136.4%30.2%
$190.00Jul 31Aug 3$0.18149.8%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 31Aug 3$0.06225.5%40.9%
$212.50Jul 31Aug 3$0.08203.8%34.7%
$232.50Jul 31Aug 3$0.08443.4%61.5%
$187.50Jul 31Aug 3$0.09187.7%36.7%
$190.00Jul 31Aug 3$0.17149.8%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.69% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 31$0.19$1.18$1.37$198.63$201.370.69%
$197.50Jul 31$1.57$0.08$1.65$195.85$199.150.83%
$202.50Jul 31$0.02$3.53$3.55$198.95$206.051.78%
$195.00Jul 31$3.97$0.02$3.99$191.01$198.992.01%
$200.00Aug 3$1.62$2.61$4.23$195.77$204.232.13%
$197.50Aug 3$2.92$1.41$4.33$193.17$201.832.18%
$202.50Aug 3$0.80$4.28$5.08$197.42$207.582.55%
$195.00Aug 3$4.70$0.68$5.38$189.62$200.382.70%
$205.00Jul 31$0.01$5.95$5.96$199.04$210.962.99%
$192.50Jul 31$6.50$0.01$6.51$185.99$199.013.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.14% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$197.50Jul 31$0.19$0.08$0.27$197.23$200.27
$207.50$190.00Aug 3$0.16$0.18$0.34$189.66$207.84
$207.50$192.50Aug 3$0.16$0.33$0.49$192.01$207.99
$205.00$190.00Aug 3$0.36$0.18$0.54$189.46$205.54
$205.00$192.50Aug 3$0.36$0.33$0.69$191.81$205.69
$207.50$195.00Aug 3$0.16$0.68$0.84$194.16$208.34
$202.50$190.00Aug 3$0.80$0.18$0.98$189.02$203.48
$210.00$187.50Aug 5$0.49$0.50$0.99$186.51$210.99
$205.00$195.00Aug 3$0.36$0.68$1.04$193.96$206.04
$202.50$192.50Aug 3$0.80$0.33$1.13$191.37$203.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 18.23, avg credit $3.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.74$0.2618.23$160.26$174.74
165/170175/180Aug 21$4.69$0.3115.13$165.31$179.69
172/175178/180Aug 14$2.34$0.1614.62$172.66$179.84
182/185188/190Aug 12$2.33$0.1713.71$182.67$189.83
182/185188/190Aug 21$2.32$0.1812.89$182.68$189.82
160/165170/175Aug 28$4.64$0.3612.89$160.36$174.64
175/178180/185Aug 12$4.63$0.3712.51$172.87$184.63
180/182185/188Aug 21$2.31$0.1912.16$180.19$187.31
175/178180/185Aug 14$4.61$0.3911.82$172.89$184.61
180/182185/188Aug 14$2.30$0.2011.50$180.20$187.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 4$0.08$4.9261.50
$160.00$165.00$170.00Aug 28$0.09$4.9154.56
$207.50$210.00$212.50Aug 3$0.05$2.4549.00
$187.50$190.00$192.50Aug 5$0.05$2.4549.00
$215.00$217.50$220.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.09$4.9154.56
$180.00$182.50$185.00Aug 5$0.05$2.4549.00
$182.50$185.00$187.50Aug 5$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$220.00$222.50$225.00Aug 14$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. 267 found (best net $--, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 28-$0.63$4.37
$225.00$230.001:2Aug 28-$0.93$4.07
$230.00$235.001:2Sep 4-$0.97$4.03
$230.00$235.001:2Sep 11-$1.24$3.76
$220.00$225.001:2Aug 28-$1.29$3.71
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-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.68%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 11$11.300.520.5%5.68%6.18%11738
$200.00Sep 4$10.750.520.5%5.40%5.90%6961.5K
$200.00Aug 28$9.700.510.5%4.87%5.38%3.7K4.8K
$205.00Sep 11$9.000.453.0%4.52%7.54%18839
$205.00Sep 4$8.350.453.0%4.20%7.21%289658
$205.00Aug 28$7.450.433.0%3.74%6.76%1.9K4.0K
$200.00Aug 21$7.050.500.5%3.54%4.05%15.1K42.9K
$210.00Sep 11$7.050.385.5%3.54%9.07%219181
$210.00Sep 4$6.450.385.5%3.24%8.77%6541.3K
$202.50Aug 21$5.900.451.8%2.96%4.72%1.4K7.8K

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 2,404,593
Total Puts 1,246,762
Put/Call Ratio 0.52
Net Difference 1,157,831

Prior's Put/Call Breakdown

Total Calls 1,598,969
Total Puts 874,064
Put/Call Ratio 0.55
Net Difference 724,905

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