Tour v309
NVDA
NVIDIA CORP
$210.43 +3.77%
7/10 15:11

Option Volume

Detail
Current (07/10) 5,030,262
Calls: 3,670,260 (73%)
Puts: 1,360,002 (27%)
Prior (07/09) 2,913,241
Calls: 2,109,795 (72%)
Puts: 803,446 (28%)
Current vs Prior +72.67%
Calls: +73.96% (Calls)
Puts: +69.27% (Puts)
Prior 7-Day Total 21,466,239
Calls: 14,773,553 (69%)
Puts: 6,692,686 (31%)
Prior 7-Day Average 3,066,605
Calls: 2,110,507 (69%)
Puts: 956,098 (31%)
Current vs Prior 7-Day Avg +64.03%
Calls: +73.90%
Puts: +42.25%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10) $1.63B
Calls: $1.44B (88%)
Puts: $191.50M (12%)
Prior (07/09) $888.04M
Calls: $645.59M (73%)
Puts: $242.45M (27%)
Current vs Prior +83.44%
Calls: +122.67%
Puts: -21.01%
Prior 7-Day Total $6.72B
Calls: $5.08B (76%)
Puts: $1.64B (24%)
Prior 7-Day Average $959.93M
Calls: $725.74M (76%)
Puts: $234.18M (24%)
Current vs Prior 7-Day Avg +69.70%
Calls: +98.07%
Puts: -18.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10) 0.37
Prior (07/09) 0.38
Current vs Prior -2.70%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -19.54%
Sentiment BULLISH

Open Interest

Detail
Current (07/10) 14,514,635
Calls: 8,074,926 (56%)
Puts: 6,439,709 (44%)
Prior (07/09) 11,437,742
Calls: 6,756,937 (59%)
Puts: 4,680,805 (41%)
Current vs Prior +26.90%
Prior 7-Day Total 80,973,250
Calls: 47,507,285 (59%)
Puts: 33,465,965 (41%)
Prior 7-Day Average 11,567,607
Calls: 6,786,755 (59%)
Puts: 4,780,852 (41%)
Current vs Prior 7-Day Avg +25.48%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.27% | 2.51%1.27% | 4.70%3.89% | 11.85%
Prior 2.41% | 3.22%2.41% | 5.15%4.34% | 12.17%
Current vs Prior -47.38% | -21.93%-47.39% | -8.71%-10.42% | -2.66%
Prior 7-Day Avg 2.71% | 3.68%3.60% | 5.95%5.62% | 12.68%
Current vs 7-Day Avg -53.17% | -31.61%-64.71% | -20.99%-30.79% | -6.56%
Prior 7-Day Eod 2.41% | 3.22%-- | ---- | --
Current vs 7-Day Eod -47.38% | -21.93%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.91% | 2.30%
Calls: 5.08% | 1.37%
Puts: 6.73% | 3.23%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior +101.02% | -19.30%
Prior 7-Day Avg 2.38% | 3.27%
Calls: 2.04% | 2.60%
Puts: 2.71% | 3.94%
Current vs 7-Day Avg +148.62% | -29.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.44B) vs puts ($191.50M). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (70% higher). Above-average activity with volume up 73% vs prior.

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

📈 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 401 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1720.8520.95$20.900.5%7.2K0.9528.0K
$185.00Jul 1725.7025.85$25.780.6%5400.978.8K
$210.00Jul 318.158.20$8.180.6%9.5K0.5315.6K
$187.50Jul 1723.2523.40$23.330.6%2120.962.3K
$250.00Aug 211.491.50$1.500.7%5.4K0.1143.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 172.962.98$2.970.7%6.2K0.391.1K
$185.00Aug 212.652.67$2.660.8%4.6K0.1630.5K
$250.00Jul 1039.4539.75$39.600.8%31.002
$200.00Aug 216.306.35$6.320.8%3.3K0.3345.4K
$235.00Jul 1724.5024.70$24.600.8%81.0047

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 130.050.06$0.0616.7%7.9K0.03926
$240.00Jul 170.070.08$0.0812.5%4.1K0.0236.7K
$220.00Jul 130.090.10$0.1010.0%19.5K0.043.9K
$230.00Jul 150.120.13$0.137.7%1.1K0.03478
$235.00Jul 170.120.13$0.137.7%4.8K0.0331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 130.050.06$0.0616.7%7.1K0.024.6K
$170.00Jul 170.060.07$0.0714.3%6.1K0.0128.0K
$197.50Jul 130.070.08$0.0812.5%7.5K0.033.5K
$172.50Jul 170.070.08$0.0812.5%5.4K0.01614
$175.00Jul 170.090.10$0.1010.0%7.0K0.0134.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.2540.55$40.400.7%1311.00262
$172.50Jul 1037.7538.05$37.900.8%1271.0087
$175.00Jul 1035.2535.55$35.400.8%3761.00515
$177.50Jul 1032.7533.05$32.900.9%1751.00341
$180.00Jul 1030.2530.60$30.431.2%1.7K1.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1724.5024.70$24.600.8%81.0047
$240.00Jul 1729.5029.95$29.731.5%41.0028
$245.00Jul 1734.1534.95$34.552.3%--1.00123
$250.00Jul 1738.9540.15$39.553.0%--1.0016
$240.00Jul 2028.5030.50$29.506.8%1711.00--

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 4.7M, top 807.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.570.60$0.595.1%807.2K0.6770.1K
$207.50Jul 102.903.00$2.953.4%471.5K0.9655.4K
$212.50Jul 100.010.02$0.0250.0%373.0K0.0330.4K
$205.00Jul 105.405.55$5.482.7%285.0K1.0092.5K
$210.00Jul 174.554.65$4.602.2%111.9K0.5267.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.010.02$0.0250.0%191.5K0.026.8K
$207.50Jul 100.020.03$0.0333.3%182.0K0.044.3K
$210.00Jul 100.160.17$0.175.9%151.1K0.344.7K
$202.50Jul 100.010.02$0.0250.0%82.5K0.019.4K
$200.00Jul 100.000.01$0.01100.0%63.6K0.0015.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 643.6%, max 1321.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21642.1%45.2%1321.3%3317.0K
$250.00Jul 10Aug 21521.5%39.8%1210.8%5.5K49.5K
$175.00Jul 10Aug 21561.1%43.6%1187.2%4404.3K
$245.00Jul 10Aug 21465.9%39.4%1082.2%3.1K12.4K
$180.00Jul 10Aug 21481.6%42.4%1035.9%2.0K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21642.1%45.2%1321.3%1.5K27.6K
$250.00Jul 10Aug 21521.5%39.8%1210.8%162.0K
$175.00Jul 10Aug 21561.1%43.6%1187.2%3.8K36.4K
$245.00Jul 10Aug 21465.9%39.4%1082.2%15237
$180.00Jul 10Aug 21481.6%42.4%1035.9%8.8K54.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 40.67, avg 6.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 24$0.12$4.88$0.1240.67$240.12
$225.00$230.00Jul 15$0.14$4.86$0.1434.71$225.14
$235.00$240.00Jul 22$0.14$4.86$0.1434.71$235.14
$230.00$235.00Jul 20$0.16$4.84$0.1630.25$230.16
$245.00$250.00Jul 31$0.16$4.84$0.1630.25$245.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.14$4.86$0.1434.71$174.86
$187.50$185.00Jul 22$0.10$2.40$0.1024.00$187.40
$180.00$175.00Jul 31$0.21$4.79$0.2122.81$179.79
$185.00$182.50Jul 24$0.11$2.39$0.1121.73$184.89
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 40.67, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$177.50Jul 17$2.40$2.40$0.1024.00$177.40
$180.00$182.50Jul 24$2.40$2.40$0.1024.00$182.40
$182.50$185.00Jul 24$2.40$2.40$0.1024.00$184.90
$185.00$190.00Jul 22$4.77$4.77$0.2320.74$189.77
$192.50$195.00Jul 17$2.38$2.38$0.1219.83$194.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 13$4.88$4.88$0.1240.67$235.12
$230.00$225.00Jul 15$4.82$4.82$0.1826.78$225.18
$245.00$240.00Jul 17$4.82$4.82$0.1826.78$240.18
$235.00$230.00Jul 20$4.80$4.80$0.2024.00$230.20
$240.00$235.00Jul 24$4.78$4.78$0.2221.73$235.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 10Jul 13$0.07642.1%82.5%
$172.50Jul 10Jul 13$0.07601.4%77.4%
$195.00Jul 10Jul 13$0.07249.6%40.3%
$175.00Jul 10Jul 13$0.08561.1%75.2%
$197.50Jul 10Jul 13$0.08211.4%36.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 13$0.06155.1%28.5%
$197.50Jul 10Jul 13$0.07211.4%36.3%
$217.50Jul 10Jul 13$0.10119.4%26.6%
$200.00Jul 10Jul 13$0.12173.0%33.2%
$202.50Jul 10Jul 13$0.19153.6%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.36% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.59$0.17$0.76$209.24$210.760.36%
$212.50Jul 10$0.02$2.08$2.10$210.40$214.601.00%
$207.50Jul 10$2.95$0.03$2.98$204.52$210.481.42%
$210.00Jul 13$2.19$1.74$3.93$206.07$213.931.87%
$212.50Jul 13$1.07$3.10$4.17$208.33$216.671.98%
$215.00Jul 10$0.01$4.63$4.64$210.36$219.642.21%
$207.50Jul 13$3.85$0.87$4.72$202.78$212.222.24%
$215.00Jul 13$0.47$5.00$5.47$209.53$220.472.60%
$205.00Jul 10$5.48$0.02$5.50$199.50$210.502.61%
$205.00Jul 13$5.88$0.42$6.30$198.70$211.302.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Jul 13$0.20$0.21$0.41$202.09$217.91
$217.50$205.00Jul 13$0.20$0.42$0.62$204.38$218.12
$215.00$202.50Jul 13$0.47$0.21$0.68$201.82$215.68
$215.00$205.00Jul 13$0.47$0.42$0.89$204.11$215.89
$222.50$200.00Jul 15$0.40$0.60$1.00$199.00$223.50
$217.50$207.50Jul 13$0.20$0.87$1.07$206.43$218.57
$220.00$200.00Jul 15$0.63$0.60$1.23$198.77$221.23
$212.50$202.50Jul 13$1.07$0.21$1.28$201.22$213.78
$222.50$202.50Jul 15$0.40$0.92$1.32$201.18$223.82
$215.00$207.50Jul 13$0.47$0.87$1.34$206.16$216.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 26.78, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.82$0.1826.78$170.18$184.82
170/175180/185Aug 7$4.82$0.1826.78$170.18$184.82
190/192195/198Jul 22$2.38$0.1219.83$190.12$197.38
188/190192/195Jul 22$2.37$0.1318.23$187.63$194.87
175/180185/190Jul 31$4.73$0.2717.52$175.27$189.73
188/190192/195Jul 24$2.34$0.1614.62$187.66$194.84
170/175180/185Aug 14$4.67$0.3314.15$170.33$184.67
185/188192/195Jul 22$2.33$0.1713.71$185.17$194.83
170/175185/190Jul 31$4.66$0.3413.71$170.34$189.66
188/190195/198Jul 22$2.31$0.1912.16$187.69$197.31

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
$240.00$245.00$250.00Jul 24$0.05$4.9599.00
$235.00$240.00$245.00Jul 22$0.07$4.9370.43
$225.00$230.00$235.00Jul 15$0.08$4.9261.50
$230.00$235.00$240.00Jul 20$0.08$4.9261.50
$170.00$175.00$180.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$217.50$220.00$222.50Jul 15$0.05$2.4549.00
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
$240.00$245.00$250.00Aug 21$0.10$4.9049.00

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 $-1.98, 253 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
$240.00$245.001:2Jul 10-$0.01$4.99
$245.00$250.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$1.98$10.52
$175.00$170.001:2Jul 31-$0.22$4.78
$180.00$175.001:2Jul 31-$0.29$4.71
$175.00$170.001:2Aug 7-$0.35$4.65
$185.00$180.001:2Jul 31-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.47%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 21$9.400.472.2%4.47%6.64%8.5K26.3K
$215.00Aug 14$8.300.462.2%3.94%6.12%2.8K591
$220.00Aug 21$7.400.404.5%3.52%8.06%33.1K57.0K
$215.00Aug 7$7.100.442.2%3.37%5.55%4.2K4.3K
$220.00Aug 14$6.300.384.5%2.99%7.54%9731.7K
$215.00Jul 31$5.800.432.2%2.76%4.93%8.1K7.1K
$225.00Aug 21$5.750.346.9%2.73%9.66%4.9K20.4K
$212.50Jul 24$5.300.461.0%2.52%3.50%2.2K2.4K
$220.00Aug 7$5.200.364.5%2.47%7.02%3.1K5.2K
$225.00Aug 14$4.750.316.9%2.26%9.18%661875

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 3,670,260
Total Puts 1,360,002
Put/Call Ratio 0.37
Net Difference 2,310,258

Prior's Put/Call Breakdown

Total Calls 2,109,795
Total Puts 803,446
Put/Call Ratio 0.38
Net Difference 1,306,349

Prior 7-Day Put/Call Summary

Total Calls 14,773,553
Total Puts 6,692,686
Average Put/Call Ratio 0.46
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