Tour v309
NVDA
NVIDIA CORP
$210.96 +4.03%
$210.47 (-0.23%)🌙
as of 07/10 06:51 PM
7/10 18:51

Option Volume

Detail
Current (07/10) 5,512,881
Calls: 3,964,706 (72%)
Puts: 1,548,175 (28%)
Prior (07/09) 2,913,241
Calls: 2,109,795 (72%)
Puts: 803,446 (28%)
Current vs Prior +89.24%
Calls: +87.92% (Calls)
Puts: +92.69% (Puts)
Prior 7-Day Total 24,317,053
Calls: 16,934,501 (70%)
Puts: 7,382,552 (30%)
Prior 7-Day Average 3,473,864
Calls: 2,419,214 (70%)
Puts: 1,054,650 (30%)
Current vs Prior 7-Day Avg +58.70%
Calls: +63.88%
Puts: +46.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10) $1.88B
Calls: $1.65B (88%)
Puts: $223.36M (12%)
Prior (07/09) $888.04M
Calls: $645.59M (73%)
Puts: $242.45M (27%)
Current vs Prior +111.37%
Calls: +156.15%
Puts: -7.87%
Prior 7-Day Total $7.53B
Calls: $5.90B (78%)
Puts: $1.63B (22%)
Prior 7-Day Average $1.08B
Calls: $843.44M (78%)
Puts: $232.45M (22%)
Current vs Prior 7-Day Avg +74.46%
Calls: +96.06%
Puts: -3.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10) 0.39
Prior (07/09) 0.38
Current vs Prior +2.54%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -13.22%
Sentiment BULLISH

Open Interest

Detail
Current (07/10) 12,436,786
Calls: 7,362,904 (59%)
Puts: 5,073,882 (41%)
Prior (07/09) 11,437,742
Calls: 6,756,937 (59%)
Puts: 4,680,805 (41%)
Current vs Prior +8.73%
Prior 7-Day Total 84,022,959
Calls: 48,850,007 (58%)
Puts: 35,172,952 (42%)
Prior 7-Day Average 12,003,279
Calls: 6,978,572 (58%)
Puts: 5,024,707 (42%)
Current vs Prior 7-Day Avg +3.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.23% | 2.42%1.23% | 4.57%3.84% | 11.77%
Prior 2.41% | 3.22%2.41% | 5.15%4.34% | 12.17%
Current vs Prior +0.45% | +19.23%-48.89% | -11.24%-11.52% | -3.29%
Prior 7-Day Avg 2.74% | 3.77%3.31% | 5.79%5.38% | 12.65%
Current vs 7-Day Avg -11.45% | +1.94%-62.78% | -21.04%-28.58% | -6.98%
Prior 7-Day Eod 1.27% | 2.51%-- | ---- | --
Current vs 7-Day Eod +90.90% | +52.73%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior -12.93% | +28.42%
Prior 7-Day Avg 3.10% | 3.27%
Calls: 2.18% | 2.50%
Puts: 3.09% | 4.35%
Current vs 7-Day Avg -17.50% | +12.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.65B) vs puts ($223.36M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 89% 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 364 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.607.65$7.630.7%41.0K0.4057.0K
$172.50Jul 1038.2538.60$38.420.9%1281.0087
$190.00Jul 1721.3021.50$21.400.9%7.6K0.9428.0K
$185.00Jul 1726.1526.40$26.281.0%1.3K0.948.8K
$202.50Jul 179.859.95$9.901.0%7.5K0.7913.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 311.501.51$1.510.7%3.8K0.1411.9K
$220.00Jul 1710.0010.10$10.051.0%4.0K0.8013.3K
$245.00Jul 1033.9034.25$34.081.0%31.00--
$225.00Jul 1714.3514.50$14.431.0%5920.907.5K
$225.00Aug 2118.9519.15$19.051.0%2540.665.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 130.070.08$0.0812.5%27.6K0.043.9K
$230.00Jul 150.100.12$0.1118.2%1.8K0.03478
$235.00Jul 170.110.12$0.128.3%6.0K0.0331.6K
$232.50Jul 170.150.16$0.166.3%2.9K0.042.4K
$250.00Jul 240.160.17$0.175.9%2.4K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 130.060.07$0.0714.3%8.3K0.023.5K
$180.00Jul 150.060.07$0.0714.3%2.0K0.01476
$170.00Jul 170.060.07$0.0714.3%6.2K0.0128.0K
$172.50Jul 170.070.08$0.0812.5%5.4K0.01614
$200.00Jul 130.080.09$0.0911.1%20.6K0.031.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.7542.60$41.684.4%1431.00262
$172.50Jul 1038.2538.60$38.420.9%1281.0087
$175.00Jul 1035.7537.55$36.654.9%3811.00515
$177.50Jul 1031.7035.10$33.4010.2%1801.00341
$180.00Jul 1030.7531.10$30.931.1%2.3K1.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 1021.4022.55$21.985.2%391.00--
$235.00Jul 1023.0025.05$24.038.5%231.00--
$240.00Jul 1028.0029.25$28.634.4%61.00--
$245.00Jul 1033.9034.25$34.081.0%31.00--
$250.00Jul 1038.0039.25$38.633.2%31.002

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 5.1M, top 879.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.871.00$0.9413.8%879.7K1.0070.1K
$207.50Jul 103.353.50$3.434.4%479.7K1.0055.4K
$212.50Jul 100.000.01$0.01100.0%385.5K0.0230.4K
$205.00Jul 105.806.00$5.903.4%289.9K1.0092.5K
$210.00Jul 174.704.80$4.752.1%119.0K0.5567.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.000.01$0.01100.0%194.2K0.016.8K
$207.50Jul 100.000.01$0.01100.0%192.2K0.014.3K
$210.00Jul 100.000.01$0.01100.0%178.6K0.034.7K
$202.50Jul 100.000.01$0.01100.0%82.9K0.019.4K
$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 979.8%, max 2007.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21949.4%45.0%2007.5%3447.0K
$175.00Jul 10Aug 21831.1%43.5%1809.2%5264.3K
$250.00Jul 10Aug 21750.0%39.6%1794.8%6.3K49.5K
$245.00Jul 10Aug 21668.6%39.2%1604.8%3.6K12.4K
$180.00Jul 10Aug 21715.2%42.2%1595.7%2.7K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21949.4%45.0%2007.5%1.7K27.6K
$175.00Jul 10Aug 21831.1%43.5%1809.2%4.0K36.4K
$250.00Jul 10Aug 21750.0%39.6%1794.8%182.0K
$245.00Jul 10Aug 21668.6%39.2%1604.8%15237
$180.00Jul 10Aug 21715.2%42.2%1595.7%9.1K54.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 40.67, avg 6.46)

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$0.13$4.87$0.1337.46$225.13
$235.00$240.00Jul 22$0.13$4.87$0.1337.46$235.13
$245.00$250.00Jul 31$0.16$4.84$0.1630.25$245.16
$230.00$235.00Jul 20$0.17$4.83$0.1728.41$230.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$197.50$195.00Jul 15$0.10$2.40$0.1024.00$197.40
$180.00$175.00Jul 31$0.20$4.80$0.2024.00$179.80
$175.00$170.00Aug 7$0.20$4.80$0.2024.00$174.80
$195.00$192.50Jul 17$0.11$2.39$0.1121.73$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 24.00, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$190.00Jul 22$7.20$7.20$0.3024.00$189.70
$180.00$185.00Jul 24$4.80$4.80$0.2024.00$184.80
$187.50$190.00Jul 24$2.40$2.40$0.1024.00$189.90
$170.00$175.00Aug 7$4.80$4.80$0.2024.00$174.80
$175.00$180.00Aug 21$4.78$4.78$0.2221.73$179.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Jul 10$2.40$2.40$0.1024.00$220.10
$245.00$240.00Jul 13$4.78$4.78$0.2221.73$240.22
$245.00$240.00Jul 31$4.78$4.78$0.2221.73$240.22
$230.00$225.00Jul 15$4.70$4.70$0.3015.67$225.30
$235.00$230.00Jul 20$4.70$4.70$0.3015.67$230.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.05772.9%59.9%
$220.00Jul 10Jul 13$0.07213.4%26.4%
$185.00Jul 10Jul 13$0.08601.2%59.8%
$182.50Jul 10Jul 13$0.10658.0%63.8%
$195.00Jul 10Jul 13$0.10377.1%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 10Jul 13$0.05668.6%56.5%
$197.50Jul 10Jul 13$0.06321.4%37.5%
$200.00Jul 10Jul 13$0.08265.6%32.9%
$202.50Jul 10Jul 13$0.13209.4%29.1%
$222.50Jul 10Jul 13$0.27263.9%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 0.45% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.94$0.01$0.95$209.05$210.950.45%
$212.50Jul 10$0.01$1.66$1.67$210.83$214.170.79%
$207.50Jul 10$3.43$0.01$3.44$204.06$210.941.63%
$210.00Jul 13$2.41$1.43$3.84$206.16$213.841.82%
$212.50Jul 13$1.19$2.70$3.89$208.61$216.391.84%
$215.00Jul 10$0.01$4.08$4.09$210.91$219.091.94%
$207.50Jul 13$4.13$0.68$4.81$202.69$212.312.28%
$215.00Jul 13$0.50$4.53$5.03$209.97$220.032.38%
$205.00Jul 10$5.90$0.01$5.91$199.09$210.912.80%
$205.00Jul 13$6.28$0.29$6.57$198.43$211.573.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.16% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Jul 13$0.20$0.14$0.34$202.16$217.84
$217.50$205.00Jul 13$0.20$0.29$0.49$204.51$217.99
$215.00$202.50Jul 13$0.50$0.14$0.64$201.86$215.64
$215.00$205.00Jul 13$0.50$0.29$0.79$204.21$215.79
$217.50$207.50Jul 13$0.20$0.68$0.88$206.62$218.38
$222.50$200.00Jul 15$0.39$0.52$0.91$199.09$223.41
$220.00$200.00Jul 15$0.64$0.52$1.16$198.84$221.16
$215.00$207.50Jul 13$0.50$0.68$1.18$206.32$216.18
$222.50$202.50Jul 15$0.39$0.81$1.20$201.30$223.70
$212.50$202.50Jul 13$1.19$0.14$1.33$201.17$213.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 40.67, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Jul 31$4.88$0.1240.67$175.12$189.88
170/175185/190Jul 31$4.81$0.1925.32$170.19$189.81
195/198200/202Jul 22$2.39$0.1121.73$195.11$202.39
195/198200/202Jul 15$2.38$0.1219.83$195.12$202.38
188/190192/195Jul 24$2.38$0.1219.83$187.62$194.88
170/175180/185Aug 7$4.75$0.2519.00$170.25$184.75
190/192195/198Jul 24$2.36$0.1416.86$190.14$197.36
170/175180/185Jul 31$4.68$0.3214.63$170.32$184.68
185/188192/195Jul 24$2.34$0.1614.62$185.16$194.84
175/180185/190Aug 7$4.66$0.3413.71$175.34$189.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 22$0.06$4.9482.33
$240.00$245.00$250.00Jul 24$0.06$4.9482.33
$225.00$230.00$235.00Jul 15$0.08$4.9261.50
$227.50$230.00$232.50Jul 24$0.05$2.4549.00
$230.00$235.00$240.00Jul 20$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$195.00$197.50$200.00Jul 20$0.05$2.4549.00
$222.50$225.00$227.50Jul 20$0.05$2.4549.00
$187.50$190.00$192.50Jul 24$0.05$2.4549.00
$215.00$217.50$220.00Jul 24$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. 265 found (best net $-3.63, 253 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 13$0.00$5.00
$245.00$250.001:2Jul 20$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
$250.00$230.001:2Aug 7-$3.63$16.37
$235.00$222.501:2Jul 22-$1.95$10.55
$175.00$170.001:2Jul 22-$0.09$4.91
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.55%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 21$9.600.471.9%4.55%6.47%9.0K26.3K
$215.00Aug 14$8.400.461.9%3.98%5.90%2.9K591
$220.00Aug 21$7.600.404.3%3.60%7.89%41.0K57.0K
$215.00Aug 7$7.250.451.9%3.44%5.35%4.3K4.3K
$220.00Aug 14$6.400.394.3%3.03%7.32%1.1K1.7K
$215.00Jul 31$6.000.441.9%2.84%4.76%8.6K7.1K
$225.00Aug 21$5.850.346.7%2.77%9.43%5.3K20.4K
$212.50Jul 24$5.400.470.7%2.56%3.29%2.5K2.4K
$220.00Aug 7$5.300.374.3%2.51%6.80%3.4K5.2K
$225.00Aug 14$4.800.326.7%2.28%8.93%699875

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 3,964,706
Total Puts 1,548,175
Put/Call Ratio 0.39
Net Difference 2,416,531

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 16,934,501
Total Puts 7,382,552
Average Put/Call Ratio 0.45
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