Tour v325
NVDA
NVIDIA CORP
$203.71 -3.44%
7/13 15:12

Option Volume

Detail
Current (07/13) 2,935,086
Calls: 1,805,205 (62%)
Puts: 1,129,881 (38%)
Prior (07/10) 5,512,881
Calls: 3,964,706 (72%)
Puts: 1,548,175 (28%)
Current vs Prior -46.76%
Calls: -54.47% (Calls)
Puts: -27.02% (Puts)
Prior 7-Day Total 21,885,819
Calls: 15,389,391 (70%)
Puts: 6,496,428 (30%)
Prior 7-Day Average 3,647,636
Calls: 2,198,484 (70%)
Puts: 928,061 (30%)
Current vs Prior 7-Day Avg -19.53%
Calls: -17.89%
Puts: +21.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13) $777.43M
Calls: $434.26M (56%)
Puts: $343.18M (44%)
Prior (07/10) $1.88B
Calls: $1.65B (88%)
Puts: $223.36M (12%)
Current vs Prior -58.58%
Calls: -73.74%
Puts: +53.64%
Prior 7-Day Total $7.03B
Calls: $5.61B (80%)
Puts: $1.43B (20%)
Prior 7-Day Average $1.17B
Calls: $800.84M (80%)
Puts: $204.04M (20%)
Current vs Prior 7-Day Avg -33.69%
Calls: -45.77%
Puts: +68.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13) 0.63
Prior (07/10) 0.39
Current vs Prior +60.29%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +45.22%
Sentiment BULLISH

Open Interest

Detail
Current (07/13) 14,107,156
Calls: 7,809,854 (55%)
Puts: 6,297,302 (45%)
Prior (07/10) 12,436,786
Calls: 7,362,904 (59%)
Puts: 5,073,882 (41%)
Current vs Prior +13.43%
Prior 7-Day Total 70,208,026
Calls: 41,278,137 (59%)
Puts: 28,929,889 (41%)
Prior 7-Day Average 11,701,337
Calls: 6,879,689 (59%)
Puts: 4,821,648 (41%)
Current vs Prior 7-Day Avg +20.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.29% | 3.20%4.30% | 6.31%3.20% | 11.75%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -46.90% | -16.77%+248.50% | +37.90%-16.77% | -0.19%
Prior 7-Day Avg 2.73% | 3.85%2.67% | 5.43%4.99% | 12.48%
Current vs 7-Day Avg -52.88% | -16.95%+60.57% | +16.26%-35.95% | -5.89%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -46.90% | -16.77%+248.50% | +37.90%-16.77% | -0.19%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.67% | 1.54%
Calls: 2.33% | 1.52%
Puts: 3.01% | 1.55%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior +4.30% | -57.92%
Prior 7-Day Avg 2.58% | 3.24%
Calls: 2.29% | 2.21%
Puts: 2.85% | 4.28%
Current vs 7-Day Avg +3.62% | -52.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 60% - increased hedging/bearish positioning.

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 383 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 312.102.11$2.110.5%10.6K0.2114.2K
$170.00Aug 2135.8036.05$35.920.7%1810.916.7K
$190.00Aug 2119.4519.60$19.520.8%3.1K0.7317.1K
$185.00Jul 1518.7518.90$18.830.8%4790.98192
$192.50Jul 1711.9512.05$12.000.8%5240.883.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 171.441.45$1.440.7%6.9K0.2517.8K
$217.50Jul 1714.0014.10$14.050.7%8420.91291
$210.00Aug 2113.5513.65$13.600.7%2.5K0.5618.6K
$180.00Aug 212.582.60$2.590.8%16.0K0.1637.8K
$215.00Jul 1711.7011.80$11.750.9%3.5K0.8810.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 130.050.06$0.0616.7%207.0K0.1111.3K
$230.00Jul 170.050.06$0.0616.7%7.5K0.0150.9K
$220.00Jul 150.060.07$0.0714.3%17.5K0.024.0K
$227.50Jul 170.070.08$0.0812.5%2.1K0.026.9K
$217.50Jul 150.090.10$0.1010.0%8.2K0.034.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 130.050.06$0.0616.7%184.0K0.113.6K
$170.00Jul 170.050.06$0.0616.7%5910.0130.0K
$185.00Jul 150.070.08$0.0812.5%2.0K0.023.4K
$172.50Jul 170.070.08$0.0812.5%5570.015.6K
$175.00Jul 170.080.09$0.0911.1%10.1K0.0237.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1338.0039.75$38.884.5%5241.001
$170.00Jul 1333.5534.70$34.133.4%8271.0039
$172.50Jul 1330.9032.30$31.604.4%8851.0036
$175.00Jul 1328.5029.20$28.852.4%6861.0074
$177.50Jul 1325.7528.20$26.989.1%2861.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 133.703.85$3.784.0%126.2K1.004.3K
$210.00Jul 136.206.40$6.303.2%23.5K1.003.4K
$212.50Jul 138.709.00$8.853.4%2.7K1.00776
$215.00Jul 1311.0511.35$11.202.7%6171.00531
$217.50Jul 1313.0513.90$13.486.3%2191.00503

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 2.7M, top 315.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.000.01$0.01100.0%315.4K0.0112.7K
$205.00Jul 130.050.06$0.0616.7%207.0K0.1111.3K
$207.50Jul 130.000.01$0.01100.0%200.3K0.014.3K
$212.50Jul 130.000.01$0.01100.0%115.5K0.0115.1K
$215.00Jul 130.000.01$0.01100.0%63.8K0.0012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 131.311.35$1.333.0%244.8K0.899.0K
$202.50Jul 130.050.06$0.0616.7%184.0K0.113.6K
$207.50Jul 133.703.85$3.784.0%126.2K1.004.3K
$200.00Jul 130.000.01$0.01100.0%37.1K0.018.5K
$200.00Jul 172.122.15$2.131.4%26.2K0.3347.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 518.0%, max 1298.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 13Aug 21643.3%46.0%1298.0%5241.9K
$170.00Jul 13Aug 21558.8%44.4%1159.4%1.0K6.8K
$240.00Jul 13Aug 21502.4%40.6%1137.8%5.9K31.2K
$175.00Jul 13Aug 21476.1%42.9%1008.4%7473.7K
$235.00Jul 13Aug 21443.6%40.4%998.9%1.3K21.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 13Aug 21643.3%46.0%1297.7%84130.0K
$170.00Jul 13Aug 21558.8%44.4%1159.4%73123.9K
$240.00Jul 13Aug 21502.4%40.6%1137.8%5432.5K
$175.00Jul 13Aug 21476.1%42.9%1008.4%1.2K40.3K
$235.00Jul 13Aug 21443.6%40.4%998.9%71.1K

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 5.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 27$0.16$4.84$0.1630.25$230.16
$235.00$240.00Jul 31$0.18$4.82$0.1826.78$235.18
$227.50$230.00Jul 24$0.10$2.40$0.1024.00$227.60
$217.50$220.00Jul 17$0.12$2.38$0.1219.83$217.62
$220.00$222.50Jul 20$0.12$2.38$0.1219.83$220.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.12$4.88$0.1240.67$169.88
$180.00$175.00Jul 27$0.18$4.82$0.1826.78$179.82
$180.00$177.50Jul 24$0.10$2.40$0.1024.00$179.90
$170.00$165.00Aug 7$0.20$4.80$0.2024.00$169.80
$175.00$170.00Jul 31$0.21$4.79$0.2122.81$174.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 37.46, avg 3.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.84$4.84$0.1630.25$169.84
$165.00$170.00Jul 24$4.82$4.82$0.1826.78$169.82
$182.50$185.00Jul 13$2.40$2.40$0.1024.00$184.90
$185.00$187.50Jul 15$2.40$2.40$0.1024.00$187.40
$187.50$190.00Jul 17$2.40$2.40$0.1024.00$189.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 13$4.87$4.87$0.1337.46$225.13
$235.00$222.50Jul 22$12.10$12.10$0.4030.25$222.90
$222.50$217.50Jul 22$4.82$4.82$0.1826.78$217.68
$230.00$227.50Jul 20$2.40$2.40$0.1024.00$227.60
$230.00$227.50Jul 24$2.40$2.40$0.1024.00$227.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 13Jul 15$0.05234.5%54.8%
$220.00Jul 13Jul 15$0.06253.4%50.8%
$227.50Jul 17Jul 20$0.0650.0%41.7%
$185.00Jul 13Jul 15$0.08314.3%64.0%
$217.50Jul 13Jul 15$0.09219.4%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 13Jul 15$0.07314.3%64.0%
$227.50Jul 17Jul 20$0.0750.0%41.7%
$187.50Jul 13Jul 15$0.09274.3%59.1%
$190.00Jul 13Jul 15$0.14234.5%54.7%
$212.50Jul 13Jul 15$0.17148.2%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.66% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 13$1.29$0.06$1.35$201.15$203.850.66%
$205.00Jul 13$0.06$1.33$1.39$203.61$206.390.68%
$200.00Jul 13$3.73$0.01$3.74$196.26$203.741.84%
$207.50Jul 13$0.01$3.78$3.79$203.71$211.291.86%
$205.00Jul 15$2.01$3.23$5.24$199.76$210.242.57%
$202.50Jul 15$3.28$2.01$5.29$197.21$207.792.60%
$207.50Jul 15$1.12$4.85$5.97$201.53$213.472.93%
$200.00Jul 15$4.95$1.17$6.12$193.88$206.123.00%
$210.00Jul 13$0.01$6.30$6.31$203.69$216.313.10%
$197.50Jul 13$6.90$0.01$6.91$190.59$204.413.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$202.50Jul 13$0.06$0.06$0.12$202.38$205.12
$215.00$192.50Jul 15$0.17$0.23$0.40$192.10$215.40
$212.50$192.50Jul 15$0.30$0.23$0.53$191.97$213.03
$215.00$195.00Jul 15$0.17$0.37$0.54$194.46$215.54
$212.50$195.00Jul 15$0.30$0.37$0.67$194.33$213.17
$210.00$192.50Jul 15$0.57$0.23$0.80$191.70$210.80
$215.00$197.50Jul 15$0.17$0.66$0.83$196.67$215.83
$210.00$195.00Jul 15$0.57$0.37$0.94$194.06$210.94
$212.50$197.50Jul 15$0.30$0.66$0.96$196.54$213.46
$215.00$192.50Jul 17$0.56$0.65$1.21$191.29$216.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 18.23, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 24$2.37$0.1318.23$182.63$189.87
182/185188/190Jul 31$2.36$0.1416.86$182.64$189.86
165/170175/180Aug 7$4.68$0.3214.63$165.32$179.68
165/170175/180Jul 31$4.67$0.3314.15$165.33$179.67
180/182188/190Jul 24$2.31$0.1912.16$180.19$189.81
185/188190/192Jul 31$2.31$0.1912.16$185.19$192.31
165/170175/180Aug 14$4.62$0.3812.16$165.38$179.62
165/170175/180Aug 21$4.61$0.3911.82$165.39$179.61
188/190192/195Jul 22$2.30$0.2011.50$187.70$194.80
180/182185/188Jul 31$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. 293 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.08$4.9261.50
$180.00$182.50$185.00Jul 13$0.05$2.4549.00
$217.50$220.00$222.50Jul 20$0.05$2.4549.00
$220.00$222.50$225.00Jul 20$0.05$2.4549.00
$225.00$230.00$235.00Jul 27$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 27$0.09$4.9154.56
$165.00$170.00$175.00Jul 31$0.09$4.9154.56
$220.00$222.50$225.00Jul 13$0.05$2.4549.00
$180.00$182.50$185.00Jul 22$0.05$2.4549.00
$190.00$192.50$195.00Jul 15$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. 254 found (best net $-4.23, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 15$0.00$5.00
$225.00$230.001:2Jul 13-$0.01$4.99
$230.00$235.001:2Jul 13-$0.01$4.99
$235.00$240.001:2Jul 13-$0.01$4.99
$225.00$230.001:2Jul 15-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$215.001:2Jul 27-$4.23$5.77
$235.00$222.501:2Jul 22-$7.00$5.50
$170.00$165.001:2Jul 13-$0.01$4.99
$170.00$165.001:2Jul 27-$0.11$4.89
$185.00$180.001:2Jul 27-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.13%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$10.450.510.6%5.13%5.76%4.8K16.8K
$205.00Aug 14$9.350.510.6%4.59%5.22%1.0K1.8K
$210.00Aug 21$8.250.443.1%4.05%7.14%7.4K28.9K
$205.00Aug 7$8.150.500.6%4.00%4.63%6193.1K
$210.00Aug 14$7.150.433.1%3.51%6.60%1.2K3.5K
$205.00Jul 31$6.900.490.6%3.39%4.02%2.9K11.7K
$215.00Aug 21$6.350.375.5%3.12%8.66%5.6K25.8K
$210.00Aug 7$6.050.413.1%2.97%6.06%3.9K3.2K
$207.50Jul 31$5.800.441.9%2.85%4.71%967--
$205.00Jul 27$5.500.490.6%2.70%3.33%281--

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 1,805,205
Total Puts 1,129,881
Put/Call Ratio 0.63
Net Difference 675,324

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,389,391
Total Puts 6,496,428
Average Put/Call Ratio 0.43
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