Tour v325
NVDA
NVIDIA CORP
$203.87 -3.36%
7/13 15:15

Option Volume

Detail
Current (07/13) 2,946,593
Calls: 1,812,115 (61%)
Puts: 1,134,478 (39%)
Prior (07/10) 5,512,881
Calls: 3,964,706 (72%)
Puts: 1,548,175 (28%)
Current vs Prior -46.55%
Calls: -54.29% (Calls)
Puts: -26.72% (Puts)
Prior 7-Day Total 24,820,905
Calls: 17,194,596 (69%)
Puts: 7,626,309 (31%)
Prior 7-Day Average 3,545,843
Calls: 2,456,370 (69%)
Puts: 1,089,472 (31%)
Current vs Prior 7-Day Avg -16.90%
Calls: -26.23%
Puts: +4.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13) $778.41M
Calls: $441.37M (57%)
Puts: $337.04M (43%)
Prior (07/10) $1.88B
Calls: $1.65B (88%)
Puts: $223.36M (12%)
Current vs Prior -58.53%
Calls: -73.31%
Puts: +50.89%
Prior 7-Day Total $7.81B
Calls: $6.04B (77%)
Puts: $1.77B (23%)
Prior 7-Day Average $1.12B
Calls: $862.87M (77%)
Puts: $253.06M (23%)
Current vs Prior 7-Day Avg -30.25%
Calls: -48.85%
Puts: +33.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13) 0.63
Prior (07/10) 0.39
Current vs Prior +60.33%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +36.45%
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 84,315,182
Calls: 49,087,991 (58%)
Puts: 35,227,191 (42%)
Prior 7-Day Average 12,045,026
Calls: 7,012,570 (58%)
Puts: 5,032,455 (42%)
Current vs Prior 7-Day Avg +17.12%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.28% | 3.20%4.32% | 6.32%3.20% | 11.76%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -47.15% | -16.58%+250.22% | +38.12%-16.58% | -0.06%
Prior 7-Day Avg 2.73% | 3.85%2.67% | 5.43%4.99% | 12.48%
Current vs 7-Day Avg -53.09% | -16.76%+61.36% | +16.44%-35.80% | -5.77%
Prior 7-Day Eod 1.29% | 3.20%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -0.46% | +0.23%+250.22% | +38.12%-16.58% | -0.06%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.51% | 2.33%
Calls: 2.82% | 1.48%
Puts: 4.20% | 3.17%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior +37.11% | -36.34%
Prior 7-Day Avg 2.59% | 3.00%
Calls: 2.29% | 2.21%
Puts: 2.85% | 4.28%
Current vs 7-Day Avg +35.52% | -22.33%
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 395 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 172.212.22$2.220.5%14.5K0.3627.4K
$210.00Jul 171.451.46$1.460.7%56.2K0.2790.7K
$180.00Aug 2127.2527.45$27.350.7%1980.8412.9K
$215.00Aug 216.456.50$6.480.8%5.6K0.3725.8K
$185.00Jul 1318.8018.95$18.880.8%2131.00193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 171.431.44$1.440.7%7.4K0.2417.8K
$210.00Aug 2113.4513.55$13.500.7%2.5K0.5618.6K
$195.00Jul 242.382.40$2.390.8%2.3K0.269.1K
$215.00Jul 1711.5511.65$11.600.9%3.5K0.8710.7K
$207.50Jul 175.705.75$5.730.9%8.1K0.643.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.050.06$0.0616.7%7.5K0.0150.9K
$205.00Jul 130.060.07$0.0714.3%209.0K0.1311.3K
$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%8.3K0.034.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.050.06$0.0616.7%5910.0130.0K
$172.50Jul 170.070.08$0.0812.5%5570.015.6K
$175.00Jul 170.080.09$0.0911.1%10.1K0.0237.4K
$187.50Jul 150.100.11$0.119.1%9520.032.2K
$177.50Jul 170.110.12$0.128.3%9610.024.3K

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 1338.4539.75$39.103.3%5241.001
$170.00Jul 1333.3534.70$34.034.0%8321.0039
$172.50Jul 1330.9532.30$31.634.3%8901.0036
$175.00Jul 1328.7529.00$28.880.9%6881.0074
$177.50Jul 1325.7526.80$26.284.0%2881.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 133.603.70$3.652.7%126.3K1.004.3K
$210.00Jul 136.106.20$6.151.6%23.5K1.003.4K
$212.50Jul 138.558.70$8.631.7%2.7K1.00776
$215.00Jul 1311.1011.20$11.150.9%6171.00531
$217.50Jul 1313.1513.75$13.454.5%2191.00503

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 2.7M, top 315.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.000.01$0.01100.0%315.6K0.0112.7K
$205.00Jul 130.060.07$0.0714.3%209.0K0.1311.3K
$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 131.161.21$1.194.2%245.5K0.889.0K
$202.50Jul 130.040.05$0.0520.0%185.2K0.093.6K
$207.50Jul 133.603.70$3.652.7%126.3K1.004.3K
$200.00Jul 130.000.01$0.01100.0%37.1K0.018.5K
$200.00Jul 172.112.13$2.120.9%26.3K0.3347.1K

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 532.1%, max 1334.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 13Aug 21660.8%46.1%1334.0%5241.9K
$170.00Jul 13Aug 21574.5%44.5%1192.4%1.0K6.8K
$240.00Jul 13Aug 21512.9%40.6%1164.4%5.9K31.2K
$175.00Jul 13Aug 21489.7%43.1%1036.7%7493.7K
$235.00Jul 13Aug 21452.6%40.3%1021.9%1.3K21.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 13Aug 21660.8%46.1%1334.3%84130.0K
$170.00Jul 13Aug 21574.5%44.5%1192.4%73423.9K
$240.00Jul 13Aug 21512.9%40.6%1164.4%5432.5K
$175.00Jul 13Aug 21489.7%43.1%1036.7%1.2K40.3K
$235.00Jul 13Aug 21452.6%40.3%1021.9%71.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 37.46, avg 5.52)

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$0.19$4.81$0.1925.32$235.19
$227.50$230.00Jul 24$0.11$2.39$0.1121.73$227.61
$220.00$222.50Jul 20$0.12$2.38$0.1219.83$220.12
$217.50$220.00Jul 17$0.13$2.37$0.1318.23$217.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.13$4.87$0.1337.46$169.87
$180.00$177.50Jul 24$0.10$2.40$0.1024.00$179.90
$180.00$175.00Jul 27$0.21$4.79$0.2122.81$179.79
$175.00$170.00Jul 31$0.21$4.79$0.2122.81$174.79
$170.00$165.00Aug 7$0.21$4.79$0.2122.81$169.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 40.67, avg 3.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.87$4.87$0.1337.46$169.87
$165.00$170.00Jul 24$4.82$4.82$0.1826.78$169.82
$192.50$195.00Jul 13$2.40$2.40$0.1024.00$194.90
$185.00$187.50Jul 17$2.38$2.38$0.1219.83$187.38
$175.00$177.50Jul 22$2.38$2.38$0.1219.83$177.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$222.50Jul 22$12.20$12.20$0.3040.67$222.80
$230.00$225.00Jul 13$4.87$4.87$0.1337.46$225.13
$240.00$235.00Jul 31$4.85$4.85$0.1532.33$235.15
$235.00$230.00Aug 7$4.81$4.81$0.1925.32$230.19
$220.00$217.50Jul 17$2.39$2.39$0.1121.73$217.61

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
$220.00Jul 13Jul 15$0.06258.0%50.5%
$227.50Jul 17Jul 20$0.0649.8%41.7%
$190.00Jul 13Jul 15$0.07242.3%55.1%
$217.50Jul 13Jul 15$0.09222.8%46.9%
$187.50Jul 13Jul 15$0.13283.1%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 20$0.0549.8%41.7%
$185.00Jul 13Jul 15$0.07324.0%65.0%
$187.50Jul 13Jul 15$0.10283.1%60.0%
$215.00Jul 13Jul 15$0.12186.8%44.6%
$232.50Jul 17Jul 24$0.1254.2%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.62% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 13$0.07$1.19$1.26$203.74$206.260.62%
$202.50Jul 13$1.42$0.05$1.47$201.03$203.970.72%
$207.50Jul 13$0.01$3.65$3.66$203.84$211.161.80%
$200.00Jul 13$3.90$0.01$3.91$196.09$203.911.92%
$205.00Jul 15$2.08$3.15$5.23$199.77$210.232.57%
$202.50Jul 15$3.38$1.97$5.35$197.15$207.852.62%
$207.50Jul 15$1.17$4.75$5.92$201.58$213.422.90%
$210.00Jul 13$0.01$6.15$6.16$203.84$216.163.02%
$200.00Jul 15$5.05$1.15$6.20$193.80$206.203.04%
$197.50Jul 13$6.85$0.01$6.86$190.64$204.363.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$202.50Jul 13$0.07$0.05$0.12$202.38$205.12
$215.00$192.50Jul 15$0.17$0.23$0.40$192.10$215.40
$215.00$195.00Jul 15$0.17$0.37$0.54$194.46$215.54
$212.50$192.50Jul 15$0.32$0.23$0.55$191.95$213.05
$212.50$195.00Jul 15$0.32$0.37$0.69$194.31$213.19
$215.00$197.50Jul 15$0.17$0.65$0.82$196.68$215.82
$210.00$192.50Jul 15$0.61$0.23$0.84$191.66$210.84
$210.00$195.00Jul 15$0.61$0.37$0.98$194.02$210.98
$212.50$197.50Jul 15$0.32$0.65$0.97$196.53$213.47
$215.00$192.50Jul 17$0.58$0.66$1.24$191.26$216.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 24.00, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192195/198Jul 22$2.40$0.1024.00$190.10$197.40
180/182185/188Jul 24$2.37$0.1318.23$180.13$187.37
165/170175/180Jul 31$4.73$0.2717.52$165.27$179.73
165/170175/180Aug 14$4.68$0.3214.62$165.32$179.68
178/180185/188Jul 24$2.33$0.1713.71$177.67$187.33
180/182185/188Jul 31$2.33$0.1713.71$180.17$187.33
182/185188/190Jul 31$2.33$0.1713.71$182.67$189.83
165/170175/180Aug 7$4.66$0.3413.71$165.34$179.66
170/175180/185Aug 7$4.66$0.3413.71$170.34$184.66
165/170175/180Aug 21$4.66$0.3413.71$165.34$179.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.06$4.9482.33
$182.50$185.00$187.50Jul 15$0.05$2.4549.00
$217.50$220.00$222.50Jul 17$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 31$0.08$4.9261.50
$180.00$182.50$185.00Jul 24$0.05$2.4549.00
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$190.00$192.50$195.00Jul 15$0.06$2.4440.67
$222.50$225.00$227.50Jul 17$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. 253 found (best net $-4.33, 247 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-$4.33$5.67
$235.00$222.501:2Jul 22-$6.85$5.65
$170.00$165.001:2Jul 13-$0.01$4.99
$170.00$165.001:2Jul 27-$0.11$4.89
$180.00$175.001:2Jul 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. 84 found (best yield 5.17%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$10.550.510.6%5.17%5.73%4.8K16.8K
$205.00Aug 14$9.400.510.6%4.61%5.17%1.0K1.8K
$210.00Aug 21$8.300.443.0%4.07%7.08%7.4K28.9K
$205.00Aug 7$8.250.500.6%4.05%4.60%6223.1K
$210.00Aug 14$7.250.433.0%3.56%6.56%1.2K3.5K
$205.00Jul 31$7.000.500.6%3.43%3.99%2.9K11.7K
$215.00Aug 21$6.450.375.5%3.16%8.62%5.6K25.8K
$210.00Aug 7$6.150.413.0%3.02%6.02%3.9K3.2K
$207.50Jul 31$5.850.441.8%2.87%4.65%972--
$205.00Jul 27$5.500.490.6%2.70%3.25%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 1,812,115
Total Puts 1,134,478
Put/Call Ratio 0.63
Net Difference 677,637

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 17,194,596
Total Puts 7,626,309
Average Put/Call Ratio 0.46
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