Tour v344
NVDA
NVIDIA CORP
$206.57 -2.79%
7/16 15:53

Option Volume

Detail
Current (07/16) 2,458,802
Calls: 1,650,654 (67%)
Puts: 808,148 (33%)
Prior (07/15) 3,870,877
Calls: 2,508,914 (65%)
Puts: 1,361,963 (35%)
Current vs Prior -36.48%
Calls: -34.21% (Calls)
Puts: -40.66% (Puts)
Prior 7-Day Total 23,868,951
Calls: 16,417,557 (69%)
Puts: 7,451,394 (31%)
Prior 7-Day Average 3,978,158
Calls: 2,345,365 (69%)
Puts: 1,064,484 (31%)
Current vs Prior 7-Day Avg -38.19%
Calls: -29.62%
Puts: -24.08%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16) $798.48M
Calls: $501.13M (63%)
Puts: $297.35M (37%)
Prior (07/15) $1.20B
Calls: $971.64M (81%)
Puts: $228.69M (19%)
Current vs Prior -33.48%
Calls: -48.42%
Puts: +30.02%
Prior 7-Day Total $8.18B
Calls: $6.54B (80%)
Puts: $1.64B (20%)
Prior 7-Day Average $1.36B
Calls: $934.65M (80%)
Puts: $234.50M (20%)
Current vs Prior 7-Day Avg -41.46%
Calls: -46.38%
Puts: +26.80%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16) 0.49
Prior (07/15) 0.54
Current vs Prior -9.81%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +4.76%
Sentiment BULLISH

Open Interest

Detail
Current (07/16) 14,527,131
Calls: 7,968,522 (55%)
Puts: 6,558,609 (45%)
Prior (07/15) 11,943,753
Calls: 7,071,054 (59%)
Puts: 4,872,699 (41%)
Current vs Prior +21.63%
Prior 7-Day Total 70,837,612
Calls: 41,972,126 (59%)
Puts: 28,865,486 (41%)
Prior 7-Day Average 11,806,268
Calls: 6,995,354 (59%)
Puts: 4,810,914 (41%)
Current vs Prior 7-Day Avg +23.05%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.58% | 3.49%2.58% | 5.47%2.58% | 11.29%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +3.26% | +6.57%+3.26% | +9.66%+4466.73% | -0.13%
Prior 7-Day Avg 2.71% | 3.75%2.92% | 5.47%3.15% | 11.87%
Current vs 7-Day Avg -4.81% | -7.16%-11.74% | +0.05%-18.12% | -4.87%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +3.26% | +6.57%+3.26% | +9.66%+4466.73% | -0.13%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.96% | 4.29%
Calls: 0.68% | 2.60%
Puts: 1.24% | 5.97%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -86.52% | +48.96%
Prior 7-Day Avg 3.57% | 3.15%
Calls: 4.15% | 2.51%
Puts: 2.98% | 3.79%
Current vs 7-Day Avg -73.08% | +36.19%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($501.13M). Extreme bullish P/C ratio of 0.49 - heavy call buying (1,650,654 calls vs 808,148 puts). Rising open interest (up 22%) indicates new positions being established.

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 NEUTRAL
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 363 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2436.7536.90$36.830.4%80.99174
$180.00Jul 1726.5526.70$26.630.6%4650.9913.9K
$190.00Jul 2417.4517.55$17.500.6%2640.903.0K
$192.50Jul 2415.2015.30$15.250.7%1680.862.5K
$205.00Jul 172.912.93$2.920.7%56.5K0.6426.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1728.3528.50$28.430.5%1261.0038
$230.00Jul 1723.3523.50$23.430.6%1.8K1.00650
$225.00Jul 1718.3518.50$18.430.8%5.9K1.007.8K
$200.00Jul 242.432.45$2.440.8%8.3K0.2913.7K
$245.00Jul 1738.3038.65$38.470.9%3701.00124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 170.060.07$0.0714.3%56.3K0.0341.2K
$245.00Jul 240.070.08$0.0812.5%720.012.7K
$240.00Jul 240.100.11$0.119.1%1.7K0.026.5K
$215.00Jul 170.120.13$0.137.7%167.3K0.06107.9K
$220.00Jul 200.120.13$0.137.7%13.1K0.048.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.050.06$0.0616.7%6.0K0.0245.5K
$180.00Jul 200.060.07$0.0714.3%1880.01988
$192.50Jul 170.070.08$0.0812.5%9.9K0.0312.3K
$195.00Jul 170.110.12$0.128.3%16.8K0.0439.5K
$187.50Jul 200.120.14$0.1315.4%4330.03406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2036.0542.55$39.3016.5%--1.0023
$170.00Jul 2033.1540.05$36.6018.9%--1.0036
$172.50Jul 2030.9037.55$34.2219.4%--1.0012
$175.00Jul 2028.1534.05$31.1019.0%21.0010
$177.50Jul 2025.6532.55$29.1023.7%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1713.3513.55$13.451.5%3.1K1.0013.5K
$222.50Jul 1715.8016.10$15.951.9%9.2K1.001.0K
$225.00Jul 1718.3518.50$18.430.8%5.9K1.007.8K
$227.50Jul 1720.8021.15$20.981.7%3.6K1.001.3K
$230.00Jul 1723.3523.50$23.430.6%1.8K1.00650

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 2.1M, top 251.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.690.70$0.701.4%251.0K0.2593.5K
$215.00Jul 170.120.13$0.137.7%167.3K0.06107.9K
$207.50Jul 171.511.53$1.521.3%160.0K0.4426.3K
$212.50Jul 170.280.29$0.293.4%128.4K0.1335.2K
$220.00Jul 170.030.04$0.0425.0%75.5K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.291.32$1.312.3%146.8K0.3627.1K
$207.50Jul 172.392.42$2.411.2%79.1K0.567.2K
$200.00Jul 170.340.35$0.352.9%70.9K0.1251.5K
$202.50Jul 170.660.68$0.673.0%60.4K0.2117.4K
$180.00Jul 170.010.03$0.02100.0%29.9K0.0176.2K

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 73.8%, max 183.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28138.0%48.7%183.5%1565.6K
$175.00Jul 17Aug 28119.4%47.6%150.6%4938.6K
$177.50Jul 17Jul 29113.6%46.8%143.1%13012
$245.00Jul 17Aug 28107.7%44.6%141.5%5615.5K
$167.50Jul 17Jul 24147.5%62.7%135.3%11833
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28138.0%48.7%183.5%1.4K30.6K
$245.00Jul 17Aug 21107.7%40.0%169.2%370421
$175.00Jul 17Aug 28119.4%47.6%150.6%2.8K39.1K
$177.50Jul 17Jul 29113.6%46.8%143.1%3.7K5.2K
$240.00Jul 17Aug 2195.8%39.6%142.1%1333.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 44.45, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.11$4.89$0.1144.45$240.11
$230.00$235.00Jul 27$0.14$4.86$0.1434.71$230.14
$235.00$240.00Jul 29$0.16$4.84$0.1630.25$235.16
$235.00$240.00Jul 31$0.18$4.82$0.1826.78$235.18
$222.50$225.00Jul 22$0.10$2.40$0.1024.00$222.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.13$4.87$0.1337.46$174.87
$175.00$170.00Jul 31$0.15$4.85$0.1532.33$174.85
$195.00$192.50Jul 20$0.11$2.39$0.1121.73$194.89
$190.00$187.50Jul 22$0.11$2.39$0.1121.73$189.89
$180.00$175.00Jul 31$0.24$4.76$0.2419.83$179.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 37.46, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.82$4.82$0.1826.78$179.82
$175.00$180.00Aug 7$4.80$4.80$0.2024.00$179.80
$170.00$175.00Jul 31$4.78$4.78$0.2221.73$174.78
$170.00$172.50Jul 20$2.38$2.38$0.1219.83$172.38
$175.00$177.50Jul 22$2.38$2.38$0.1219.83$177.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 31$4.87$4.87$0.1337.46$230.13
$240.00$235.00Jul 31$4.82$4.82$0.1826.78$235.18
$245.00$240.00Jul 31$4.80$4.80$0.2024.00$240.20
$245.00$240.00Aug 14$4.77$4.77$0.2320.74$240.23
$225.00$222.50Jul 22$2.38$2.38$0.1219.83$222.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 17Jul 20$0.0597.4%57.1%
$222.50Jul 17Jul 20$0.0560.6%36.3%
$232.50Jul 17Jul 22$0.0777.2%43.9%
$172.50Jul 17Jul 20$0.09128.7%69.7%
$220.00Jul 17Jul 20$0.0955.0%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Jul 20$0.05104.4%60.6%
$182.50Jul 17Jul 20$0.0597.4%57.1%
$230.00Jul 17Jul 20$0.0570.8%41.0%
$235.00Jul 17Jul 20$0.0583.5%49.6%
$217.50Jul 17Jul 20$0.0751.1%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 1.90% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.52$2.41$3.93$203.57$211.431.90%
$205.00Jul 17$2.92$1.31$4.23$200.77$209.232.05%
$210.00Jul 17$0.70$4.05$4.75$205.25$214.752.30%
$202.50Jul 17$4.80$0.67$5.47$197.03$207.972.65%
$207.50Jul 20$2.53$3.35$5.88$201.62$213.382.85%
$205.00Jul 20$3.85$2.23$6.08$198.92$211.082.94%
$212.50Jul 17$0.29$6.15$6.44$206.06$218.943.12%
$210.00Jul 20$1.54$4.93$6.47$203.53$216.473.13%
$202.50Jul 20$5.58$1.43$7.01$195.49$209.513.39%
$200.00Jul 17$6.95$0.35$7.30$192.70$207.303.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.15% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 17$0.13$0.19$0.32$197.18$215.32
$212.50$197.50Jul 17$0.29$0.19$0.48$197.02$212.98
$215.00$200.00Jul 17$0.13$0.35$0.48$199.52$215.48
$217.50$195.00Jul 20$0.24$0.36$0.60$194.40$218.10
$212.50$200.00Jul 17$0.29$0.35$0.64$199.36$213.14
$215.00$202.50Jul 17$0.13$0.67$0.80$201.70$215.80
$215.00$195.00Jul 20$0.45$0.36$0.81$194.19$215.81
$217.50$197.50Jul 20$0.24$0.56$0.80$196.70$218.30
$210.00$197.50Jul 17$0.70$0.19$0.89$196.61$210.89
$212.50$202.50Jul 17$0.29$0.67$0.96$201.54$213.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 24.00, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 27$2.40$0.1024.00$187.60$194.90
190/192198/200Jul 27$2.40$0.1024.00$190.10$199.90
185/188190/192Jul 24$2.39$0.1121.73$185.11$192.39
192/195198/200Jul 29$2.38$0.1219.83$192.62$199.88
185/188192/195Jul 27$2.37$0.1318.23$185.13$194.87
195/198200/202Jul 29$2.37$0.1318.23$195.13$202.37
185/188190/192Jul 31$2.37$0.1318.23$185.13$192.37
185/188190/192Jul 27$2.36$0.1416.86$185.14$192.36
180/182185/188Jul 31$2.35$0.1515.67$180.15$187.35
178/180182/190Jul 29$6.99$0.5113.71$173.01$189.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 29$0.07$4.9370.43
$235.00$240.00$245.00Jul 31$0.07$4.9370.43
$230.00$235.00$240.00Jul 27$0.08$4.9261.50
$235.00$240.00$245.00Jul 29$0.08$4.9261.50
$190.00$195.00$200.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$225.00$230.00$235.00Aug 14$0.10$4.9049.00
$170.00$175.00$180.00Aug 7$0.11$4.8944.45
$185.00$187.50$190.00Jul 24$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. 241 found (best net $-1.63, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 20$0.00$5.00
$235.00$240.001:2Jul 17-$0.01$4.99
$240.00$245.001:2Jul 17-$0.01$4.99
$230.00$235.001:2Jul 20-$0.02$4.98
$235.00$240.001:2Jul 20-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$1.63$10.87
$175.00$170.001:2Jul 29-$0.04$4.96
$175.00$170.001:2Jul 27-$0.05$4.95
$230.00$220.001:2Jul 27-$5.06$4.94
$175.00$170.001:2Jul 31-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.47%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.300.491.7%5.47%7.13%1.1K2.0K
$215.00Aug 28$9.250.434.1%4.48%8.56%4543.3K
$210.00Aug 21$9.050.481.7%4.38%6.04%10.1K29.7K
$210.00Aug 14$8.000.471.7%3.87%5.53%2.5K4.3K
$220.00Aug 28$7.300.376.5%3.53%10.04%3804.3K
$215.00Aug 21$6.950.404.1%3.36%7.45%5.1K26.7K
$210.00Aug 7$6.800.461.7%3.29%4.95%2.4K5.0K
$207.50Jul 31$6.550.500.5%3.17%3.62%1.7K836
$215.00Aug 14$5.950.394.1%2.88%6.96%5512.5K
$225.00Aug 28$5.800.328.9%2.81%11.73%5751.2K

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 1,650,654
Total Puts 808,148
Put/Call Ratio 0.49
Net Difference 842,506

Prior's Put/Call Breakdown

Total Calls 2,508,914
Total Puts 1,361,963
Put/Call Ratio 0.54
Net Difference 1,146,951

Prior 7-Day Put/Call Summary

Total Calls 16,417,557
Total Puts 7,451,394
Average Put/Call Ratio 0.47
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