Tour v344
NVDA
NVIDIA CORP
$207.40 -2.40%
$206.25 (-0.55%)🌙
as of 07/16 06:48 PM
7/16 18:48

Option Volume

Detail
Current (07/16) 2,529,472
Calls: 1,704,536 (67%)
Puts: 824,936 (33%)
Prior (07/15) 3,870,877
Calls: 2,508,914 (65%)
Puts: 1,361,963 (35%)
Current vs Prior -34.65%
Calls: -32.06% (Calls)
Puts: -39.43% (Puts)
Prior 7-Day Total 26,327,753
Calls: 18,068,211 (69%)
Puts: 8,259,542 (31%)
Prior 7-Day Average 3,761,107
Calls: 2,581,173 (69%)
Puts: 1,179,934 (31%)
Current vs Prior 7-Day Avg -32.75%
Calls: -33.96%
Puts: -30.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16) $833.86M
Calls: $554.11M (66%)
Puts: $279.75M (34%)
Prior (07/15) $1.20B
Calls: $971.64M (81%)
Puts: $228.69M (19%)
Current vs Prior -30.53%
Calls: -42.97%
Puts: +22.33%
Prior 7-Day Total $8.98B
Calls: $7.04B (78%)
Puts: $1.94B (22%)
Prior 7-Day Average $1.28B
Calls: $1.01B (78%)
Puts: $276.98M (22%)
Current vs Prior 7-Day Avg -35.02%
Calls: -44.93%
Puts: +1.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16) 0.48
Prior (07/15) 0.54
Current vs Prior -10.85%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +2.86%
Sentiment BULLISH

Open Interest

Detail
Current (07/16) 11,807,017
Calls: 6,874,596 (58%)
Puts: 4,932,421 (42%)
Prior (07/15) 11,943,753
Calls: 7,071,054 (59%)
Puts: 4,872,699 (41%)
Current vs Prior -1.14%
Prior 7-Day Total 85,364,743
Calls: 49,940,648 (59%)
Puts: 35,424,095 (41%)
Prior 7-Day Average 12,194,963
Calls: 7,134,378 (59%)
Puts: 5,060,585 (41%)
Current vs Prior 7-Day Avg -3.18%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +5.16% | +7.77%+5.16% | +10.00%+4550.97% | -0.53%
Prior 7-Day Avg 2.71% | 3.75%2.92% | 5.47%3.15% | 11.87%
Current vs 7-Day Avg -3.06% | -6.12%-10.11% | +0.36%-16.61% | -5.25%
Prior 7-Day Eod 2.58% | 3.49%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +1.84% | +1.12%+5.16% | +10.00%+4550.97% | -0.53%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -55.48% | -30.56%
Prior 7-Day Avg 3.19% | 3.31%
Calls: 4.15% | 2.51%
Puts: 2.98% | 3.79%
Current vs 7-Day Avg -0.76% | -39.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($554.11M). Extreme bullish P/C ratio of 0.48 - heavy call buying (1,704,536 calls vs 824,936 puts).

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 358 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 171.941.95$1.940.5%167.6K0.5126.3K
$190.00Jul 2418.2018.35$18.270.8%2740.913.0K
$205.00Aug 2112.0512.15$12.100.8%4.3K0.5617.0K
$192.50Jul 2415.9516.10$16.020.9%1680.882.5K
$200.00Aug 2115.0015.15$15.081.0%4.5K0.6427.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.706.75$6.730.7%5.9K0.3641.4K
$222.50Jul 2415.5515.70$15.631.0%1640.87181
$195.00Aug 215.055.10$5.071.0%4.1K0.2921.0K
$227.50Jul 2420.1020.35$20.231.2%480.9227
$210.00Jul 318.008.10$8.051.2%8240.543.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 220.060.07$0.0714.3%120.02--
$217.50Jul 170.070.08$0.0812.5%56.7K0.0441.2K
$222.50Jul 200.070.08$0.0812.5%2.2K0.031.6K
$245.00Jul 240.070.08$0.0812.5%730.012.7K
$230.00Jul 220.100.12$0.1118.2%2760.03995
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.050.06$0.0616.7%7.0K0.0245.5K
$192.50Jul 170.070.08$0.0812.5%9.9K0.0312.3K
$182.50Jul 200.080.09$0.0911.1%2.3K0.02127
$170.00Jul 240.080.09$0.0911.1%2210.013.6K
$195.00Jul 170.090.10$0.1010.0%18.0K0.0339.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2728.8536.50$32.6723.4%1121.00--
$167.50Jul 1737.3540.25$38.807.5%1181.0023
$170.00Jul 1737.3039.10$38.204.7%1131.005.6K
$172.50Jul 1734.8038.15$36.479.2%721.0022
$175.00Jul 1732.3532.70$32.531.1%4371.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1712.4012.65$12.532.0%3.1K1.0013.5K
$222.50Jul 1714.8515.25$15.052.7%9.2K1.001.0K
$225.00Jul 1716.7018.25$17.488.9%5.9K1.007.8K
$227.50Jul 1719.8520.25$20.052.0%3.6K1.001.3K
$230.00Jul 1722.3524.15$23.257.7%1.8K1.00650

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 2.2M, top 264.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.920.95$0.943.2%264.1K0.3193.5K
$215.00Jul 170.160.17$0.175.9%170.4K0.07107.9K
$207.50Jul 171.941.95$1.940.5%167.6K0.5126.3K
$212.50Jul 170.390.40$0.402.5%132.9K0.1635.2K
$220.00Jul 170.030.04$0.0425.0%75.8K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 170.971.02$1.005.0%149.5K0.3027.1K
$207.50Jul 171.901.94$1.922.1%80.0K0.507.2K
$200.00Jul 170.240.26$0.258.0%73.9K0.0951.5K
$202.50Jul 170.480.50$0.494.1%61.9K0.1717.4K
$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. 59 strikes (avg 77.1%, max 198.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28147.4%49.3%198.9%1645.6K
$175.00Jul 17Aug 28127.9%48.5%164.0%4988.6K
$245.00Jul 17Aug 28110.8%44.5%148.7%5915.5K
$177.50Jul 17Jul 29122.0%49.7%145.4%13012
$180.00Jul 17Aug 28112.1%47.2%137.6%47114.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28147.4%49.3%198.9%1.4K30.6K
$175.00Jul 17Aug 28127.9%48.5%164.0%2.8K39.1K
$245.00Jul 17Jul 31110.8%43.9%152.4%37333
$240.00Jul 17Aug 2198.2%39.6%148.2%1333.1K
$167.50Jul 17Jul 24157.7%64.0%146.4%2.0K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 44.45, avg 5.57)

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$0.13$4.87$0.1337.46$230.13
$235.00$240.00Jul 29$0.16$4.84$0.1630.25$235.16
$235.00$240.00Jul 31$0.21$4.79$0.2122.81$235.21
$227.50$230.00Jul 24$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$200.00$197.50Jul 17$0.10$2.40$0.1024.00$199.90
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77
$187.50$185.00Jul 24$0.12$2.38$0.1219.83$187.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 39.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Jul 31$9.68$9.68$0.3230.25$179.68
$175.00$180.00Jul 20$4.80$4.80$0.2024.00$179.80
$177.50$182.50Jul 29$4.75$4.75$0.2519.00$182.25
$175.00$180.00Aug 7$4.75$4.75$0.2519.00$179.75
$190.00$192.50Jul 22$2.37$2.37$0.1318.23$192.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$235.00Jul 31$9.75$9.75$0.2539.00$235.25
$245.00$240.00Jul 24$4.77$4.77$0.2320.74$240.23
$227.50$225.00Jul 24$2.38$2.38$0.1219.83$225.12
$235.00$230.00Jul 20$4.75$4.75$0.2519.00$230.25
$235.00$232.50Jul 17$2.32$2.32$0.1812.89$232.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 17Jul 20$0.0560.7%34.7%
$232.50Jul 17Jul 22$0.0778.6%42.9%
$192.50Jul 17Jul 20$0.1076.8%45.1%
$220.00Jul 17Jul 20$0.1154.7%33.8%
$197.50Jul 17Jul 20$0.1861.5%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Jul 20$0.05112.1%63.6%
$182.50Jul 17Jul 20$0.06104.8%59.8%
$185.00Jul 17Jul 20$0.0895.1%56.2%
$187.50Jul 17Jul 20$0.0988.8%52.4%
$190.00Jul 17Jul 20$0.1183.8%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.86% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.94$1.92$3.86$203.64$211.361.86%
$210.00Jul 17$0.94$3.40$4.34$205.66$214.342.09%
$205.00Jul 17$3.53$1.00$4.53$200.47$209.532.18%
$212.50Jul 17$0.40$5.38$5.78$206.72$218.282.79%
$207.50Jul 20$2.95$2.91$5.86$201.64$213.362.83%
$202.50Jul 17$5.50$0.49$5.99$196.51$208.492.89%
$210.00Jul 20$1.83$4.35$6.18$203.82$216.182.98%
$205.00Jul 20$4.40$1.91$6.31$198.69$211.313.04%
$212.50Jul 20$1.06$6.03$7.09$205.41$219.593.42%
$202.50Jul 20$6.20$1.21$7.41$195.09$209.913.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.15% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 17$0.17$0.15$0.32$197.18$215.32
$215.00$200.00Jul 17$0.17$0.25$0.42$199.58$215.42
$212.50$197.50Jul 17$0.40$0.15$0.55$196.95$213.05
$212.50$200.00Jul 17$0.40$0.25$0.65$199.35$213.15
$215.00$202.50Jul 17$0.17$0.49$0.66$201.84$215.66
$217.50$197.50Jul 20$0.29$0.47$0.76$196.74$218.26
$212.50$202.50Jul 17$0.40$0.49$0.89$201.61$213.39
$215.00$197.50Jul 20$0.57$0.47$1.04$196.46$216.04
$217.50$200.00Jul 20$0.29$0.76$1.05$198.95$218.55
$210.00$197.50Jul 17$0.94$0.15$1.09$196.41$211.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 24.00, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192195/198Jul 22$2.40$0.1024.00$190.10$197.40
195/198200/202Jul 29$2.38$0.1219.83$195.12$202.38
185/188190/192Jul 31$2.38$0.1219.83$185.12$192.38
185/188190/192Jul 24$2.37$0.1318.23$185.13$192.37
190/192195/198Jul 27$2.33$0.1713.71$190.17$197.33
182/185188/190Jul 31$2.33$0.1713.71$182.67$189.83
182/185190/192Jul 31$2.32$0.1812.89$182.68$192.32
170/175180/185Aug 21$4.64$0.3612.89$170.36$184.64
188/190192/195Jul 24$2.31$0.1912.16$187.69$194.81
190/192195/198Jul 31$2.31$0.1912.16$190.19$197.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.05$4.9599.00
$230.00$235.00$240.00Jul 29$0.09$4.9154.56
$235.00$240.00$245.00Jul 29$0.09$4.9154.56
$215.00$217.50$220.00Jul 17$0.05$2.4549.00
$222.50$225.00$227.50Jul 22$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 17$0.07$4.9370.43
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$215.00$217.50$220.00Jul 24$0.05$2.4549.00
$170.00$175.00$180.00Jul 31$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. 238 found (best net $-0.73, 233 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
$235.00$240.001:2Jul 22-$0.01$4.99
$230.00$235.001:2Jul 20-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.73$11.77
$175.00$170.001:2Jul 27-$0.05$4.95
$230.00$220.001:2Jul 27-$5.12$4.88
$175.00$170.001:2Jul 31-$0.15$4.85
$180.00$175.001:2Jul 31-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.59%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.600.501.2%5.59%6.85%1.1K2.0K
$210.00Aug 21$9.500.491.2%4.58%5.83%10.2K29.7K
$215.00Aug 28$9.400.443.7%4.53%8.20%1.3K3.3K
$210.00Aug 14$8.350.481.2%4.03%5.28%3.5K4.3K
$220.00Aug 28$7.700.386.1%3.71%9.79%3844.3K
$215.00Aug 21$7.300.423.7%3.52%7.18%5.2K26.7K
$210.00Aug 7$7.200.471.2%3.47%4.73%2.5K5.0K
$207.50Jul 31$6.950.520.1%3.35%3.40%1.7K836
$215.00Aug 14$6.250.403.7%3.01%6.68%5662.5K
$225.00Aug 28$6.200.338.5%2.99%11.48%5801.2K

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 1,704,536
Total Puts 824,936
Put/Call Ratio 0.48
Net Difference 879,600

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 18,068,211
Total Puts 8,259,542
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