NEW Tour v245
NVDA
NVIDIA CORP
$197.79 +1.45%
6/30 10:00

Option Volume

Detail
Current (06/30 10:00am) 509,010
Calls: 390,231 (77%)
Puts: 118,779 (23%)
Prior (06/29) 532,281
Calls: 356,571 (67%)
Puts: 175,710 (33%)
Current vs Prior -4.37%
Calls: +9.44% (Calls)
Puts: -32.40% (Puts)
Prior 7-Day Total 20,408,725
Calls: 12,502,340 (61%)
Puts: 7,906,385 (39%)
Prior 7-Day Average 2,915,532
Calls: 1,786,048 (61%)
Puts: 1,129,483 (39%)
Current vs Prior 7-Day Avg -82.54%
Calls: -78.15%
Puts: -89.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/30 10:00am) $158.37M
Calls: $118.03M (75%)
Puts: $40.34M (25%)
Prior (06/29) $134.80M
Calls: $85.41M (63%)
Puts: $49.40M (37%)
Current vs Prior +17.48%
Calls: +38.20%
Puts: -18.34%
Prior 7-Day Total $6.85B
Calls: $4.04B (59%)
Puts: $2.81B (41%)
Prior 7-Day Average $978.77M
Calls: $577.16M (59%)
Puts: $401.61M (41%)
Current vs Prior 7-Day Avg -83.82%
Calls: -79.55%
Puts: -89.96%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/30 10:00am) 0.30
Prior (06/29) 0.49
Current vs Prior -38.23%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -51.78%
Sentiment BULLISH

Open Interest

Detail
Current (06/30 10:00am) 13,800,783
Calls: 7,630,209 (55%)
Puts: 6,170,574 (45%)
Prior (06/29) 13,629,606
Calls: 7,485,390 (55%)
Puts: 6,144,216 (45%)
Current vs Prior +1.26%
Prior 7-Day Total 100,856,607
Calls: 55,354,907 (55%)
Puts: 45,501,700 (45%)
Prior 7-Day Average 14,408,086
Calls: 7,907,843 (55%)
Puts: 6,500,242 (45%)
Current vs Prior 7-Day Avg -4.22%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.78% | 4.01%5.45% | 7.06%7.17% | 13.05%
Prior 2.83% | 3.97%-- | ---- | --
Current vs Prior -1.95% | -15.53%-- | ---- | --
Prior 7-Day Avg 2.47% | 3.49%-- | ---- | --
Current vs 7-Day Avg +12.22% | -4.06%-- | ---- | --
Prior 7-Day Eod 2.83% | 3.97%-- | ---- | --
Current vs 7-Day Eod -1.95% | -15.53%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 2.20% | 2.20%
Calls: 1.37% | 1.77%
Puts: 3.03% | 2.63%
Prior 12.04% | 17.22%
Calls: 10.91% | 26.28%
Puts: 13.16% | 8.16%
Current vs Prior -81.73% | -87.22%
Prior 7-Day Avg 5.26% | 8.03%
Calls: 5.02% | 11.26%
Puts: 5.49% | 4.81%
Current vs 7-Day Avg -58.15% | -72.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($118.03M). Extreme bullish P/C ratio of 0.30 - heavy call buying (390,231 calls vs 118,779 puts). P/C ratio dropping 38% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 329 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 232.8033.05$32.920.8%30.99968
$170.00Jul 1728.5528.80$28.680.9%170.954.2K
$200.00Jul 11.121.13$1.130.9%83.5K0.3318.7K
$212.50Jul 171.791.81$1.801.1%2300.202.8K
$180.00Jul 117.7517.95$17.851.1%4860.991.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 102.452.47$2.460.8%3460.311.5K
$220.00Jul 222.1522.35$22.250.9%11.00168
$207.50Jul 29.859.95$9.901.0%5000.931.8K
$195.00Jul 174.754.80$4.781.0%7180.4131.2K
$197.50Jul 104.404.45$4.431.1%4490.481.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 20.050.06$0.0616.7%1.5K0.0213.6K
$217.50Jul 60.060.07$0.0714.3%990.02361
$235.00Jul 100.060.07$0.0714.3%1040.016.2K
$232.50Jul 100.070.08$0.0812.5%--0.01721
$207.50Jul 10.090.10$0.1010.0%8.5K0.045.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 10.050.06$0.0616.7%1.2K0.024.9K
$180.00Jul 20.050.06$0.0616.7%2290.0210.5K
$165.00Jul 60.060.07$0.0714.3%20.01346
$182.50Jul 20.080.09$0.0911.1%4680.034.3K
$187.50Jul 10.090.10$0.1010.0%2.0K0.043.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 134.6540.85$37.7516.4%311.0012
$165.00Jul 129.7035.90$32.8018.9%131.003
$170.00Jul 124.7030.15$27.4219.9%11.00125
$160.00Jul 237.7038.30$38.001.6%1641.00850
$165.00Jul 232.8033.05$32.920.8%30.99968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 112.1512.40$12.282.0%7671.001
$212.50Jul 113.9515.95$14.9513.4%131.001
$215.00Jul 116.9517.45$17.202.9%11.004
$217.50Jul 118.7020.90$19.8011.1%21.00--
$220.00Jul 121.3023.40$22.359.4%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 441.9K, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 11.121.13$1.130.9%83.5K0.3318.7K
$197.50Jul 12.172.20$2.191.4%32.9K0.5210.7K
$202.50Jul 10.520.53$0.531.9%27.3K0.1811.5K
$200.00Jul 21.691.72$1.711.8%23.9K0.3864.6K
$205.00Jul 10.220.23$0.234.3%16.8K0.0912.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 10.910.93$0.922.2%16.6K0.295.4K
$192.50Jul 10.410.42$0.422.4%9.2K0.154.7K
$197.50Jul 11.841.88$1.862.2%8.8K0.481.8K
$190.00Jul 10.180.19$0.195.3%8.2K0.077.5K
$190.00Jul 173.003.05$3.031.7%3.9K0.2936.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 67.4%, max 195.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Jul 31133.9%46.1%190.7%33192
$165.00Jul 1Jul 31116.0%43.9%164.2%1487
$235.00Jul 1Aug 798.5%40.5%143.1%91.1K
$170.00Jul 1Aug 798.2%41.9%134.5%3228
$232.50Jul 1Jul 1792.9%42.3%119.5%1111.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7133.9%45.3%195.8%2115.6K
$165.00Jul 1Aug 7116.0%43.5%166.5%264.0K
$235.00Jul 1Jul 3198.5%40.6%142.3%2136
$170.00Jul 1Aug 798.2%41.9%134.5%6446.8K
$230.00Jul 1Jul 3187.3%40.0%118.5%1134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 40.67, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$217.50Jul 8$0.11$2.39$0.1121.73$215.11
$217.50$220.00Jul 10$0.11$2.39$0.1121.73$217.61
$220.00$222.50Jul 13$0.11$2.39$0.1121.73$220.11
$230.00$235.00Jul 24$0.22$4.78$0.2221.73$230.22
$205.00$207.50Jul 1$0.13$2.37$0.1318.23$205.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$160.00Jul 15$0.36$14.64$0.3640.67$174.64
$175.00$170.00Jul 13$0.14$4.86$0.1434.71$174.86
$170.00$165.00Jul 17$0.14$4.86$0.1434.71$169.86
$165.00$160.00Jul 24$0.16$4.84$0.1630.25$164.84
$185.00$182.50Jul 6$0.10$2.40$0.1024.00$184.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 75.92, avg 3.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Jul 13$9.87$9.87$0.1375.92$179.87
$170.00$175.00Jul 17$4.83$4.83$0.1728.41$174.83
$175.00$177.50Jul 6$2.40$2.40$0.1024.00$177.40
$182.50$185.00Jul 8$2.39$2.39$0.1121.73$184.89
$165.00$170.00Jul 17$4.77$4.77$0.2320.74$169.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$222.50$220.00Jul 17$2.40$2.40$0.1024.00$220.10
$207.50$205.00Jul 1$2.37$2.37$0.1318.23$205.13
$235.00$230.00Jul 31$4.73$4.73$0.2717.52$230.27
$212.50$210.00Jul 8$2.35$2.35$0.1515.67$210.15
$215.00$212.50Jul 8$2.35$2.35$0.1515.67$212.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 1Jul 2$0.0762.3%53.5%
$210.00Jul 1Jul 2$0.0750.2%43.6%
$165.00Jul 1Jul 2$0.12116.0%91.7%
$207.50Jul 1Jul 2$0.1547.4%43.0%
$185.00Jul 1Jul 2$0.2056.8%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 8Jul 10$0.0648.4%46.1%
$215.00Jul 1Jul 2$0.0757.5%45.5%
$185.00Jul 1Jul 2$0.0856.8%49.9%
$207.50Jul 1Jul 2$0.1047.4%43.0%
$187.50Jul 1Jul 2$0.1351.7%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 2.05% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 1$2.19$1.86$4.05$193.45$201.552.05%
$200.00Jul 1$1.13$3.30$4.43$195.57$204.432.24%
$195.00Jul 1$3.75$0.92$4.67$190.33$199.672.36%
$197.50Jul 2$2.83$2.38$5.21$192.29$202.712.63%
$200.00Jul 2$1.71$3.80$5.51$194.49$205.512.79%
$202.50Jul 1$0.53$5.23$5.76$196.74$208.262.91%
$195.00Jul 2$4.35$1.40$5.75$189.25$200.752.91%
$192.50Jul 1$5.70$0.42$6.12$186.38$198.623.09%
$202.50Jul 2$0.97$5.58$6.55$195.95$209.053.31%
$197.50Jul 6$3.53$3.05$6.58$190.92$204.083.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.21% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$190.00Jul 1$0.23$0.19$0.42$189.58$205.42
$207.50$187.50Jul 2$0.25$0.23$0.48$187.02$207.98
$205.00$192.50Jul 1$0.23$0.42$0.65$191.85$205.65
$207.50$190.00Jul 2$0.25$0.43$0.68$189.32$208.18
$202.50$190.00Jul 1$0.53$0.19$0.72$189.28$203.22
$205.00$187.50Jul 2$0.51$0.23$0.74$186.76$205.74
$210.00$187.50Jul 6$0.31$0.49$0.80$186.70$210.80
$202.50$192.50Jul 1$0.53$0.42$0.95$191.55$203.45
$205.00$190.00Jul 2$0.51$0.43$0.94$189.06$205.94
$207.50$192.50Jul 2$0.25$0.78$1.03$191.47$208.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 18.23, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 13$2.37$0.1318.23$177.63$184.87
178/180182/185Jul 10$2.36$0.1416.86$177.64$184.86
180/182185/188Jul 10$2.36$0.1416.86$180.14$187.36
180/182185/188Jul 8$2.35$0.1515.67$180.15$187.35
165/170175/180Jul 24$4.70$0.3015.67$165.30$179.70
160/165170/175Jul 24$4.66$0.3413.71$160.34$174.66
165/170175/180Jul 17$4.64$0.3612.89$165.36$179.64
160/165175/180Jul 24$4.61$0.3911.82$160.39$179.61
178/180185/188Jul 10$2.30$0.2011.50$177.70$187.30
160/165170/175Jul 31$4.58$0.4210.90$160.42$174.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 31$0.07$4.9370.43
$217.50$220.00$222.50Jul 17$0.05$2.4549.00
$225.00$230.00$235.00Jul 24$0.11$4.8944.45
$210.00$212.50$215.00Jul 6$0.06$2.4440.67
$177.50$180.00$182.50Jul 8$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.06$4.9482.33
$165.00$170.00$175.00Jul 13$0.08$4.9261.50
$185.00$190.00$195.00Jul 15$0.09$4.9154.56
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$202.50$205.00$207.50Jul 6$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. 247 found (best net $-0.01, 236 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 8-$0.01$4.99
$225.00$230.001:2Jul 13-$0.06$4.94
$210.00$215.001:2Jul 15-$0.11$4.89
$230.00$235.001:2Jul 24-$0.27$4.73
$205.00$210.001:2Jul 15-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 1-$0.01$4.99
$165.00$160.001:2Jul 1-$0.02$4.98
$170.00$165.001:2Jul 1-$0.02$4.98
$175.00$170.001:2Jul 2-$0.02$4.98
$165.00$160.001:2Jul 2-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.60%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 7$9.100.501.1%4.60%5.72%373534
$200.00Jul 31$8.000.491.1%4.04%5.16%1.1K4.8K
$205.00Aug 7$7.000.423.6%3.54%7.18%225287
$200.00Jul 24$6.750.481.1%3.41%4.53%6078.0K
$205.00Jul 31$6.000.403.6%3.03%6.68%5294.5K
$200.00Jul 17$5.450.471.1%2.76%3.87%3.9K93.3K
$210.00Aug 7$5.350.346.2%2.70%8.88%162836
$205.00Jul 24$4.800.383.6%2.43%6.07%5854.1K
$200.00Jul 15$4.450.461.1%2.25%3.37%77--
$202.50Jul 17$4.400.412.4%2.22%4.61%7503.8K

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 390,231
Total Puts 118,779
Put/Call Ratio 0.30
Net Difference 271,452

Prior's Put/Call Breakdown

Total Calls 356,571
Total Puts 175,710
Put/Call Ratio 0.49
Net Difference 180,861

Prior 7-Day Put/Call Summary

Total Calls 12,502,340
Total Puts 7,906,385
Average Put/Call Ratio 0.63
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