NEW Tour v245
NVDA
NVIDIA CORP
$198.48 +1.80%
6/30 14:00

Option Volume

Detail
Current (06/30 2:00pm) 1,529,381
Calls: 1,067,135 (70%)
Puts: 462,246 (30%)
Prior (06/29) 2,390,374
Calls: 1,526,857 (64%)
Puts: 863,517 (36%)
Current vs Prior -36.02%
Calls: -30.11% (Calls)
Puts: -46.47% (Puts)
Prior 7-Day Total 20,379,133
Calls: 12,609,982 (62%)
Puts: 7,769,151 (38%)
Prior 7-Day Average 2,911,304
Calls: 1,801,426 (62%)
Puts: 1,109,878 (38%)
Current vs Prior 7-Day Avg -47.47%
Calls: -40.76%
Puts: -58.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/30 2:00pm) $551.00M
Calls: $383.99M (70%)
Puts: $167.01M (30%)
Prior (06/29) $648.58M
Calls: $439.96M (68%)
Puts: $208.62M (32%)
Current vs Prior -15.04%
Calls: -12.72%
Puts: -19.94%
Prior 7-Day Total $6.68B
Calls: $4.13B (62%)
Puts: $2.55B (38%)
Prior 7-Day Average $954.64M
Calls: $590.11M (62%)
Puts: $364.52M (38%)
Current vs Prior 7-Day Avg -42.28%
Calls: -34.93%
Puts: -54.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/30 2:00pm) 0.43
Prior (06/29) 0.57
Current vs Prior -23.41%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -29.66%
Sentiment BULLISH

Open Interest

Detail
Current (06/30 2:00pm) 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 98,002,289
Calls: 53,949,622 (55%)
Puts: 44,052,667 (45%)
Prior 7-Day Average 14,000,327
Calls: 7,707,088 (55%)
Puts: 6,293,238 (45%)
Current vs Prior 7-Day Avg -1.43%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.38% | 3.79%5.37% | 6.89%7.18% | 12.85%
Prior 3.07% | 3.64%-- | ---- | --
Current vs Prior -22.30% | -16.85%-- | ---- | --
Prior 7-Day Avg 2.55% | 3.53%-- | ---- | --
Current vs 7-Day Avg -6.67% | -14.11%-- | ---- | --
Prior 7-Day Eod 3.07% | 3.64%-- | ---- | --
Current vs 7-Day Eod -22.30% | -16.85%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 0.85% | 2.15%
Calls: 0.90% | 1.01%
Puts: 0.80% | 3.28%
Prior 3.58% | 1.33%
Calls: 2.67% | 1.60%
Puts: 4.48% | 1.06%
Current vs Prior -76.26% | +61.65%
Prior 7-Day Avg 5.25% | 7.63%
Calls: 4.96% | 10.79%
Puts: 5.54% | 4.46%
Current vs 7-Day Avg -83.81% | -71.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($383.99M). Extreme bullish P/C ratio of 0.43 - heavy call buying (1,067,135 calls vs 462,246 puts). P/C ratio dropping 23% - 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
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 337 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 172.272.28$2.280.4%8.1K0.2547.7K
$160.00Jul 238.5538.80$38.670.6%2401.00850
$207.50Jul 172.912.93$2.920.7%3.9K0.303.6K
$180.00Jul 118.4518.60$18.520.8%2.5K0.991.1K
$197.50Jul 12.212.23$2.220.9%75.2K0.6010.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 176.706.75$6.730.7%1.8K0.5251.9K
$195.00Jul 316.606.65$6.630.8%5640.412.6K
$200.00Jul 12.502.52$2.510.8%12.8K0.641.8K
$195.00Jul 245.555.60$5.570.9%2.5K0.414.5K
$215.00Jul 116.4516.60$16.520.9%1341.004

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 80.050.06$0.0616.7%140.01170
$232.50Jul 100.050.06$0.0616.7%50.01721
$235.00Jul 100.050.06$0.0616.7%3070.016.2K
$210.00Jul 20.070.08$0.0812.5%14.6K0.0351.6K
$215.00Jul 60.070.08$0.0812.5%3.4K0.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 20.060.07$0.0714.3%7680.0210.5K
$175.00Jul 60.060.07$0.0714.3%480.011.1K
$182.50Jul 20.070.08$0.0812.5%7080.024.3K
$190.00Jul 10.080.09$0.0911.1%24.9K0.047.5K
$160.00Jul 100.080.09$0.0911.1%1.1K0.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 135.7540.85$38.3013.3%1761.0012
$165.00Jul 130.9036.05$33.4715.4%281.003
$170.00Jul 125.7531.10$28.4318.8%31.00125
$160.00Jul 238.5538.80$38.670.6%2401.00850
$175.00Jul 120.7526.15$23.4523.0%80.99187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 18.6010.15$9.3816.5%1.1K1.0081
$210.00Jul 111.3511.65$11.502.6%3.6K1.001
$212.50Jul 113.3514.20$13.776.2%9181.001
$215.00Jul 116.4516.60$16.520.9%1341.004
$217.50Jul 118.5019.80$19.156.8%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 1.3M, top 202.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 11.031.04$1.041.0%202.1K0.3618.7K
$197.50Jul 12.212.23$2.220.9%75.2K0.6010.7K
$202.50Jul 10.410.42$0.422.4%74.4K0.1811.5K
$200.00Jul 21.701.72$1.711.2%61.6K0.4164.6K
$205.00Jul 10.130.14$0.147.1%47.3K0.0712.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 10.460.47$0.472.1%66.7K0.205.4K
$197.50Jul 11.171.20$1.192.5%50.8K0.411.8K
$192.50Jul 10.180.19$0.195.3%33.0K0.094.7K
$190.00Jul 10.080.09$0.0911.1%24.9K0.047.5K
$195.00Jul 20.970.99$0.982.0%16.4K0.2714.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 72.3%, max 189.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7131.5%45.5%189.0%17813
$235.00Jul 1Aug 7103.7%39.1%165.2%981.1K
$165.00Jul 1Aug 7114.1%43.5%162.2%504
$232.50Jul 1Jul 1797.7%39.9%145.1%2561.6K
$237.50Jul 1Jul 8109.5%45.9%138.5%--482
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7131.5%45.5%189.0%3015.6K
$235.00Jul 1Jul 31103.7%39.0%166.0%12136
$165.00Jul 1Aug 7114.1%43.5%162.2%3094.0K
$230.00Jul 1Jul 3191.6%38.5%138.1%1134
$170.00Jul 1Aug 797.0%41.7%132.4%1.1K6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 44.45, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.14$4.86$0.1434.71$225.14
$220.00$225.00Jul 15$0.20$4.80$0.2024.00$220.20
$230.00$235.00Jul 24$0.21$4.79$0.2122.81$230.21
$217.50$220.00Jul 10$0.11$2.39$0.1121.73$217.61
$210.00$212.50Jul 6$0.13$2.37$0.1318.23$210.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 13$0.11$4.89$0.1144.45$174.89
$170.00$165.00Jul 17$0.13$4.87$0.1337.46$169.87
$165.00$160.00Jul 24$0.14$4.86$0.1434.71$164.86
$175.00$170.00Jul 15$0.15$4.85$0.1532.33$174.85
$192.50$190.00Jul 1$0.10$2.40$0.1024.00$192.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 30.25, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Jul 13$9.68$9.68$0.3230.25$169.68
$160.00$165.00Jul 1$4.83$4.83$0.1728.41$164.83
$170.00$172.50Jul 8$2.40$2.40$0.1024.00$172.40
$180.00$182.50Jul 8$2.40$2.40$0.1024.00$182.40
$160.00$165.00Jul 24$4.80$4.80$0.2024.00$164.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Jul 2$4.82$4.82$0.1826.78$220.18
$207.50$205.00Jul 2$2.38$2.38$0.1219.83$205.12
$230.00$227.50Jul 2$2.38$2.38$0.1219.83$227.62
$227.50$225.00Jul 17$2.38$2.38$0.1219.83$225.12
$235.00$230.00Jul 31$4.75$4.75$0.2519.00$230.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 1Jul 2$0.0546.7%39.7%
$165.00Jul 1Jul 2$0.08114.1%97.1%
$170.00Jul 1Jul 2$0.1097.0%82.9%
$180.00Jul 1Jul 2$0.1171.5%63.0%
$207.50Jul 1Jul 2$0.1341.8%38.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 1Jul 2$0.0571.5%63.0%
$182.50Jul 1Jul 2$0.0566.5%56.6%
$185.00Jul 1Jul 2$0.0759.6%51.7%
$172.50Jul 8Jul 10$0.0847.8%46.5%
$187.50Jul 1Jul 2$0.1251.7%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.72% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 1$2.22$1.19$3.41$194.09$200.911.72%
$200.00Jul 1$1.04$2.51$3.55$196.45$203.551.79%
$195.00Jul 1$3.97$0.47$4.44$190.56$199.442.24%
$197.50Jul 2$2.96$1.81$4.77$192.73$202.272.40%
$200.00Jul 2$1.71$3.05$4.76$195.24$204.762.40%
$202.50Jul 1$0.42$4.40$4.82$197.68$207.322.43%
$195.00Jul 2$4.63$0.98$5.61$189.39$200.612.83%
$202.50Jul 2$0.89$4.75$5.64$196.86$208.142.84%
$197.50Jul 6$3.70$2.57$6.27$191.23$203.773.16%
$200.00Jul 6$2.47$3.83$6.30$193.70$206.303.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.17% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$192.50Jul 1$0.14$0.19$0.33$192.17$205.33
$207.50$187.50Jul 2$0.18$0.17$0.35$187.15$207.85
$207.50$190.00Jul 2$0.18$0.28$0.46$189.54$207.96
$205.00$187.50Jul 2$0.42$0.17$0.59$186.91$205.59
$202.50$192.50Jul 1$0.42$0.19$0.61$191.89$203.11
$205.00$195.00Jul 1$0.14$0.47$0.61$194.39$205.61
$210.00$187.50Jul 6$0.28$0.40$0.68$186.82$210.68
$205.00$190.00Jul 2$0.42$0.28$0.70$189.30$205.70
$207.50$192.50Jul 2$0.18$0.52$0.70$191.80$208.20
$202.50$195.00Jul 1$0.42$0.47$0.89$194.11$203.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 21.73, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 10$2.39$0.1121.73$177.61$184.89
160/165170/175Jul 24$4.76$0.2419.83$160.24$174.76
160/165170/175Jul 31$4.70$0.3015.67$160.30$174.70
160/165170/175Aug 7$4.70$0.3015.67$160.30$174.70
178/180182/185Jul 13$2.34$0.1614.62$177.66$184.84
165/170175/180Jul 17$4.62$0.3812.16$165.38$179.62
188/190192/195Jul 13$2.30$0.2011.50$187.70$194.80
165/170175/180Jul 24$4.58$0.4210.90$165.42$179.58
165/170175/180Jul 31$4.57$0.4310.63$165.43$179.57
165/170175/180Aug 7$4.55$0.4510.11$165.45$179.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 1$0.06$4.9482.33
$220.00$225.00$230.00Jul 15$0.06$4.9482.33
$165.00$170.00$175.00Aug 7$0.08$4.9261.50
$225.00$230.00$235.00Jul 15$0.09$4.9154.56
$160.00$165.00$170.00Jul 2$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 15$0.06$4.9482.33
$160.00$165.00$170.00Jul 17$0.06$4.9482.33
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$165.00$170.00$175.00Jul 17$0.10$4.9049.00
$160.00$165.00$170.00Jul 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. 261 found (best net $-2.46, 249 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Jul 15-$2.46$7.54
$225.00$230.001:2Jul 13-$0.04$4.96
$225.00$230.001:2Jul 15-$0.04$4.96
$230.00$235.001:2Jul 13-$0.05$4.95
$215.00$220.001:2Jul 15-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 1$0.00$5.00
$165.00$160.001:2Jul 1-$0.01$4.99
$170.00$165.001:2Jul 1-$0.01$4.99
$165.00$160.001:2Jul 2-$0.01$4.99
$170.00$165.001:2Jul 6-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.66%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 7$9.250.500.8%4.66%5.43%1.4K534
$200.00Jul 31$8.200.500.8%4.13%4.90%2.2K4.8K
$205.00Aug 7$7.050.423.3%3.55%6.84%342287
$200.00Jul 24$6.950.490.8%3.50%4.27%1.9K8.0K
$205.00Jul 31$6.100.413.3%3.07%6.36%1.4K4.5K
$200.00Jul 17$5.600.480.8%2.82%3.59%19.2K93.3K
$210.00Aug 7$5.350.355.8%2.70%8.50%418836
$205.00Jul 24$4.900.393.3%2.47%5.75%1.4K4.1K
$200.00Jul 15$4.800.480.8%2.42%3.18%352--
$202.50Jul 17$4.550.422.0%2.29%4.32%1.2K3.8K

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 1,067,135
Total Puts 462,246
Put/Call Ratio 0.43
Net Difference 604,889

Prior's Put/Call Breakdown

Total Calls 1,526,857
Total Puts 863,517
Put/Call Ratio 0.57
Net Difference 663,340

Prior 7-Day Put/Call Summary

Total Calls 12,609,982
Total Puts 7,769,151
Average Put/Call Ratio 0.62
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