NEW Tour v246
NVDA
NVIDIA CORP
$198.91 +2.02%
6/30 15:00

Option Volume

Detail
Current (06/30 3:00pm) 1,800,164
Calls: 1,272,138 (71%)
Puts: 528,026 (29%)
Prior (06/29) 2,616,077
Calls: 1,657,502 (63%)
Puts: 958,575 (37%)
Current vs Prior -31.19%
Calls: -23.25% (Calls)
Puts: -44.92% (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 -38.17%
Calls: -29.38%
Puts: -52.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/30 3:00pm) $646.25M
Calls: $459.35M (71%)
Puts: $186.90M (29%)
Prior (06/29) $703.22M
Calls: $479.62M (68%)
Puts: $223.59M (32%)
Current vs Prior -8.10%
Calls: -4.23%
Puts: -16.41%
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 -32.30%
Calls: -22.16%
Puts: -48.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/30 3:00pm) 0.42
Prior (06/29) 0.58
Current vs Prior -28.23%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -32.59%
Sentiment BULLISH

Open Interest

Detail
Current (06/30 3:00pm) 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 2.34% | 3.74%5.27% | 6.87%7.19% | 12.86%
Prior 3.07% | 3.64%-- | ---- | --
Current vs Prior -23.62% | -18.55%-- | ---- | --
Prior 7-Day Avg 2.55% | 3.53%-- | ---- | --
Current vs 7-Day Avg -8.25% | -15.86%-- | ---- | --
Prior 7-Day Eod 3.07% | 3.64%-- | ---- | --
Current vs 7-Day Eod -23.62% | -18.55%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 0.83% | 2.31%
Calls: 1.22% | 3.17%
Puts: 0.45% | 1.45%
Prior 3.58% | 1.33%
Calls: 2.67% | 1.60%
Puts: 4.48% | 1.06%
Current vs Prior -76.82% | +73.68%
Prior 7-Day Avg 5.25% | 7.63%
Calls: 4.96% | 10.79%
Puts: 5.54% | 4.46%
Current vs 7-Day Avg -84.19% | -69.71%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($459.35M). Extreme bullish P/C ratio of 0.42 - heavy call buying (1,272,138 calls vs 528,026 puts). P/C ratio dropping 28% - 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
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 349 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1724.8525.05$24.950.8%1.7K0.936.1K
$200.00Jul 11.161.17$1.170.9%237.7K0.4018.7K
$170.00Jul 1729.5029.80$29.651.0%1.6K0.954.2K
$160.00Jul 138.7539.15$38.951.0%1781.0012
$165.00Jul 133.7534.10$33.921.0%301.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 12.202.21$2.210.5%16.9K0.601.8K
$195.00Jul 102.792.81$2.800.7%3.0K0.356.8K
$237.50Jul 138.4538.80$38.630.9%81.00--
$235.00Jul 135.9536.30$36.131.0%81.00--
$197.50Jul 10.980.99$0.991.0%63.5K0.361.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 10.050.06$0.0616.7%23.9K0.035.1K
$225.00Jul 80.050.06$0.0616.7%220.01170
$232.50Jul 100.050.06$0.0616.7%70.01721
$230.00Jul 100.070.08$0.0812.5%1.2K0.027.0K
$210.00Jul 20.090.10$0.1010.0%18.9K0.0451.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 20.050.06$0.0616.7%1.7K0.0210.5K
$190.00Jul 10.060.07$0.0714.3%25.7K0.037.5K
$182.50Jul 20.060.07$0.0714.3%9000.024.3K
$177.50Jul 60.070.08$0.0812.5%1390.02321
$160.00Jul 100.070.08$0.0812.5%1.2K0.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 138.7539.15$38.951.0%1781.0012
$165.00Jul 133.7534.10$33.921.0%301.003
$170.00Jul 128.7529.10$28.931.2%31.00125
$160.00Jul 238.3039.60$38.953.3%2791.00850
$165.00Jul 232.5534.50$33.535.8%231.00968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 111.0011.20$11.101.8%3.8K1.001
$212.50Jul 113.4513.80$13.632.6%1.6K1.001
$215.00Jul 115.9516.20$16.081.6%1341.004
$217.50Jul 118.4518.80$18.631.9%41.00--
$220.00Jul 120.9521.20$21.081.2%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 1.5M, top 237.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 11.161.17$1.170.9%237.7K0.4018.7K
$202.50Jul 10.470.48$0.482.1%91.2K0.2011.5K
$197.50Jul 12.432.46$2.451.2%83.5K0.6410.7K
$200.00Jul 21.821.85$1.841.6%80.5K0.4464.6K
$205.00Jul 10.160.17$0.175.9%69.9K0.0812.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 10.370.38$0.382.6%73.6K0.175.4K
$197.50Jul 10.980.99$0.991.0%63.5K0.361.8K
$192.50Jul 10.130.14$0.147.1%34.6K0.074.7K
$190.00Jul 10.060.07$0.0714.3%25.7K0.037.5K
$195.00Jul 20.830.85$0.842.4%18.5K0.2414.9K

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 74.0%, max 197.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7135.3%45.4%197.9%18013
$165.00Jul 1Aug 7117.6%43.4%170.8%524
$235.00Jul 1Aug 7104.4%39.0%167.7%1141.1K
$232.50Jul 1Jul 1798.3%39.6%148.1%2811.6K
$237.50Jul 1Jul 8110.4%45.4%143.0%--482
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7135.3%45.4%197.9%3025.6K
$165.00Jul 1Aug 7117.6%43.4%170.8%3404.0K
$235.00Jul 1Jul 31104.4%38.8%169.0%12136
$230.00Jul 1Jul 3192.1%38.3%140.6%1134
$170.00Jul 1Aug 7100.2%41.8%139.9%1.1K6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 44.45, avg 6.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.11$4.89$0.1144.45$225.11
$215.00$217.50Jul 8$0.10$2.40$0.1024.00$215.10
$205.00$207.50Jul 1$0.11$2.39$0.1121.73$205.11
$225.00$227.50Jul 17$0.11$2.39$0.1121.73$225.11
$230.00$235.00Jul 24$0.22$4.78$0.2221.73$230.22
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$0.16$4.84$0.1630.25$174.84
$180.00$177.50Jul 10$0.10$2.40$0.1024.00$179.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 78.55, avg 4.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Jul 13$9.80$9.80$0.2049.00$169.80
$165.00$170.00Jul 24$4.80$4.80$0.2024.00$169.80
$160.00$165.00Jul 31$4.80$4.80$0.2024.00$164.80
$175.00$180.00Jul 13$4.78$4.78$0.2221.73$179.78
$180.00$182.50Jul 13$2.39$2.39$0.1121.73$182.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$232.50$215.00Jul 6$17.28$17.28$0.2278.55$215.22
$225.00$220.00Jul 2$4.88$4.88$0.1240.67$220.12
$230.00$225.00Jul 24$4.85$4.85$0.1532.33$225.15
$222.50$220.00Jul 10$2.38$2.38$0.1219.83$220.12
$230.00$227.50Jul 2$2.37$2.37$0.1318.23$227.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 1Jul 2$0.0592.9%73.8%
$210.00Jul 1Jul 2$0.0746.0%40.5%
$185.00Jul 1Jul 2$0.1259.8%51.6%
$207.50Jul 1Jul 2$0.1642.3%39.6%
$180.00Jul 1Jul 2$0.1874.4%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 1Jul 2$0.0659.8%51.6%
$172.50Jul 8Jul 10$0.0748.0%46.3%
$187.50Jul 1Jul 2$0.0954.4%47.5%
$207.50Jul 1Jul 2$0.1342.3%39.6%
$190.00Jul 1Jul 2$0.1746.7%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.70% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 1$1.17$2.21$3.38$196.62$203.381.70%
$197.50Jul 1$2.45$0.99$3.44$194.06$200.941.73%
$202.50Jul 1$0.48$4.00$4.48$198.02$206.982.25%
$200.00Jul 2$1.84$2.75$4.59$195.41$204.592.31%
$197.50Jul 2$3.15$1.57$4.72$192.78$202.222.37%
$195.00Jul 1$4.35$0.38$4.73$190.27$199.732.38%
$202.50Jul 2$0.98$4.50$5.48$197.02$207.982.76%
$195.00Jul 2$4.95$0.84$5.79$189.21$200.792.91%
$200.00Jul 6$2.61$3.50$6.11$193.89$206.113.07%
$197.50Jul 6$3.93$2.32$6.25$191.25$203.753.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.16% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$192.50Jul 1$0.17$0.14$0.31$192.19$205.31
$207.50$190.00Jul 2$0.22$0.24$0.46$189.54$207.96
$205.00$195.00Jul 1$0.17$0.38$0.55$194.45$205.55
$202.50$192.50Jul 1$0.48$0.14$0.62$191.88$203.12
$207.50$192.50Jul 2$0.22$0.44$0.66$191.84$208.16
$210.00$187.50Jul 6$0.31$0.35$0.66$186.84$210.66
$205.00$190.00Jul 2$0.48$0.24$0.72$189.28$205.72
$202.50$195.00Jul 1$0.48$0.38$0.86$194.14$203.36
$210.00$190.00Jul 6$0.31$0.55$0.86$189.14$210.86
$207.50$187.50Jul 6$0.55$0.35$0.90$186.60$208.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 22.81, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Jul 24$4.79$0.2122.81$160.21$174.79
160/165170/175Jul 31$4.75$0.2519.00$160.25$174.75
182/185188/190Jul 8$2.37$0.1318.23$182.63$189.87
178/180182/185Jul 13$2.36$0.1416.86$177.64$184.86
165/170175/180Jul 17$4.70$0.3015.67$165.30$179.70
160/165170/175Aug 7$4.70$0.3015.67$160.30$174.70
185/188190/192Jul 6$2.31$0.1912.16$185.19$192.31
170/175180/185Jul 17$4.59$0.4111.20$170.41$184.59
165/170175/180Jul 24$4.58$0.4210.90$165.42$179.58
165/170175/180Aug 7$4.56$0.4410.36$165.44$179.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 13$0.05$4.9599.00
$212.50$215.00$217.50Jul 13$0.05$2.4549.00
$220.00$222.50$225.00Jul 17$0.05$2.4549.00
$165.00$170.00$175.00Jul 31$0.10$4.9049.00
$210.00$212.50$215.00Jul 6$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 13$0.06$4.9482.33
$160.00$165.00$170.00Jul 17$0.06$4.9482.33
$165.00$170.00$175.00Jul 15$0.07$4.9370.43
$160.00$165.00$170.00Jul 24$0.07$4.9370.43
$165.00$170.00$175.00Jul 17$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 264 found (best net $-3.13, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Jul 15-$3.13$6.87
$225.00$230.001:2Jul 13-$0.03$4.97
$220.00$225.001:2Jul 15-$0.04$4.96
$230.00$235.001:2Jul 13-$0.05$4.95
$230.00$235.001:2Jul 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
$170.00$165.001:2Jul 2-$0.01$4.99
$165.00$160.001:2Jul 2-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.78%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 7$9.500.510.6%4.78%5.32%1.4K534
$200.00Jul 31$8.400.510.6%4.22%4.77%2.6K4.8K
$205.00Aug 7$7.200.433.1%3.62%6.68%354287
$200.00Jul 24$7.150.500.6%3.59%4.14%2.1K8.0K
$205.00Jul 31$6.200.423.1%3.12%6.18%1.6K4.5K
$200.00Jul 17$5.850.490.6%2.94%3.49%21.9K93.3K
$210.00Aug 7$5.500.365.6%2.77%8.34%445836
$200.00Jul 15$5.050.480.6%2.54%3.09%373--
$205.00Jul 24$5.000.403.1%2.51%5.58%1.7K4.1K
$202.50Jul 17$4.700.431.8%2.36%4.17%1.8K3.8K

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 1,272,138
Total Puts 528,026
Put/Call Ratio 0.42
Net Difference 744,112

Prior's Put/Call Breakdown

Total Calls 1,657,502
Total Puts 958,575
Put/Call Ratio 0.58
Net Difference 698,927

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