NEW Tour v246
NVDA
NVIDIA CORP
$200.09 +2.63%
$199.58 (-0.25%)🌙
as of 06/30 04:00 PM
(6/30 15:00) ◀
|
Tuesday, June 30, 2026 (4:00pm)
January 2026
|
▶
◀ 6/30 16:00

Option Volume

Detail
ℹ
Current (06/30 4:00pm) 2,181,730
Calls: 1,511,491 (69%)
Puts: 670,239 (31%)
Prior (06/29) 2,985,607
Calls: 1,924,412 (64%)
Puts: 1,061,195 (36%)
Current vs Prior -26.93%
Calls: -21.46% (Calls)
Puts: -36.84% (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 -25.06%
Calls: -16.09%
Puts: -39.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 4:00pm) $817.95M
Calls: $614.14M (75%)
Puts: $203.81M (25%)
Prior (06/29) $815.08M
Calls: $583.64M (72%)
Puts: $231.44M (28%)
Current vs Prior +0.35%
Calls: +5.23%
Puts: -11.94%
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 -14.32%
Calls: +4.07%
Puts: -44.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 4:00pm) 0.44
Prior (06/29) 0.55
Current vs Prior -19.59%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -28.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 4:00pm) 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
ℹ
Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.55% | 3.71%5.30% | 6.92%7.06% | 12.84%
Prior 3.07% | 3.64%-- | ---- | --
Current vs Prior -16.74% | -13.95%-- | ---- | --
Prior 7-Day Avg 2.55% | 3.53%-- | ---- | --
Current vs 7-Day Avg +0.02% | -11.11%-- | ---- | --
Prior 7-Day Eod 3.07% | 3.64%-- | ---- | --
Current vs 7-Day Eod -16.74% | -13.95%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
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

Strong bullish conviction with 75% of dollar volume in calls ($614.14M) vs puts ($203.81M). Extreme bullish P/C ratio of 0.44 - heavy call buying (1,511,491 calls vs 670,239 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 245 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1730.6531.10$30.881.5%2.3K0.944.2K
$212.50Jul 100.930.95$0.942.1%2.9K0.162.5K
$165.00Jul 2435.7536.55$36.152.2%80.93139
$170.00Jul 3131.6032.35$31.982.3%580.92324
$215.00Jul 171.581.62$1.602.5%6.3K0.1935.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 318.258.40$8.321.8%4240.482.9K
$195.00Jul 245.055.15$5.102.0%2.7K0.384.5K
$217.50Jul 117.4517.85$17.652.3%41.00--
$195.00Jul 316.056.20$6.132.4%7420.382.6K
$195.00Jul 173.954.05$4.002.5%4.4K0.3631.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 20.050.06$0.0616.7%9.0K0.0213.6K
$225.00Jul 80.060.07$0.0714.3%380.02170
$230.00Jul 100.080.09$0.0911.1%1.4K0.027.0K
$227.50Jul 100.100.11$0.119.1%8970.02981
$215.00Jul 60.110.13$0.1216.7%4.1K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 10.050.06$0.0616.7%29.9K0.037.5K
$185.00Jul 20.060.07$0.0714.3%6.9K0.0250.8K
$170.00Jul 60.060.07$0.0714.3%1.9K0.01451
$177.50Jul 60.100.11$0.119.1%1470.02321
$192.50Jul 10.110.12$0.128.3%37.5K0.064.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 132.9036.85$34.8811.3%301.003
$170.00Jul 125.5533.85$29.7027.9%131.00125
$175.00Jul 121.7026.80$24.2521.0%81.00187
$177.50Jul 117.5025.15$21.3335.9%91.00202
$180.00Jul 117.1522.60$19.8827.4%3.5K1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 228.9531.70$30.339.1%161.0026
$225.00Jul 121.9526.75$24.3519.7%21.00--
$227.50Jul 127.4529.25$28.356.3%101.00--
$230.00Jul 126.9531.75$29.3516.4%11.00--
$235.00Jul 133.4536.75$35.109.4%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 1.8M, top 266.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 11.551.61$1.583.8%266.8K0.4918.7K
$202.50Jul 10.670.71$0.695.8%108.3K0.2711.5K
$200.00Jul 22.282.40$2.345.1%96.8K0.5164.6K
$205.00Jul 10.240.26$0.258.0%89.8K0.1212.6K
$197.50Jul 13.053.25$3.156.3%88.8K0.7310.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 10.280.29$0.293.4%87.4K0.135.4K
$197.50Jul 10.720.79$0.769.2%76.7K0.281.8K
$192.50Jul 10.110.12$0.128.3%37.5K0.064.7K
$190.00Jul 10.050.06$0.0616.7%29.9K0.037.5K
$200.00Jul 11.671.75$1.714.7%24.8K0.511.8K

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 73.3%, max 192.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 1Aug 7115.9%39.6%192.4%262492
$165.00Jul 1Aug 7122.8%44.9%173.6%524
$235.00Jul 1Aug 7103.7%39.2%164.7%1281.1K
$170.00Jul 1Aug 7105.1%42.7%146.3%16228
$232.50Jul 1Jul 1797.5%39.6%146.2%2961.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 1Aug 7122.8%44.9%173.6%3614.0K
$235.00Jul 1Jul 31103.7%38.8%167.2%12136
$170.00Jul 1Aug 7105.1%42.7%146.3%1.2K6.8K
$175.00Jul 1Aug 797.9%40.6%141.1%1.2K2.3K
$230.00Jul 1Aug 791.2%38.8%134.9%41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 49.00, avg 6.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 13$0.10$4.90$0.1049.00$225.10
$235.00$240.00Jul 24$0.16$4.84$0.1630.25$235.16
$225.00$230.00Jul 15$0.18$4.82$0.1826.78$225.18
$212.50$215.00Jul 6$0.10$2.40$0.1024.00$212.60
$227.50$230.00Jul 17$0.10$2.40$0.1024.00$227.60
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$0.12$4.88$0.1240.67$169.88
$175.00$170.00Jul 15$0.17$4.83$0.1728.41$174.83
$190.00$187.50Jul 2$0.10$2.40$0.1024.00$189.90
$170.00$165.00Jul 24$0.20$4.80$0.2024.00$169.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 82.33, avg 3.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 17$4.90$4.90$0.1049.00$179.90
$170.00$175.00Jul 17$4.88$4.88$0.1240.67$174.88
$170.00$175.00Jul 31$4.88$4.88$0.1240.67$174.88
$175.00$180.00Jul 13$4.83$4.83$0.1728.41$179.83
$177.50$180.00Jul 6$2.40$2.40$0.1024.00$179.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$227.50Jul 10$12.35$12.35$0.1582.33$227.65
$240.00$235.00Jul 31$4.81$4.81$0.1925.32$235.19
$217.50$215.00Jul 2$2.40$2.40$0.1024.00$215.10
$235.00$230.00Jul 24$4.79$4.79$0.2122.81$230.21
$220.00$215.00Jul 8$4.77$4.77$0.2320.74$215.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 1Jul 2$0.0945.6%40.2%
$207.50Jul 1Jul 2$0.2141.8%39.2%
$190.00Jul 1Jul 2$0.3550.2%46.1%
$205.00Jul 1Jul 2$0.3840.8%38.7%
$175.00Jul 1Jul 2$0.4097.9%77.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 1Jul 2$0.0564.7%51.1%
$187.50Jul 1Jul 2$0.0657.2%48.4%
$172.50Jul 8Jul 10$0.1246.6%48.6%
$190.00Jul 1Jul 2$0.1450.2%46.1%
$192.50Jul 1Jul 2$0.2445.2%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.64% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 1$1.58$1.71$3.29$196.71$203.291.64%
$197.50Jul 1$3.15$0.76$3.91$193.59$201.411.95%
$202.50Jul 1$0.69$3.53$4.22$198.28$206.722.11%
$200.00Jul 2$2.34$2.31$4.65$195.35$204.652.32%
$197.50Jul 2$3.80$1.29$5.09$192.41$202.592.54%
$195.00Jul 1$4.88$0.29$5.17$189.83$200.172.58%
$202.50Jul 2$1.25$3.93$5.18$197.32$207.682.59%
$205.00Jul 1$0.25$5.63$5.88$199.12$210.882.94%
$200.00Jul 6$3.10$3.03$6.13$193.87$206.133.06%
$195.00Jul 2$5.55$0.71$6.26$188.74$201.263.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.16% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Jul 2$0.13$0.20$0.33$189.67$210.33
$205.00$192.50Jul 1$0.25$0.12$0.37$192.13$205.37
$207.50$190.00Jul 2$0.29$0.20$0.49$189.51$207.99
$210.00$192.50Jul 2$0.13$0.36$0.49$192.01$210.49
$205.00$195.00Jul 1$0.25$0.29$0.54$194.46$205.54
$207.50$192.50Jul 2$0.29$0.36$0.65$191.85$208.15
$212.50$190.00Jul 6$0.22$0.52$0.74$189.26$213.24
$202.50$192.50Jul 1$0.69$0.12$0.81$191.69$203.31
$205.00$190.00Jul 2$0.63$0.20$0.83$189.17$205.83
$210.00$195.00Jul 2$0.13$0.71$0.84$194.16$210.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 49.00, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 24$4.90$0.1049.00$165.10$179.90
165/170175/180Jul 31$4.69$0.3115.13$165.31$179.69
170/175180/185Jul 31$4.67$0.3314.15$170.33$184.67
170/175180/185Jul 17$4.62$0.3812.16$170.38$184.62
170/175180/190Jul 15$9.21$0.7911.66$165.79$189.21
175/180185/190Aug 7$4.60$0.4011.50$175.40$189.60
180/182185/190Jul 13$4.58$0.4210.90$177.92$189.58
185/188195/198Jul 13$2.28$0.2210.36$185.22$197.28
180/182185/188Jul 10$2.27$0.239.87$180.23$187.27
178/180185/190Jul 13$4.54$0.469.87$175.46$189.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 13$0.07$4.9370.43
$190.00$195.00$200.00Aug 7$0.07$4.9370.43
$165.00$170.00$175.00Jul 24$0.08$4.9261.50
$230.00$235.00$240.00Jul 24$0.08$4.9261.50
$212.50$215.00$217.50Jul 6$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 7$0.06$4.9482.33
$225.00$230.00$235.00Jul 24$0.08$4.9261.50
$165.00$170.00$175.00Jul 15$0.09$4.9154.56
$177.50$180.00$182.50Jul 10$0.05$2.4549.00
$165.00$170.00$175.00Jul 17$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. 262 found (best net $-3.09, 249 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Jul 15-$3.09$6.91
$235.00$240.001:2Jul 6-$0.01$4.99
$225.00$230.001:2Jul 13-$0.02$4.98
$225.00$230.001:2Jul 15-$0.02$4.98
$235.00$240.001:2Jul 10-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$232.50$220.001:2Jul 6-$7.46$5.04
$175.00$170.001:2Jul 1$0.00$5.00
$170.00$165.001:2Jul 1-$0.01$4.99
$170.00$165.001:2Jul 2-$0.01$4.99
$175.00$170.001:2Jul 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. 75 found (best yield 3.55%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 7$7.100.442.5%3.55%6.00%367287
$205.00Jul 31$6.700.442.5%3.35%5.80%1.8K4.5K
$210.00Aug 7$5.850.375.0%2.92%7.88%510836
$205.00Jul 24$5.450.422.5%2.72%5.18%2.0K4.1K
$202.50Jul 17$5.200.451.2%2.60%3.80%2.0K3.8K
$210.00Jul 31$4.850.355.0%2.42%7.38%2.9K4.7K
$205.00Jul 17$4.050.392.5%2.02%4.48%5.6K22.4K
$215.00Aug 7$4.000.307.5%2.00%9.45%386402
$202.50Jul 13$3.900.431.2%1.95%3.15%187--
$210.00Jul 24$3.750.325.0%1.87%6.83%1.3K5.4K

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 1,511,491
Total Puts 670,239
Put/Call Ratio 0.44
Net Difference 841,252

Prior's Put/Call Breakdown

Total Calls 1,924,412
Total Puts 1,061,195
Put/Call Ratio 0.55
Net Difference 863,217

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