NEW Tour v251
NVDA
NVIDIA CORP
$198.47 -0.81%
7/1 15:00

Option Volume

Detail
Current (07/01 3:00pm) 2,453,699
Calls: 1,555,306 (63%)
Puts: 898,393 (37%)
Prior (06/30) 1,800,164
Calls: 1,272,138 (71%)
Puts: 528,026 (29%)
Current vs Prior +36.30%
Calls: +22.26% (Calls)
Puts: +70.14% (Puts)
Prior 7-Day Total 20,185,730
Calls: 12,591,989 (62%)
Puts: 7,593,741 (38%)
Prior 7-Day Average 2,883,675
Calls: 1,798,855 (62%)
Puts: 1,084,820 (38%)
Current vs Prior 7-Day Avg -14.91%
Calls: -13.54%
Puts: -17.19%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/01 3:00pm) $692.45M
Calls: $516.95M (75%)
Puts: $175.50M (25%)
Prior (06/30) $646.25M
Calls: $459.35M (71%)
Puts: $186.90M (29%)
Current vs Prior +7.15%
Calls: +12.54%
Puts: -6.10%
Prior 7-Day Total $6.77B
Calls: $4.16B (61%)
Puts: $2.61B (39%)
Prior 7-Day Average $967.01M
Calls: $593.99M (61%)
Puts: $373.02M (39%)
Current vs Prior 7-Day Avg -28.39%
Calls: -12.97%
Puts: -52.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/01 3:00pm) 0.58
Prior (06/30) 0.42
Current vs Prior +39.16%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -3.76%
Sentiment BULLISH

Open Interest

Detail
Current (07/01 3:00pm) 14,119,743
Calls: 7,819,581 (55%)
Puts: 6,300,162 (45%)
Prior (06/30) 13,800,783
Calls: 7,630,209 (55%)
Puts: 6,170,574 (45%)
Current vs Prior +2.31%
Prior 7-Day Total 95,358,116
Calls: 52,726,766 (55%)
Puts: 42,631,350 (45%)
Prior 7-Day Average 13,622,588
Calls: 7,532,395 (55%)
Puts: 6,090,192 (45%)
Current vs Prior 7-Day Avg +3.65%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.34% | 2.33%1.34% | 3.33%4.95% | 6.65%6.00% | 12.76%
Prior 2.55% | 3.13%-- | ---- | ---- | --
Current vs Prior -47.72% | -25.55%-- | ---- | ---- | --
Prior 7-Day Avg 2.73% | 3.59%-- | ---- | ---- | --
Current vs 7-Day Avg -51.06% | -34.97%-- | ---- | ---- | --
Prior 7-Day Eod 2.55% | 3.13%-- | ---- | ---- | --
Current vs 7-Day Eod -47.72% | -25.55%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.83% | 1.50%
Calls: 1.92% | 1.36%
Puts: 3.73% | 1.65%
Prior 0.83% | 2.31%
Calls: 1.22% | 3.17%
Puts: 0.45% | 1.45%
Current vs Prior +240.96% | -35.06%
Prior 7-Day Avg 4.96% | 7.49%
Calls: 4.95% | 10.71%
Puts: 4.96% | 4.26%
Current vs 7-Day Avg -42.89% | -79.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($516.95M). Bullish P/C ratio of 0.58. P/C ratio rising 39% - increased hedging/bearish positioning.

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
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 334 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1719.8019.95$19.880.8%880.8816.4K
$160.00Jul 138.2538.60$38.420.9%2061.0054
$165.00Jul 133.2533.60$33.421.0%1291.0025
$170.00Jul 128.2528.60$28.431.2%911.00128
$197.50Jul 22.192.22$2.211.4%58.5K0.6019.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1721.8021.95$21.880.7%590.9014.1K
$220.00Jul 221.4521.60$21.530.7%1431.0031
$187.50Jul 172.102.12$2.110.9%2.2K0.225.2K
$232.50Jul 133.9034.25$34.081.0%11.00--
$230.00Jul 131.4031.75$31.581.1%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 20.050.06$0.0616.7%20.0K0.0346.0K
$215.00Jul 60.050.06$0.0616.7%1.9K0.025.1K
$230.00Jul 100.050.06$0.0616.7%2580.017.3K
$200.00Jul 10.060.07$0.0714.3%203.0K0.1037.3K
$227.50Jul 100.070.08$0.0812.5%680.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.060.07$0.0714.3%6190.012.4K
$190.00Jul 20.070.08$0.0812.5%22.1K0.0416.9K
$170.00Jul 80.080.09$0.0911.1%450.021.8K
$165.00Jul 100.080.09$0.0911.1%1170.011.6K
$197.50Jul 10.090.10$0.1010.0%115.6K0.1913.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 138.2538.60$38.420.9%2061.0054
$165.00Jul 133.2533.60$33.421.0%1291.0025
$170.00Jul 128.2528.60$28.431.2%911.00128
$175.00Jul 123.2523.60$23.431.5%1681.00188
$177.50Jul 120.7521.10$20.931.7%1791.00208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 211.4511.70$11.582.2%2.1K1.004.0K
$212.50Jul 213.7014.15$13.933.2%3301.0051
$215.00Jul 216.4016.85$16.632.7%881.0055
$217.50Jul 218.7519.15$18.952.1%21.00--
$220.00Jul 221.4521.60$21.530.7%1431.0031

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 2.1M, top 271.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 11.031.05$1.041.9%271.8K0.8114.2K
$200.00Jul 10.060.07$0.0714.3%203.0K0.1037.3K
$195.00Jul 13.453.55$3.502.9%112.9K1.008.9K
$200.00Jul 20.970.99$0.982.0%106.2K0.3679.4K
$197.50Jul 22.192.22$2.211.4%58.5K0.6019.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 10.010.02$0.0250.0%147.2K0.0217.8K
$197.50Jul 10.090.10$0.1010.0%115.6K0.1913.6K
$192.50Jul 10.000.01$0.01100.0%78.3K0.0110.5K
$195.00Jul 20.470.48$0.482.1%37.8K0.2018.1K
$190.00Jul 10.000.01$0.01100.0%29.5K0.0113.6K

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 527.6%, max 1228.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7605.6%45.6%1228.2%20857
$235.00Jul 1Aug 7478.9%39.0%1127.6%631.1K
$165.00Jul 1Aug 7525.3%43.8%1100.7%17446
$232.50Jul 1Jul 17451.5%40.3%1020.3%2281.7K
$230.00Jul 1Aug 7423.5%38.6%997.5%3311.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7605.7%45.6%1228.3%525.7K
$165.00Jul 1Aug 7525.3%43.8%1100.7%2924.2K
$230.00Jul 1Jul 31423.5%38.4%1003.3%2134
$170.00Jul 1Aug 7446.5%42.1%961.9%6406.9K
$232.50Jul 1Jul 6451.5%45.5%892.6%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 49.00, avg 6.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.10$4.90$0.1049.00$225.10
$230.00$235.00Jul 24$0.18$4.82$0.1826.78$230.18
$220.00$222.50Jul 15$0.10$2.40$0.1024.00$220.10
$222.50$225.00Jul 17$0.12$2.38$0.1219.83$222.62
$212.50$215.00Jul 8$0.13$2.37$0.1318.23$212.63
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$0.13$4.87$0.1337.46$164.87
$175.00$170.00Jul 15$0.16$4.84$0.1630.25$174.84
$187.50$185.00Jul 6$0.10$2.40$0.1024.00$187.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 124.00, avg 3.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 6$2.39$2.39$0.1121.73$187.39
$175.00$180.00Jul 13$4.78$4.78$0.2221.73$179.78
$170.00$175.00Jul 17$4.77$4.77$0.2320.74$174.77
$177.50$180.00Jul 8$2.38$2.38$0.1219.83$179.88
$160.00$165.00Jul 2$4.75$4.75$0.2519.00$164.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$232.50$215.00Jul 6$17.36$17.36$0.14124.00$215.14
$230.00$225.00Jul 31$4.85$4.85$0.1532.33$225.15
$230.00$225.00Jul 24$4.78$4.78$0.2221.73$225.22
$217.50$215.00Jul 17$2.38$2.38$0.1219.83$215.12
$235.00$230.00Jul 31$4.72$4.72$0.2816.86$230.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$237.50Jul 1Jul 2$0.10506.0%156.3%
$172.50Jul 8Jul 10$0.1250.0%47.6%
$205.00Jul 1Jul 2$0.14109.9%41.4%
$187.50Jul 1Jul 2$0.15179.1%50.7%
$190.00Jul 1Jul 2$0.22140.9%46.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 1Jul 2$0.05244.6%53.8%
$232.50Jul 1Jul 6$0.05451.5%45.5%
$227.50Jul 10Jul 17$0.0540.3%38.7%
$172.50Jul 8Jul 10$0.0650.0%47.6%
$190.00Jul 1Jul 2$0.07140.9%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.57% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 1$1.04$0.10$1.14$196.36$198.640.57%
$200.00Jul 1$0.07$1.61$1.68$198.32$201.680.85%
$197.50Jul 2$2.21$1.14$3.35$194.15$200.851.69%
$200.00Jul 2$0.98$2.42$3.40$196.60$203.401.71%
$195.00Jul 1$3.50$0.02$3.52$191.48$198.521.77%
$202.50Jul 1$0.02$4.10$4.12$198.38$206.622.08%
$195.00Jul 2$4.05$0.48$4.53$190.47$199.532.28%
$202.50Jul 2$0.39$4.47$4.86$197.64$207.362.45%
$197.50Jul 6$3.23$2.13$5.36$192.14$202.862.70%
$200.00Jul 6$1.97$3.38$5.35$194.65$205.352.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.09% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$197.50Jul 1$0.07$0.10$0.17$197.33$200.17
$205.00$192.50Jul 2$0.15$0.18$0.33$192.17$205.33
$210.00$187.50Jul 6$0.19$0.27$0.46$187.04$210.46
$202.50$192.50Jul 2$0.39$0.18$0.57$191.93$203.07
$207.50$187.50Jul 6$0.34$0.27$0.61$186.89$208.11
$205.00$195.00Jul 2$0.15$0.48$0.63$194.37$205.63
$210.00$190.00Jul 6$0.19$0.44$0.63$189.37$210.63
$207.50$190.00Jul 6$0.34$0.44$0.78$189.22$208.28
$202.50$195.00Jul 2$0.39$0.48$0.87$194.13$203.37
$205.00$187.50Jul 6$0.63$0.27$0.90$186.60$205.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 19.83, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 8$2.38$0.1219.83$182.62$189.88
180/182188/190Jul 8$2.35$0.1515.67$180.15$189.85
165/170175/180Jul 24$4.69$0.3115.13$165.31$179.69
170/175180/185Jul 13$4.68$0.3214.63$170.32$184.68
165/170175/180Jul 31$4.68$0.3214.62$165.32$179.68
180/182185/188Jul 10$2.32$0.1812.89$180.18$187.32
170/175180/185Jul 17$4.64$0.3612.89$170.36$184.64
180/182185/188Jul 13$2.31$0.1912.16$180.19$187.31
182/185188/190Jul 13$2.31$0.1912.16$182.69$189.81
180/182185/188Jul 8$2.30$0.2011.50$180.20$187.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 6$0.08$4.9261.50
$160.00$165.00$170.00Aug 7$0.09$4.9154.56
$187.50$190.00$192.50Jul 1$0.05$2.4549.00
$212.50$215.00$217.50Jul 10$0.05$2.4549.00
$210.00$212.50$215.00Jul 15$0.05$2.4549.00
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$0.08$4.9261.50
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$160.00$165.00$170.00Jul 24$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 271 found (best net $-2.36, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Jul 15-$2.36$7.64
$225.00$230.001:2Jul 13-$0.02$4.98
$230.00$235.001:2Jul 13-$0.03$4.97
$230.00$235.001:2Jul 15-$0.05$4.95
$225.00$230.001:2Jul 15-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 2$0.00$5.00
$165.00$160.001:2Jul 1-$0.01$4.99
$170.00$165.001:2Jul 1-$0.01$4.99
$175.00$170.001:2Jul 1-$0.01$4.99
$165.00$160.001:2Jul 2-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.59%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 7$9.100.500.8%4.59%5.36%1.4K1.5K
$200.00Jul 31$7.950.490.8%4.01%4.78%5.0K5.6K
$205.00Aug 7$6.900.423.3%3.48%6.77%211499
$200.00Jul 24$6.700.490.8%3.38%4.15%2.0K8.3K
$205.00Jul 31$5.850.413.3%2.95%6.24%3.2K4.7K
$200.00Jul 17$5.350.480.8%2.70%3.47%13.6K89.4K
$210.00Aug 7$5.150.345.8%2.59%8.40%341966
$205.00Jul 24$4.650.383.3%2.34%5.63%9034.4K
$200.00Jul 15$4.450.460.8%2.24%3.01%1.1K194
$202.50Jul 17$4.300.412.0%2.17%4.20%2.5K4.8K

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 1,555,306
Total Puts 898,393
Put/Call Ratio 0.58
Net Difference 656,913

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,591,989
Total Puts 7,593,741
Average Put/Call Ratio 0.60
Ratio Trend Rising

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