NEW Tour v251
NVDA
NVIDIA CORP
$197.58 -1.25%
$197.30 (-0.14%)🌙
as of 07/01 04:00 PM
7/1 16:00

Option Volume

Detail
Current (07/01 4:00pm) 2,914,273
Calls: 1,839,893 (63%)
Puts: 1,074,380 (37%)
Prior (06/30) 2,181,730
Calls: 1,511,491 (69%)
Puts: 670,239 (31%)
Current vs Prior +33.58%
Calls: +21.73% (Calls)
Puts: +60.30% (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 +1.06%
Calls: +2.28%
Puts: -0.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/01 4:00pm) $745.30M
Calls: $514.49M (69%)
Puts: $230.81M (31%)
Prior (06/30) $817.95M
Calls: $614.14M (75%)
Puts: $203.81M (25%)
Current vs Prior -8.88%
Calls: -16.23%
Puts: +13.25%
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 -22.93%
Calls: -13.38%
Puts: -38.12%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/01 4:00pm) 0.58
Prior (06/30) 0.44
Current vs Prior +31.69%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -2.71%
Sentiment BULLISH

Open Interest

Detail
Current (07/01 4:00pm) 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 1.33% | 2.46%1.33% | 3.35%5.05% | 6.78%6.16% | 12.79%
Prior 2.55% | 3.13%-- | ---- | ---- | --
Current vs Prior -3.68% | +6.92%-- | ---- | ---- | --
Prior 7-Day Avg 2.73% | 3.59%-- | ---- | ---- | --
Current vs 7-Day Avg -9.85% | -6.61%-- | ---- | ---- | --
Prior 7-Day Eod 2.55% | 3.13%-- | ---- | ---- | --
Current vs 7-Day Eod -3.68% | +6.92%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.91% | 4.76%
Calls: 2.21% | 4.33%
Puts: 3.61% | 5.19%
Prior 0.83% | 2.31%
Calls: 1.22% | 3.17%
Puts: 0.45% | 1.45%
Current vs Prior +250.60% | +106.06%
Prior 7-Day Avg 4.96% | 7.49%
Calls: 4.95% | 10.71%
Puts: 4.96% | 4.26%
Current vs 7-Day Avg -41.28% | -36.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($514.49M). Bullish P/C ratio of 0.58. P/C ratio rising 32% - 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
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 305 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 104.504.55$4.531.1%5.2K0.522.9K
$185.00Jul 1714.8015.00$14.901.3%7270.808.9K
$200.00Jul 246.456.55$6.501.5%2.3K0.478.3K
$185.00Jul 2415.8516.10$15.981.6%1140.77675
$197.50Jul 176.306.40$6.351.6%2.5K0.523.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 245.855.95$5.901.7%1.6K0.424.6K
$200.00Jul 105.405.50$5.451.8%2.6K0.578.0K
$195.00Aug 77.807.95$7.881.9%7630.43622
$170.00Jul 170.460.47$0.472.1%4.3K0.0624.0K
$195.00Jul 174.654.75$4.702.1%3.8K0.4130.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 60.050.06$0.0616.7%2.1K0.025.1K
$230.00Jul 100.050.06$0.0616.7%3840.017.3K
$227.50Jul 100.060.07$0.0714.3%1470.011.4K
$207.50Jul 20.070.08$0.0812.5%25.2K0.0446.0K
$212.50Jul 60.080.09$0.0911.1%2.8K0.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 20.050.06$0.0616.7%14.4K0.0312.6K
$175.00Jul 60.060.07$0.0714.3%5740.021.1K
$160.00Jul 100.060.07$0.0714.3%6410.012.4K
$177.50Jul 60.070.08$0.0812.5%780.02395
$165.00Jul 100.090.10$0.1010.0%2380.011.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 134.5037.80$36.159.1%2071.0054
$165.00Jul 131.0032.80$31.905.6%1291.0025
$170.00Jul 124.5527.80$26.1812.4%911.00128
$160.00Jul 237.2540.70$38.988.9%5291.00786
$165.00Jul 231.2035.70$33.4513.5%311.00965
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 12.212.60$2.4116.2%25.0K1.005.4K
$202.50Jul 14.706.50$5.6032.1%6961.001.3K
$205.00Jul 17.209.00$8.1022.2%5271.001.8K
$207.50Jul 19.7011.50$10.6017.0%451.00149
$210.00Jul 112.2013.95$13.0813.4%881.00622

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 2.5M, top 292.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 10.160.26$0.2147.6%292.0K0.6714.2K
$200.00Jul 10.000.01$0.01100.0%279.0K0.0137.3K
$200.00Jul 20.760.78$0.772.6%137.6K0.2979.4K
$195.00Jul 12.422.79$2.6114.2%114.7K0.998.9K
$197.50Jul 21.791.83$1.812.2%63.9K0.5219.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 10.050.09$0.0757.1%151.3K0.3413.6K
$195.00Jul 10.000.01$0.01100.0%149.3K0.0117.8K
$192.50Jul 10.000.01$0.01100.0%78.5K0.0110.5K
$195.00Jul 20.720.75$0.744.1%48.6K0.2718.1K
$197.50Jul 21.571.64$1.614.3%36.5K0.486.1K

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 911.3%, max 1939.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7936.1%45.9%1939.2%21157
$235.00Jul 1Aug 7767.6%39.4%1848.5%841.1K
$165.00Jul 1Aug 7809.7%43.9%1745.5%17446
$232.50Jul 1Jul 17724.5%40.8%1675.8%2291.7K
$230.00Jul 1Aug 7680.7%38.9%1650.7%4391.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 1Aug 7936.1%45.9%1939.2%745.7K
$165.00Jul 1Aug 7809.7%43.9%1745.5%3044.2K
$230.00Jul 1Jul 31680.7%38.9%1648.0%2134
$170.00Jul 1Aug 7685.9%42.3%1523.1%7556.9K
$227.50Jul 1Jul 17636.2%39.3%1520.5%3104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 49.00, avg 6.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 24$0.18$4.82$0.1826.78$230.18
$207.50$210.00Jul 6$0.11$2.39$0.1121.73$207.61
$215.00$217.50Jul 10$0.11$2.39$0.1121.73$215.11
$220.00$222.50Jul 15$0.11$2.39$0.1121.73$220.11
$222.50$225.00Jul 17$0.11$2.39$0.1121.73$222.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 15$0.10$4.90$0.1049.00$169.90
$175.00$170.00Jul 13$0.13$4.87$0.1337.46$174.87
$170.00$165.00Jul 17$0.14$4.86$0.1434.71$169.86
$165.00$160.00Jul 24$0.15$4.85$0.1532.33$164.85
$175.00$170.00Jul 15$0.20$4.80$0.2024.00$174.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 37.46, avg 3.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 15$4.87$4.87$0.1337.46$169.87
$170.00$175.00Jul 13$4.85$4.85$0.1532.33$174.85
$195.00$197.50Jul 1$2.40$2.40$0.1024.00$197.40
$175.00$180.00Jul 13$4.77$4.77$0.2320.74$179.77
$175.00$177.50Jul 15$2.38$2.38$0.1219.83$177.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 17$4.81$4.81$0.1925.32$230.19
$225.00$222.50Jul 17$2.40$2.40$0.1024.00$222.60
$217.50$215.00Jul 10$2.38$2.38$0.1219.83$215.12
$210.00$207.50Jul 6$2.37$2.37$0.1318.23$207.63
$215.00$212.50Jul 10$2.35$2.35$0.1515.67$212.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.87, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Jul 1Jul 2$0.07245.2%50.9%
$205.00Jul 1Jul 2$0.13190.1%45.5%
$172.50Jul 8Jul 10$0.1550.2%47.1%
$202.50Jul 1Jul 2$0.31132.5%42.3%
$177.50Jul 1Jul 2$0.75503.9%81.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 8Jul 10$0.0650.2%47.1%
$190.00Jul 1Jul 2$0.12204.1%48.7%
$192.50Jul 1Jul 2$0.31142.7%45.8%
$235.00Jul 17Jul 24$0.3541.9%39.8%
$200.00Jul 1Jul 2$0.6471.0%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.14% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 1$0.21$0.07$0.28$197.22$197.780.14%
$200.00Jul 1$0.01$2.41$2.42$197.58$202.421.22%
$195.00Jul 1$2.61$0.01$2.62$192.38$197.621.33%
$197.50Jul 2$1.81$1.61$3.42$194.08$200.921.73%
$200.00Jul 2$0.77$3.05$3.82$196.18$203.821.93%
$195.00Jul 2$3.47$0.74$4.21$190.79$199.212.13%
$192.50Jul 1$4.43$0.01$4.44$188.06$196.942.25%
$197.50Jul 6$2.77$2.52$5.29$192.21$202.792.68%
$202.50Jul 2$0.32$5.10$5.42$197.08$207.922.74%
$200.00Jul 6$1.63$3.85$5.48$194.52$205.482.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.14% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$190.00Jul 2$0.14$0.13$0.27$189.73$205.27
$202.50$190.00Jul 2$0.32$0.13$0.45$189.55$202.95
$205.00$192.50Jul 2$0.14$0.32$0.46$192.04$205.46
$207.50$187.50Jul 6$0.25$0.32$0.57$186.93$208.07
$202.50$192.50Jul 2$0.32$0.32$0.64$191.86$203.14
$207.50$190.00Jul 6$0.25$0.53$0.78$189.22$208.28
$205.00$187.50Jul 6$0.47$0.32$0.79$186.71$205.79
$205.00$195.00Jul 2$0.14$0.74$0.88$194.12$205.88
$200.00$190.00Jul 2$0.77$0.13$0.90$189.10$200.90
$205.00$190.00Jul 6$0.47$0.53$1.00$189.00$206.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 21.73, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 10$2.39$0.1121.73$177.61$184.89
160/165170/175Jul 24$4.78$0.2221.73$160.22$174.78
178/180185/188Jul 10$2.38$0.1219.83$177.62$187.38
175/178180/182Jul 15$2.38$0.1219.83$175.12$182.38
185/188190/192Jul 8$2.35$0.1515.67$185.15$192.35
160/165170/175Jul 31$4.68$0.3214.62$160.32$174.68
170/175180/185Jul 13$4.66$0.3413.71$170.34$184.66
165/170175/180Jul 17$4.66$0.3413.71$165.34$179.66
180/182185/188Jul 13$2.32$0.1812.89$180.18$187.32
160/165170/175Aug 7$4.60$0.4011.50$160.40$174.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 13$0.08$4.9261.50
$187.50$190.00$192.50Jul 1$0.05$2.4549.00
$210.00$212.50$215.00Jul 8$0.05$2.4549.00
$212.50$215.00$217.50Jul 10$0.05$2.4549.00
$225.00$230.00$235.00Jul 24$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 13$0.07$4.9370.43
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$185.00$187.50$190.00Jul 2$0.05$2.4549.00
$165.00$170.00$175.00Jul 15$0.10$4.9049.00
$222.50$225.00$227.50Jul 17$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. 267 found (best net $--, 254 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.03$4.97
$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-$0.08$4.92
$230.00$235.001:2Jul 24-$0.19$4.81
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. 74 found (best yield 4.45%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 7$8.800.491.2%4.45%5.68%1.5K1.5K
$200.00Jul 31$7.700.481.2%3.90%5.12%5.6K5.6K
$205.00Aug 7$6.650.413.8%3.37%7.12%270499
$200.00Jul 24$6.450.471.2%3.26%4.49%2.3K8.3K
$205.00Jul 31$5.650.393.8%2.86%6.62%3.4K4.7K
$200.00Jul 17$5.050.461.2%2.56%3.78%15.8K89.4K
$210.00Aug 7$4.950.346.3%2.51%8.79%456966
$205.00Jul 24$4.400.373.8%2.23%5.98%1.2K4.4K
$200.00Jul 15$4.350.451.2%2.20%3.43%1.2K194
$202.50Jul 17$4.000.392.5%2.02%4.51%2.9K4.8K

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 1,839,893
Total Puts 1,074,380
Put/Call Ratio 0.58
Net Difference 765,513

Prior's Put/Call Breakdown

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

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