NEW Tour v253
NVDA
NVIDIA CORP
$198.74 +0.59%
7/2 10:00

Option Volume

Detail
Current (07/02 10:00am) 483,457
Calls: 360,786 (75%)
Puts: 122,671 (25%)
Prior (07/01) 527,088
Calls: 341,241 (65%)
Puts: 185,847 (35%)
Current vs Prior -8.28%
Calls: +5.73% (Calls)
Puts: -33.99% (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 -83.23%
Calls: -79.94%
Puts: -88.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:00am) $86.08M
Calls: $70.00M (81%)
Puts: $16.07M (19%)
Prior (07/01) $134.39M
Calls: $92.70M (69%)
Puts: $41.69M (31%)
Current vs Prior -35.95%
Calls: -24.48%
Puts: -61.45%
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 -91.10%
Calls: -88.21%
Puts: -95.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 10:00am) 0.34
Prior (07/01) 0.54
Current vs Prior -37.57%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -43.35%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 10:00am) 14,125,997
Calls: 7,782,663 (55%)
Puts: 6,343,334 (45%)
Prior (07/01) 14,119,743
Calls: 7,819,581 (55%)
Puts: 6,300,162 (45%)
Current vs Prior +0.04%
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 +3.70%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.81% | 2.84%2.84% | 3.94%4.64% | 6.44%5.83% | 12.59%
Prior 2.55% | 3.13%-- | ---- | ---- | --
Current vs Prior -29.27% | -9.28%-- | ---- | ---- | --
Prior 7-Day Avg 2.73% | 3.59%-- | ---- | ---- | --
Current vs 7-Day Avg -33.80% | -20.76%-- | ---- | ---- | --
Prior 7-Day Eod 2.55% | 3.13%-- | ---- | ---- | --
Current vs 7-Day Eod -29.27% | -9.28%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 1.94% | 3.01%
Calls: 1.12% | 2.12%
Puts: 2.76% | 3.90%
Prior 0.83% | 2.31%
Calls: 1.22% | 3.17%
Puts: 0.45% | 1.45%
Current vs Prior +133.73% | +30.30%
Prior 7-Day Avg 4.96% | 7.49%
Calls: 4.95% | 10.71%
Puts: 4.96% | 4.26%
Current vs 7-Day Avg -60.85% | -59.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($70.00M) vs puts ($16.07M). Extreme bullish P/C ratio of 0.34 - heavy call buying (360,786 calls vs 122,671 puts). P/C ratio dropping 38% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 259 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 21.771.79$1.781.1%26.1K0.6818.5K
$180.00Jul 1018.9519.25$19.101.6%100.95919
$185.00Jul 3117.3017.60$17.451.7%--0.77923
$185.00Jul 1014.2514.50$14.381.7%1330.90939
$165.00Aug 734.9035.55$35.221.8%--0.9265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 1016.4016.65$16.521.5%130.921.3K
$202.50Jul 106.006.10$6.051.7%1390.64874
$207.50Jul 109.659.85$9.752.1%2290.80817
$195.00Jul 102.342.39$2.372.1%7910.3411.6K
$200.00Jul 104.504.60$4.552.2%7360.548.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 100.050.06$0.0616.7%140.011.5K
$225.00Jul 100.060.07$0.0714.3%820.027.8K
$210.00Jul 60.070.08$0.0812.5%1.6K0.039.0K
$222.50Jul 100.090.10$0.1010.0%4050.021.2K
$202.50Jul 20.110.12$0.128.3%56.6K0.0968.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 60.050.06$0.0616.7%1870.023.6K
$160.00Jul 100.060.07$0.0714.3%2.3K0.012.3K
$182.50Jul 60.070.08$0.0812.5%1060.021.9K
$165.00Jul 100.070.08$0.0812.5%2470.011.7K
$185.00Jul 60.080.09$0.0911.1%2520.0311.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 633.2036.85$35.0310.4%61.002
$170.00Jul 625.2531.85$28.5523.1%1201.0024
$175.00Jul 621.8026.85$24.3320.8%--1.0037
$177.50Jul 617.8524.45$21.1531.2%--1.0015
$180.00Jul 617.8519.20$18.527.3%11.00214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 28.409.60$9.0013.3%251.00117
$210.00Jul 211.0011.75$11.386.6%201.00287
$212.50Jul 213.0014.70$13.8512.3%31.0013
$215.00Jul 215.4017.20$16.3011.0%11.0021
$220.00Jul 220.4022.20$21.308.5%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 439.1K, top 86.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 20.510.52$0.521.9%86.8K0.3173.3K
$202.50Jul 20.110.12$0.128.3%56.6K0.0968.6K
$210.00Jul 20.000.01$0.01100.0%28.1K0.0056.6K
$197.50Jul 21.771.79$1.781.1%26.1K0.6818.5K
$205.00Jul 20.030.04$0.0425.0%24.5K0.0359.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 20.540.56$0.553.6%22.7K0.328.3K
$195.00Jul 20.130.14$0.147.1%21.7K0.1020.9K
$192.50Jul 20.040.05$0.0520.0%8.2K0.0313.6K
$200.00Jul 21.781.83$1.812.8%4.8K0.6923.6K
$190.00Jul 20.010.02$0.0250.0%3.9K0.0121.1K

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 186.4%, max 490.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 2Jul 31271.3%46.6%481.9%5819
$235.00Jul 2Aug 7211.1%38.8%444.7%1510.4K
$165.00Jul 2Aug 7235.6%44.2%432.7%31.0K
$232.50Jul 2Jul 17198.9%40.2%394.3%22.4K
$170.00Jul 2Aug 14200.6%41.3%385.4%5906
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 2Aug 14271.3%46.0%490.3%1810.4K
$165.00Jul 2Aug 14235.6%43.2%445.5%4411.9K
$170.00Jul 2Aug 14200.6%41.3%385.4%194.4K
$175.00Jul 2Aug 14166.2%40.2%313.3%328.8K
$177.50Jul 2Jul 15149.2%40.8%265.3%343.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 40.67, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 24$0.16$4.84$0.1630.25$230.16
$217.50$220.00Jul 13$0.10$2.40$0.1024.00$217.60
$222.50$225.00Jul 17$0.11$2.39$0.1121.73$222.61
$217.50$220.00Jul 15$0.13$2.37$0.1318.23$217.63
$220.00$222.50Jul 15$0.13$2.37$0.1318.23$220.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 24$0.12$4.88$0.1240.67$164.88
$175.00$170.00Jul 15$0.14$4.86$0.1434.71$174.86
$175.00$170.00Jul 17$0.18$4.82$0.1826.78$174.82
$190.00$187.50Jul 6$0.10$2.40$0.1024.00$189.90
$170.00$165.00Jul 24$0.21$4.79$0.2122.81$169.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 132.33, avg 3.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$175.00Jul 13$14.77$14.77$0.2364.22$174.77
$170.00$175.00Jul 17$4.83$4.83$0.1728.41$174.83
$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
$170.00$175.00Jul 2$4.78$4.78$0.2221.73$174.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$232.50$212.50Jul 6$19.85$19.85$0.15132.33$212.65
$235.00$230.00Jul 17$4.85$4.85$0.1532.33$230.15
$235.00$230.00Jul 31$4.83$4.83$0.1728.41$230.17
$210.00$207.50Jul 2$2.38$2.38$0.1219.83$207.62
$230.00$225.00Jul 31$4.75$4.75$0.2519.00$225.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.48, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 2Jul 6$0.0777.6%27.7%
$207.50Jul 2Jul 6$0.1471.2%26.5%
$232.50Jul 2Jul 6$0.25198.9%80.3%
$205.00Jul 2Jul 6$0.3261.0%25.6%
$172.50Jul 8Jul 10$0.3250.3%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 8Jul 10$0.0650.3%47.9%
$182.50Jul 2Jul 6$0.07115.4%39.8%
$185.00Jul 2Jul 6$0.0898.6%35.1%
$187.50Jul 2Jul 6$0.1192.7%32.2%
$212.50Jul 2Jul 6$0.1592.4%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.17% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 2$1.78$0.55$2.33$195.17$199.831.17%
$200.00Jul 2$0.52$1.81$2.33$197.67$202.331.17%
$195.00Jul 2$3.80$0.14$3.94$191.06$198.941.98%
$202.50Jul 2$0.12$3.95$4.07$198.43$206.572.05%
$200.00Jul 6$1.56$2.82$4.38$195.62$204.382.20%
$197.50Jul 6$2.83$1.60$4.43$193.07$201.932.23%
$202.50Jul 6$0.77$4.53$5.30$197.20$207.802.67%
$195.00Jul 6$4.55$0.84$5.39$189.61$200.392.71%
$192.50Jul 2$6.23$0.05$6.28$186.22$198.783.16%
$205.00Jul 2$0.04$6.30$6.34$198.66$211.343.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.13% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$195.00Jul 2$0.12$0.14$0.26$194.74$202.76
$207.50$190.00Jul 6$0.16$0.23$0.39$189.61$207.89
$205.00$190.00Jul 6$0.36$0.23$0.59$189.41$205.59
$207.50$192.50Jul 6$0.16$0.43$0.59$191.91$208.09
$200.00$195.00Jul 2$0.52$0.14$0.66$194.34$200.66
$202.50$197.50Jul 2$0.12$0.55$0.67$196.83$203.17
$205.00$192.50Jul 6$0.36$0.43$0.79$191.71$205.79
$210.00$187.50Jul 8$0.37$0.44$0.81$186.69$210.81
$202.50$190.00Jul 6$0.77$0.23$1.00$189.00$203.50
$207.50$195.00Jul 6$0.16$0.84$1.00$194.00$208.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 28.41, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 7$4.83$0.1728.41$160.17$174.83
160/165170/175Jul 24$4.79$0.2122.81$160.21$174.79
175/180185/190Aug 14$4.71$0.2916.24$175.29$189.71
165/170175/180Jul 24$4.66$0.3413.71$165.34$179.66
170/175180/185Jul 17$4.64$0.3612.89$170.36$184.64
170/175180/185Aug 7$4.64$0.3612.89$170.36$184.64
160/165170/175Jul 31$4.63$0.3712.51$160.37$174.63
165/170175/180Jul 31$4.62$0.3812.16$165.38$179.62
170/175180/185Jul 24$4.61$0.3911.82$170.39$184.61
160/165175/180Jul 24$4.57$0.4310.63$160.43$179.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 14$0.07$4.9370.43
$212.50$215.00$217.50Jul 15$0.05$2.4549.00
$202.50$205.00$207.50Jul 2$0.06$2.4440.67
$210.00$212.50$215.00Jul 8$0.06$2.4440.67
$225.00$227.50$230.00Jul 8$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 24$0.07$4.9370.43
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$225.00$230.00$235.00Jul 31$0.08$4.9261.50
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$177.50$180.00$182.50Jul 13$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. 262 found (best net $-5.38, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$177.501:2Jul 15-$5.38$12.12
$210.00$220.001:2Aug 14-$0.85$9.15
$170.00$185.001:2Aug 14-$7.05$7.95
$160.00$175.001:2Jul 13-$8.93$6.07
$230.00$235.001:2Jul 13-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$202.501:2Jul 15-$2.00$5.50
$165.00$160.001:2Jul 8$0.00$5.00
$165.00$160.001:2Jul 2-$0.01$4.99
$170.00$165.001:2Jul 2-$0.01$4.99
$175.00$170.001:2Jul 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 5.03%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$10.000.510.6%5.03%5.67%8--
$200.00Aug 7$8.950.510.6%4.50%5.14%2031.8K
$200.00Jul 31$7.900.500.6%3.98%4.61%8098.0K
$205.00Aug 14$7.050.433.1%3.55%6.70%1--
$205.00Aug 7$6.800.423.1%3.42%6.57%67549
$200.00Jul 24$6.600.490.6%3.32%3.95%3508.4K
$205.00Jul 31$5.750.413.1%2.89%6.04%7045.7K
$210.00Aug 14$5.650.365.7%2.84%8.51%7--
$200.00Jul 17$5.200.480.6%2.62%3.25%2.3K92.2K
$210.00Aug 7$4.950.345.7%2.49%8.16%411.0K

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 360,786
Total Puts 122,671
Put/Call Ratio 0.34
Net Difference 238,115

Prior's Put/Call Breakdown

Total Calls 341,241
Total Puts 185,847
Put/Call Ratio 0.54
Net Difference 155,394

Prior 7-Day Put/Call Summary

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