NEW Tour v253
NVDA
NVIDIA CORP
$193.47 -2.08%
7/2 15:00

Option Volume

Detail
Current (07/02 3:00pm) 3,107,531
Calls: 2,112,814 (68%)
Puts: 994,717 (32%)
Prior (07/01) 2,453,699
Calls: 1,555,306 (63%)
Puts: 898,393 (37%)
Current vs Prior +26.65%
Calls: +35.85% (Calls)
Puts: +10.72% (Puts)
Prior 7-Day Total 20,187,362
Calls: 12,467,128 (62%)
Puts: 7,720,234 (38%)
Prior 7-Day Average 2,883,908
Calls: 1,781,018 (62%)
Puts: 1,102,890 (38%)
Current vs Prior 7-Day Avg +7.75%
Calls: +18.63%
Puts: -9.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 3:00pm) $710.24M
Calls: $408.10M (57%)
Puts: $302.13M (43%)
Prior (07/01) $692.45M
Calls: $516.95M (75%)
Puts: $175.50M (25%)
Current vs Prior +2.57%
Calls: -21.06%
Puts: +72.16%
Prior 7-Day Total $6.81B
Calls: $4.21B (62%)
Puts: $2.60B (38%)
Prior 7-Day Average $972.31M
Calls: $601.29M (62%)
Puts: $371.02M (38%)
Current vs Prior 7-Day Avg -26.95%
Calls: -32.13%
Puts: -18.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 3:00pm) 0.47
Prior (07/01) 0.58
Current vs Prior -18.49%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -23.41%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 3:00pm) 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 96,299,937
Calls: 53,289,261 (55%)
Puts: 43,010,676 (45%)
Prior 7-Day Average 13,757,133
Calls: 7,612,751 (55%)
Puts: 6,144,382 (45%)
Current vs Prior 7-Day Avg +2.68%
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 1.40% | 2.86%2.86% | 4.10%4.91% | 6.78%6.18% | 12.95%
Prior 2.46% | 3.35%-- | ---- | ---- | --
Current vs Prior -43.26% | -14.69%-- | ---- | ---- | --
Prior 7-Day Avg 2.67% | 3.52%-- | ---- | ---- | --
Current vs 7-Day Avg -47.71% | -18.76%-- | ---- | ---- | --
Prior 7-Day Eod 2.46% | 3.35%-- | ---- | ---- | --
Current vs 7-Day Eod -43.26% | -14.69%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Prior 2.91% | 4.76%
Calls: 2.21% | 4.33%
Puts: 3.61% | 5.19%
Current vs Prior +16.84% | +2.31%
Prior 7-Day Avg 4.37% | 7.28%
Calls: 4.16% | 10.45%
Puts: 4.58% | 4.10%
Current vs 7-Day Avg -22.22% | -33.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (2,112,814 calls vs 994,717 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 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 352 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 238.3038.65$38.470.9%531.00103
$160.00Jul 233.3033.65$33.471.0%1171.00555
$205.00Jul 171.871.89$1.881.1%6.4K0.2325.6K
$200.00Jul 101.621.64$1.631.2%76.1K0.2715.7K
$165.00Jul 228.3028.65$28.481.2%681.00958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 236.3536.70$36.531.0%121.001
$227.50Jul 233.8534.20$34.031.0%121.00--
$225.00Jul 231.3531.70$31.531.1%21.005
$190.00Jul 102.592.62$2.611.1%14.0K0.3618.2K
$190.00Jul 174.254.30$4.281.2%11.0K0.3939.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 60.050.06$0.0616.7%21.5K0.0313.7K
$215.00Jul 80.060.07$0.0714.3%4310.021.3K
$195.00Jul 20.070.08$0.0812.5%199.0K0.1215.4K
$220.00Jul 100.080.09$0.0911.1%3.1K0.0214.7K
$212.50Jul 80.090.10$0.1010.0%6720.03997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 60.060.07$0.0714.3%2.0K0.021.3K
$155.00Jul 100.070.08$0.0812.5%4040.012.5K
$177.50Jul 60.080.09$0.0911.1%2.8K0.03431
$165.00Jul 80.090.10$0.1010.0%8.5K0.02107
$160.00Jul 100.090.10$0.1010.0%3.9K0.012.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 238.3038.65$38.470.9%531.00103
$160.00Jul 233.3033.65$33.471.0%1171.00555
$165.00Jul 228.3028.65$28.481.2%681.00958
$170.00Jul 223.3023.65$23.481.5%911.00906
$175.00Jul 218.3018.65$18.481.9%1131.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 1023.5024.70$24.105.0%21.00152
$220.00Jul 1026.1026.95$26.533.2%571.00382
$225.00Jul 1031.0032.35$31.684.3%201.002
$227.50Jul 1033.4534.65$34.053.5%181.00--
$227.50Jul 1733.4034.75$34.084.0%8111.0088

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 2.8M, top 330.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 20.000.01$0.01100.0%330.8K0.0173.3K
$197.50Jul 20.010.02$0.0250.0%205.0K0.0218.5K
$195.00Jul 20.070.08$0.0812.5%199.0K0.1215.4K
$202.50Jul 20.000.01$0.01100.0%180.1K0.0168.6K
$192.50Jul 21.061.10$1.083.7%79.4K0.812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 20.120.13$0.137.7%191.6K0.1913.6K
$195.00Jul 21.591.64$1.623.1%166.3K0.8820.9K
$197.50Jul 24.004.10$4.052.5%75.8K0.988.3K
$190.00Jul 20.020.03$0.0333.3%66.0K0.0321.1K
$195.00Jul 62.813.05$2.938.2%29.2K0.626.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 547.3%, max 1229.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 2Aug 14489.2%39.3%1143.9%17714.5K
$155.00Jul 2Jul 31624.0%50.3%1141.1%54156
$160.00Jul 2Aug 7541.1%46.2%1071.4%122559
$227.50Jul 2Jul 17461.3%40.9%1026.8%2033.1K
$225.00Jul 2Aug 14432.8%39.1%1008.2%16210.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 2Aug 14624.2%47.0%1229.6%2675.4K
$230.00Jul 2Jul 31489.2%39.1%1150.3%21134
$160.00Jul 2Aug 14541.1%45.2%1097.5%12110.4K
$227.50Jul 2Jul 17461.3%40.9%1026.8%82388
$225.00Jul 2Aug 14432.8%39.1%1008.2%135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 40.67, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 24$0.15$4.85$0.1532.33$225.15
$210.00$212.50Jul 10$0.10$2.40$0.1024.00$210.10
$225.00$230.00Jul 31$0.27$4.73$0.2717.52$225.27
$205.00$207.50Jul 8$0.14$2.36$0.1416.86$205.14
$212.50$215.00Jul 15$0.14$2.36$0.1416.86$212.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.12$4.88$0.1240.67$164.88
$160.00$155.00Jul 24$0.14$4.86$0.1434.71$159.86
$192.50$190.00Jul 2$0.10$2.40$0.1024.00$192.40
$180.00$177.50Jul 8$0.11$2.39$0.1121.73$179.89
$170.00$165.00Jul 17$0.22$4.78$0.2221.73$169.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 49.00, avg 3.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 6$4.90$4.90$0.1049.00$159.90
$170.00$175.00Jul 6$4.90$4.90$0.1049.00$174.90
$160.00$170.00Jul 13$9.77$9.77$0.2342.48$169.77
$190.00$192.50Jul 2$2.40$2.40$0.1024.00$192.40
$172.50$175.00Jul 13$2.38$2.38$0.1219.83$174.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$210.00Jul 13$14.65$14.65$0.3541.86$210.35
$225.00$220.00Jul 24$4.85$4.85$0.1532.33$220.15
$230.00$225.00Jul 24$4.85$4.85$0.1532.33$225.15
$207.50$205.00Jul 8$2.40$2.40$0.1024.00$205.10
$230.00$225.00Jul 31$4.80$4.80$0.2024.00$225.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 2Jul 6$0.05185.1%34.6%
$202.50Jul 2Jul 6$0.11147.7%26.5%
$185.00Jul 2Jul 6$0.23145.9%31.1%
$172.50Jul 8Jul 10$0.2350.2%47.5%
$200.00Jul 2Jul 6$0.27111.4%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 2Jul 6$0.06302.0%46.2%
$220.00Jul 2Jul 6$0.07374.1%42.2%
$225.00Jul 2Jul 6$0.07432.8%48.8%
$230.00Jul 2Jul 17$0.07489.2%42.1%
$177.50Jul 2Jul 6$0.08263.0%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.63% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 2$1.08$0.13$1.21$191.29$193.710.63%
$195.00Jul 2$0.08$1.62$1.70$193.30$196.700.88%
$190.00Jul 2$3.48$0.03$3.51$186.49$193.511.81%
$197.50Jul 2$0.02$4.05$4.07$193.43$201.572.10%
$192.50Jul 6$2.60$1.60$4.20$188.30$196.702.17%
$195.00Jul 6$1.36$2.93$4.29$190.71$199.292.22%
$190.00Jul 6$4.33$0.84$5.17$184.83$195.172.67%
$197.50Jul 6$0.64$4.65$5.29$192.21$202.792.73%
$187.50Jul 2$6.00$0.02$6.02$181.48$193.523.11%
$200.00Jul 2$0.01$6.58$6.59$193.41$206.593.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.11% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$192.50Jul 2$0.08$0.13$0.21$192.29$195.21
$202.50$182.50Jul 6$0.12$0.16$0.28$182.22$202.78
$202.50$185.00Jul 6$0.12$0.25$0.37$184.63$202.87
$200.00$182.50Jul 6$0.28$0.16$0.44$182.06$200.44
$200.00$185.00Jul 6$0.28$0.25$0.53$184.47$200.53
$202.50$187.50Jul 6$0.12$0.45$0.57$186.93$203.07
$200.00$187.50Jul 6$0.28$0.45$0.73$186.77$200.73
$197.50$182.50Jul 6$0.64$0.16$0.80$181.70$198.30
$197.50$185.00Jul 6$0.64$0.25$0.89$184.11$198.39
$205.00$182.50Jul 8$0.38$0.57$0.95$181.55$205.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 44.45, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Jul 24$4.89$0.1144.45$155.11$169.89
160/165170/175Jul 17$4.83$0.1728.41$160.17$174.83
175/178180/182Jul 10$2.39$0.1121.73$175.11$182.39
155/160165/170Jul 31$4.72$0.2816.86$155.28$169.72
172/175178/180Jul 15$2.35$0.1515.67$172.65$179.85
178/180182/185Jul 8$2.34$0.1614.62$177.66$184.84
178/180182/185Jul 13$2.34$0.1614.62$177.66$184.84
175/178180/182Jul 13$2.33$0.1713.71$175.17$182.33
155/160165/170Aug 7$4.66$0.3413.71$155.34$169.66
170/172178/180Jul 15$2.32$0.1812.89$170.18$179.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 2$0.05$2.4549.00
$205.00$207.50$210.00Jul 8$0.05$2.4549.00
$180.00$182.50$185.00Jul 13$0.05$2.4549.00
$207.50$210.00$212.50Jul 13$0.05$2.4549.00
$212.50$215.00$217.50Jul 15$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 24$0.08$4.9261.50
$167.50$170.00$172.50Jul 15$0.05$2.4549.00
$160.00$165.00$170.00Jul 17$0.10$4.9049.00
$155.00$160.00$165.00Jul 31$0.11$4.8944.45
$155.00$160.00$165.00Aug 7$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 250 found (best net $-2.20, 241 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.02$4.98
$225.00$230.001:2Jul 15-$0.03$4.97
$225.00$230.001:2Jul 24-$0.17$4.83
$220.00$225.001:2Jul 24-$0.19$4.81
$215.00$220.001:2Jul 24-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 13-$2.20$12.80
$160.00$155.001:2Jul 2-$0.01$4.99
$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. 78 found (best yield 5.09%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 14$9.850.510.8%5.09%5.88%66--
$195.00Aug 7$8.950.500.8%4.63%5.42%532999
$195.00Jul 31$7.900.500.8%4.08%4.87%9832.9K
$200.00Aug 14$7.700.433.4%3.98%7.36%178--
$200.00Aug 7$6.800.423.4%3.51%6.89%1.4K1.8K
$195.00Jul 24$6.550.490.8%3.39%4.18%1.9K3.3K
$205.00Aug 14$5.900.366.0%3.05%9.01%251--
$200.00Jul 31$5.750.413.4%2.97%6.35%2.5K8.0K
$195.00Jul 17$5.200.470.8%2.69%3.48%4.8K36.6K
$205.00Aug 7$5.000.346.0%2.58%8.54%240549

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 2,112,814
Total Puts 994,717
Put/Call Ratio 0.47
Net Difference 1,118,097

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,467,128
Total Puts 7,720,234
Average Put/Call Ratio 0.61
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