NEW Tour v254
NVDA
NVIDIA CORP
$194.83 -1.39%
$195.06 (+0.12%)🌙
as of 07/02 04:03 PM
7/2 16:03

Option Volume

Detail
Current (07/02 4:00pm) 3,516,505
Calls: 2,373,884 (68%)
Puts: 1,142,621 (32%)
Prior (07/01) 2,914,273
Calls: 1,839,893 (63%)
Puts: 1,074,380 (37%)
Current vs Prior +20.66%
Calls: +29.02% (Calls)
Puts: +6.35% (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 +21.94%
Calls: +33.29%
Puts: +3.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 4:00pm) $823.32M
Calls: $517.61M (63%)
Puts: $305.71M (37%)
Prior (07/01) $745.30M
Calls: $514.49M (69%)
Puts: $230.81M (31%)
Current vs Prior +10.47%
Calls: +0.61%
Puts: +32.45%
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 -15.32%
Calls: -13.92%
Puts: -17.60%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 4:00pm) 0.48
Prior (07/01) 0.58
Current vs Prior -17.57%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -21.70%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 4:00pm) 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 1.30% | 2.84%2.84% | 4.12%4.92% | 6.79%6.12% | 13.04%
Prior 2.46% | 3.35%-- | ---- | ---- | --
Current vs Prior +15.39% | +23.01%-- | ---- | ---- | --
Prior 7-Day Avg 2.67% | 3.52%-- | ---- | ---- | --
Current vs 7-Day Avg +6.34% | +17.14%-- | ---- | ---- | --
Prior 7-Day Eod 2.46% | 3.35%-- | ---- | ---- | --
Current vs 7-Day Eod +15.39% | +23.01%-- | ---- | ---- | --
Sentiment BEARISH------

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

Moderately bullish flow with 63% call dollar volume ($517.61M). Extreme bullish P/C ratio of 0.48 - heavy call buying (2,373,884 calls vs 1,142,621 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
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 280 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 736.0536.60$36.331.5%50.914
$170.00Aug 727.1527.60$27.381.6%50.85104
$165.00Jul 2430.6031.15$30.881.8%60.92152
$207.50Jul 100.530.54$0.541.9%7.5K0.119.1K
$160.00Jul 3135.7036.40$36.051.9%--0.92264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 316.206.30$6.251.6%1.4K0.398.2K
$170.00Jul 170.610.62$0.621.6%3.5K0.0726.4K
$205.00Jul 1011.1011.30$11.201.8%1.5K0.844.7K
$190.00Aug 77.157.30$7.232.1%5340.401.7K
$202.50Jul 109.009.20$9.102.2%1.2K0.77874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 60.060.07$0.0714.3%24.4K0.0313.7K
$222.50Jul 100.060.07$0.0714.3%1.0K0.021.2K
$215.00Jul 80.070.08$0.0812.5%4680.021.3K
$220.00Jul 100.080.09$0.0911.1%3.4K0.0214.7K
$212.50Jul 80.090.10$0.1010.0%7120.03997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 60.060.07$0.0714.3%3.8K0.02431
$180.00Jul 60.080.09$0.0911.1%6.0K0.033.6K
$160.00Jul 100.080.09$0.0911.1%3.9K0.012.3K
$182.50Jul 60.120.13$0.137.7%2.6K0.041.9K
$165.00Jul 100.120.13$0.137.7%1.6K0.021.7K

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
$160.00Jul 232.9036.60$34.7510.6%1261.00555
$165.00Jul 227.8031.35$29.5812.0%681.00958
$170.00Jul 222.9526.50$24.7314.4%2181.00906
$175.00Jul 217.9021.45$19.6718.0%1241.001.6K
$177.50Jul 215.4019.60$17.5024.0%561.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 219.6024.75$22.1823.2%321.00--
$220.00Jul 222.2027.15$24.6720.1%61.0030
$222.50Jul 224.6029.75$27.1818.9%61.00--
$225.00Jul 226.0032.20$29.1021.3%21.005
$227.50Jul 229.6534.75$32.2015.8%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 3.1M, top 334.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 20.000.01$0.01100.0%334.3K0.0173.3K
$195.00Jul 20.010.02$0.0250.0%268.1K0.1215.4K
$197.50Jul 20.000.01$0.01100.0%207.5K0.0118.5K
$202.50Jul 20.000.01$0.01100.0%181.6K0.0168.6K
$192.50Jul 21.542.34$1.9441.2%93.3K1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 20.000.01$0.01100.0%222.7K0.0213.6K
$195.00Jul 20.240.93$0.59116.9%173.9K0.9420.9K
$190.00Jul 20.000.01$0.01100.0%77.1K0.0121.1K
$197.50Jul 22.574.30$3.4350.4%76.9K0.998.3K
$195.00Jul 62.202.30$2.254.4%35.2K0.546.6K

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 909.9%, max 1810.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 2Aug 14748.0%39.5%1795.6%18714.5K
$232.50Jul 2Jul 17791.4%42.3%1771.6%582.4K
$160.00Jul 2Aug 7870.2%46.5%1770.7%131559
$227.50Jul 2Jul 17703.8%40.4%1642.8%3293.1K
$225.00Jul 2Aug 14658.9%39.1%1583.8%39210.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 2Aug 14870.2%45.5%1810.8%13510.4K
$230.00Jul 2Aug 7748.0%39.3%1801.5%245
$227.50Jul 2Jul 17703.8%40.4%1642.8%82388
$165.00Jul 2Aug 14743.1%44.0%1587.1%27411.9K
$225.00Jul 2Aug 14658.9%39.1%1583.8%165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 40.67, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 24$0.18$4.82$0.1826.78$225.18
$207.50$210.00Jul 8$0.10$2.40$0.1024.00$207.60
$210.00$212.50Jul 10$0.11$2.39$0.1121.73$210.11
$212.50$215.00Jul 13$0.11$2.39$0.1121.73$212.61
$215.00$217.50Jul 15$0.11$2.39$0.1121.73$215.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.12$4.88$0.1240.67$164.88
$170.00$165.00Jul 17$0.20$4.80$0.2024.00$169.80
$165.00$160.00Jul 24$0.22$4.78$0.2221.73$164.78
$177.50$175.00Jul 10$0.12$2.38$0.1219.83$177.38
$172.50$170.00Jul 15$0.12$2.38$0.1219.83$172.38

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 3.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 24$4.90$4.90$0.1049.00$169.90
$160.00$165.00Jul 6$4.88$4.88$0.1240.67$164.88
$160.00$170.00Jul 13$9.75$9.75$0.2539.00$169.75
$165.00$170.00Jul 2$4.85$4.85$0.1532.33$169.85
$170.00$175.00Jul 6$4.85$4.85$0.1532.33$174.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 24$4.85$4.85$0.1532.33$225.15
$215.00$212.50Jul 10$2.40$2.40$0.1024.00$212.60
$202.50$200.00Jul 6$2.38$2.38$0.1219.83$200.12
$227.50$225.00Jul 17$2.38$2.38$0.1219.83$225.12
$225.00$220.00Jul 24$4.75$4.75$0.2519.00$220.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Jul 2Jul 6$0.06264.6%26.8%
$165.00Jul 2Jul 6$0.12743.1%59.7%
$175.00Jul 2Jul 6$0.13495.3%46.0%
$202.50Jul 2Jul 6$0.13209.3%25.0%
$182.50Jul 2Jul 6$0.18312.6%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 2Jul 6$0.06434.3%42.9%
$180.00Jul 2Jul 6$0.08373.4%38.8%
$172.50Jul 8Jul 10$0.0951.5%48.0%
$182.50Jul 2Jul 6$0.12312.6%35.4%
$185.00Jul 2Jul 6$0.19251.5%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.31% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 2$0.02$0.59$0.61$194.39$195.610.31%
$192.50Jul 2$1.94$0.01$1.95$190.55$194.451.00%
$197.50Jul 2$0.01$3.43$3.44$194.06$200.941.77%
$195.00Jul 6$1.77$2.25$4.02$190.98$199.022.06%
$190.00Jul 2$4.03$0.01$4.04$185.96$194.042.07%
$192.50Jul 6$3.28$1.22$4.50$188.00$197.002.31%
$197.50Jul 6$0.84$3.72$4.56$192.94$202.062.34%
$190.00Jul 6$5.28$0.64$5.92$184.08$195.923.04%
$200.00Jul 2$0.01$5.93$5.94$194.06$205.943.05%
$200.00Jul 6$0.35$5.75$6.10$193.90$206.103.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.17% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$185.00Jul 6$0.14$0.20$0.34$184.66$202.84
$202.50$187.50Jul 6$0.14$0.35$0.49$187.01$202.99
$200.00$185.00Jul 6$0.35$0.20$0.55$184.45$200.55
$200.00$187.50Jul 6$0.35$0.35$0.70$186.80$200.70
$202.50$190.00Jul 6$0.14$0.64$0.78$189.22$203.28
$205.00$182.50Jul 8$0.44$0.50$0.94$181.56$205.94
$200.00$190.00Jul 6$0.35$0.64$0.99$189.01$200.99
$197.50$185.00Jul 6$0.84$0.20$1.04$183.96$198.54
$205.00$185.00Jul 8$0.44$0.73$1.17$183.83$206.17
$197.50$187.50Jul 6$0.84$0.35$1.19$186.31$198.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 32.33, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 14$4.85$0.1532.33$160.15$174.85
175/178182/185Jul 10$2.39$0.1121.73$175.11$184.89
165/170175/180Jul 31$4.78$0.2221.73$165.22$179.78
160/165170/175Jul 24$4.75$0.2519.00$160.25$174.75
175/178180/182Jul 13$2.37$0.1318.23$175.13$182.37
178/180182/185Jul 13$2.37$0.1318.23$177.63$184.87
172/175178/180Jul 15$2.37$0.1318.23$172.63$179.87
175/178180/182Jul 15$2.36$0.1416.86$175.14$182.36
180/182185/188Jul 15$2.36$0.1416.86$180.14$187.36
170/172178/180Jul 15$2.34$0.1614.63$170.16$179.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.09$4.9154.56
$172.50$175.00$177.50Jul 13$0.05$2.4549.00
$180.00$182.50$185.00Jul 13$0.05$2.4549.00
$212.50$215.00$217.50Jul 13$0.05$2.4549.00
$212.50$215.00$217.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 13$0.05$4.9599.00
$160.00$165.00$170.00Jul 17$0.08$4.9261.50
$177.50$180.00$182.50Jul 8$0.05$2.4549.00
$175.00$177.50$180.00Jul 13$0.05$2.4549.00
$167.50$170.00$172.50Jul 15$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. 242 found (best net $-0.32, 234 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.03$4.97
$225.00$230.001:2Jul 15-$0.04$4.96
$225.00$230.001:2Jul 24-$0.18$4.82
$220.00$225.001:2Jul 24-$0.24$4.76
$215.00$220.001:2Jul 24-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 13-$0.32$14.68
$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
$170.00$165.001:2Jul 6-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.31%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 14$10.350.520.1%5.31%5.40%75--
$195.00Aug 7$9.650.520.1%4.95%5.04%1.0K999
$195.00Jul 31$8.500.510.1%4.36%4.45%1.4K2.9K
$200.00Aug 14$8.200.452.6%4.21%6.86%259--
$200.00Aug 7$7.300.442.6%3.75%6.40%1.6K1.8K
$195.00Jul 24$7.200.510.1%3.70%3.78%2.3K3.3K
$205.00Aug 14$6.400.385.2%3.28%8.50%265--
$200.00Jul 31$6.200.422.6%3.18%5.84%2.7K8.0K
$195.00Jul 17$5.750.500.1%2.95%3.04%6.4K36.6K
$205.00Aug 7$5.450.365.2%2.80%8.02%264549

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 2,373,884
Total Puts 1,142,621
Put/Call Ratio 0.48
Net Difference 1,231,263

Prior's Put/Call Breakdown

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

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