Tour v290
NVDA
NVIDIA CORP
$195.21 +0.20%
7/6 09:35

Option Volume

Detail
Current (07/06 9:35am) 106,350
Calls: 71,943 (68%)
Puts: 34,407 (32%)
Prior (02/24) 1,455,461
Calls: 875,746 (60%)
Puts: 579,715 (40%)
Current vs Prior -92.69%
Calls: -91.78% (Calls)
Puts: -94.06% (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 -96.31%
Calls: -95.96%
Puts: -96.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 9:35am) $24.38M
Calls: $19.94M (82%)
Puts: $4.45M (18%)
Prior (02/24) $894.63M
Calls: $615.13M (69%)
Puts: $279.50M (31%)
Current vs Prior -97.27%
Calls: -96.76%
Puts: -98.41%
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 -97.49%
Calls: -96.68%
Puts: -98.80%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 9:35am) 0.48
Prior (02/24) 0.66
Current vs Prior -27.75%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -22.19%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 9:35am) 13,694,003
Calls: 7,511,619 (55%)
Puts: 6,182,384 (45%)
Prior (02/24) 12,003,408
Calls: 6,902,858 (58%)
Puts: 5,100,550 (42%)
Current vs Prior +14.08%
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 -0.46%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.16% | 3.42%4.34% | 6.34%5.66% | 12.69%
Prior 2.46% | 3.35%-- | ---- | --
Current vs Prior -12.32% | +2.13%-- | ---- | --
Prior 7-Day Avg 2.67% | 3.52%-- | ---- | --
Current vs 7-Day Avg -19.20% | -2.74%-- | ---- | --
Prior 7-Day Eod 2.46% | 3.35%-- | ---- | --
Current vs 7-Day Eod -12.32% | +2.13%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 3.21% | 2.00%
Calls: 2.14% | 1.44%
Puts: 4.27% | 2.56%
Prior 2.91% | 4.76%
Calls: 2.21% | 4.33%
Puts: 3.61% | 5.19%
Current vs Prior +10.31% | -57.98%
Prior 7-Day Avg 4.37% | 7.28%
Calls: 4.16% | 10.45%
Puts: 4.58% | 4.10%
Current vs 7-Day Avg -26.57% | -72.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($19.94M) vs puts ($4.45M). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (71,943 calls vs 34,407 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 NEUTRAL
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 275 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1015.5515.75$15.651.3%380.931.9K
$180.00Jul 815.3015.50$15.401.3%600.9687
$165.00Jul 630.0030.40$30.201.3%--1.0062
$170.00Jul 1025.2025.55$25.381.4%40.98149
$195.00Jul 247.207.30$7.251.4%1.7K0.523.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 102.352.38$2.371.3%3870.386.4K
$200.00Jul 106.306.40$6.351.6%240.7010.9K
$207.50Jul 1012.5012.70$12.601.6%210.91859
$190.00Jul 315.605.70$5.651.8%250.388.4K
$202.50Jul 108.158.30$8.231.8%340.791.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 80.060.07$0.0714.3%4790.023.8K
$217.50Jul 100.060.07$0.0714.3%300.026.3K
$215.00Jul 100.090.10$0.1010.0%6240.0313.3K
$230.00Jul 170.110.12$0.128.3%120.0247.4K
$207.50Jul 80.120.14$0.1315.4%1920.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 80.050.06$0.0616.7%--0.012.4K
$160.00Jul 100.050.06$0.0616.7%2080.014.3K
$187.50Jul 60.060.07$0.0714.3%1.2K0.044.9K
$172.50Jul 80.060.07$0.0714.3%210.02477
$175.00Jul 80.070.08$0.0812.5%980.022.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1733.6537.20$35.4210.0%--1.003.3K
$165.00Jul 630.0030.40$30.201.3%--1.0062
$170.00Jul 625.0025.40$25.201.6%21.0033
$175.00Jul 620.0020.45$20.232.2%--0.9956
$177.50Jul 617.5017.95$17.732.5%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 67.157.55$7.355.4%81.00667
$205.00Jul 69.6010.00$9.804.1%31.002.1K
$207.50Jul 612.1012.50$12.303.3%11.00306
$210.00Jul 814.0515.60$14.8310.5%--1.00112
$212.50Jul 816.5018.65$17.5812.2%--1.00104

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 94.7K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 61.391.42$1.402.1%13.4K0.509.7K
$200.00Jul 60.130.14$0.147.1%7.9K0.0723.1K
$197.50Jul 60.480.49$0.492.0%6.9K0.238.1K
$205.00Jul 100.650.66$0.661.5%4.6K0.1458.7K
$202.50Jul 101.061.08$1.071.9%3.6K0.2135.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 60.140.15$0.156.7%5.9K0.098.1K
$192.50Jul 60.400.41$0.412.4%4.9K0.225.9K
$182.50Jul 60.020.03$0.0333.3%2.2K0.012.1K
$195.00Jul 61.171.21$1.193.4%2.1K0.507.9K
$185.00Jul 60.030.05$0.0450.0%2.1K0.0214.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 152.3%, max 419.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 6Aug 14201.9%40.5%398.0%21.3K
$232.50Jul 6Jul 17213.8%46.8%357.0%--1.8K
$165.00Jul 6Aug 7207.0%45.9%350.6%--127
$225.00Jul 6Aug 14177.4%40.3%339.9%51.2K
$227.50Jul 6Jul 17189.7%44.6%325.9%81.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14241.8%46.5%419.8%--743
$165.00Jul 6Aug 14207.0%44.8%362.2%84.1K
$170.00Jul 6Aug 14172.8%43.3%299.3%8083.5K
$175.00Jul 6Aug 14155.4%42.0%270.3%7303.3K
$177.50Jul 6Jul 24137.7%43.8%214.4%1.4K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 32.33, avg 5.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 24$0.17$4.83$0.1728.41$225.17
$200.00$202.50Jul 6$0.10$2.40$0.1024.00$200.10
$217.50$220.00Jul 17$0.11$2.39$0.1121.73$217.61
$205.00$207.50Jul 8$0.12$2.38$0.1219.83$205.12
$210.00$212.50Jul 13$0.14$2.36$0.1416.86$210.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 17$0.15$4.85$0.1532.33$169.85
$165.00$160.00Jul 24$0.16$4.84$0.1630.25$164.84
$175.00$170.00Jul 15$0.18$4.82$0.1826.78$174.82
$185.00$182.50Jul 8$0.12$2.38$0.1219.83$184.88
$175.00$170.00Jul 17$0.26$4.74$0.2618.23$174.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 32.33, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 24$4.85$4.85$0.1532.33$169.85
$175.00$177.50Jul 10$2.38$2.38$0.1219.83$177.38
$160.00$165.00Jul 31$4.72$4.72$0.2816.86$164.72
$180.00$182.50Jul 10$2.35$2.35$0.1515.67$182.35
$170.00$175.00Jul 13$4.70$4.70$0.3015.67$174.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$200.00Jul 6$2.38$2.38$0.1219.83$200.12
$210.00$205.00Jul 15$4.75$4.75$0.2519.00$205.25
$230.00$225.00Jul 31$4.75$4.75$0.2519.00$225.25
$225.00$220.00Jul 31$4.71$4.71$0.2916.24$220.29
$220.00$217.50Jul 17$2.35$2.35$0.1515.67$217.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 6Jul 10$0.05207.0%70.7%
$210.00Jul 6Jul 8$0.0698.1%47.1%
$182.50Jul 6Jul 8$0.10107.6%54.6%
$207.50Jul 6Jul 8$0.1283.8%45.7%
$180.00Jul 6Jul 8$0.17119.0%58.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 6Jul 8$0.06155.4%67.8%
$172.50Jul 8Jul 10$0.0773.3%60.0%
$177.50Jul 6Jul 8$0.09137.7%63.0%
$180.00Jul 6Jul 8$0.13119.0%58.8%
$182.50Jul 6Jul 8$0.18107.6%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.33% of stock, avg 9.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 6$1.40$1.19$2.59$192.41$197.591.33%
$197.50Jul 6$0.49$2.81$3.30$194.20$200.801.69%
$192.50Jul 6$3.10$0.41$3.51$188.99$196.011.80%
$200.00Jul 6$0.14$4.97$5.11$194.89$205.112.62%
$195.00Jul 8$2.78$2.53$5.31$189.69$200.312.72%
$190.00Jul 6$5.30$0.15$5.45$184.55$195.452.79%
$197.50Jul 8$1.67$3.90$5.57$191.93$203.072.85%
$192.50Jul 8$4.30$1.54$5.84$186.66$198.342.99%
$200.00Jul 8$0.94$5.68$6.62$193.38$206.623.39%
$190.00Jul 8$6.10$0.92$7.02$182.98$197.023.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.15% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$190.00Jul 6$0.14$0.15$0.29$189.71$200.29
$200.00$192.50Jul 6$0.14$0.41$0.55$191.95$200.55
$205.00$185.00Jul 8$0.25$0.33$0.58$184.42$205.58
$197.50$190.00Jul 6$0.49$0.15$0.64$189.36$198.14
$205.00$187.50Jul 8$0.25$0.53$0.78$186.72$205.78
$202.50$185.00Jul 8$0.49$0.33$0.82$184.18$203.32
$197.50$192.50Jul 6$0.49$0.41$0.90$191.60$198.40
$202.50$187.50Jul 8$0.49$0.53$1.02$186.48$203.52
$207.50$185.00Jul 10$0.40$0.72$1.12$183.88$208.62
$205.00$190.00Jul 8$0.25$0.92$1.17$188.83$206.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 14.62, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 13$2.34$0.1614.62$177.66$184.84
160/165170/175Aug 14$4.64$0.3612.89$160.36$174.64
160/165170/175Aug 7$4.63$0.3712.51$160.37$174.63
160/165170/175Jul 31$4.60$0.4011.50$160.40$174.60
200/205210/215Aug 14$4.60$0.4011.50$200.40$214.60
182/185188/190Jul 8$2.29$0.2110.90$182.71$189.79
165/170175/180Jul 24$4.55$0.4510.11$165.45$179.55
180/182185/188Jul 10$2.27$0.239.87$180.23$187.27
160/165170/175Jul 24$4.53$0.479.64$160.47$174.53
175/178182/185Jul 15$2.26$0.249.42$175.24$184.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 24$0.09$4.9154.56
$212.50$215.00$217.50Jul 15$0.05$2.4549.00
$160.00$165.00$170.00Jul 24$0.10$4.9049.00
$220.00$225.00$230.00Jul 24$0.11$4.8944.45
$205.00$207.50$210.00Jul 8$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Jul 24$0.06$4.9482.33
$160.00$165.00$170.00Jul 17$0.07$4.9370.43
$165.00$170.00$175.00Jul 15$0.09$4.9154.56
$175.00$177.50$180.00Jul 13$0.05$2.4549.00
$165.00$170.00$175.00Jul 17$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. 223 found (best net $--, 213 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15-$0.01$4.99
$225.00$230.001:2Jul 13-$0.03$4.97
$225.00$230.001:2Jul 24-$0.15$4.85
$220.00$225.001:2Jul 24-$0.21$4.79
$225.00$230.001:2Jul 31-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 6$0.00$5.00
$165.00$160.001:2Jul 6-$0.01$4.99
$170.00$165.001:2Jul 6-$0.01$4.99
$165.00$160.001:2Jul 8-$0.02$4.98
$170.00$165.001:2Jul 8-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.23%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.250.452.5%4.23%6.68%15153
$200.00Aug 7$7.300.442.5%3.74%6.19%802.2K
$205.00Aug 14$6.300.385.0%3.23%8.24%7238
$200.00Jul 31$6.250.432.5%3.20%5.66%468.4K
$197.50Jul 24$5.850.461.2%3.00%4.17%1.5K--
$205.00Aug 7$5.400.365.0%2.77%7.78%14605
$200.00Jul 24$4.850.412.5%2.48%4.94%748.7K
$210.00Aug 14$4.750.317.6%2.43%10.01%3120
$197.50Jul 17$4.500.441.2%2.31%3.48%3124.3K
$205.00Jul 31$4.400.345.0%2.25%7.27%536.1K

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 71,943
Total Puts 34,407
Put/Call Ratio 0.48
Net Difference 37,536

Prior's Put/Call Breakdown

Total Calls 875,746
Total Puts 579,715
Put/Call Ratio 0.66
Net Difference 296,031

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