Tour v291
NVDA
NVIDIA CORP
$195.93 +0.56%
7/6 11:00

Option Volume

Detail
Current (07/06 11:00am) 954,431
Calls: 671,718 (70%)
Puts: 282,713 (30%)
Prior (07/02) 1,346,471
Calls: 953,341 (71%)
Puts: 393,130 (29%)
Current vs Prior -29.12%
Calls: -29.54% (Calls)
Puts: -28.09% (Puts)
Prior 7-Day Total 21,383,147
Calls: 13,450,863 (63%)
Puts: 7,932,284 (37%)
Prior 7-Day Average 3,054,735
Calls: 1,921,551 (63%)
Puts: 1,133,183 (37%)
Current vs Prior 7-Day Avg -68.76%
Calls: -65.04%
Puts: -75.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:00am) $239.77M
Calls: $181.81M (76%)
Puts: $57.96M (24%)
Prior (07/02) $246.84M
Calls: $155.00M (63%)
Puts: $91.84M (37%)
Current vs Prior -2.87%
Calls: +17.30%
Puts: -36.89%
Prior 7-Day Total $6.70B
Calls: $4.19B (63%)
Puts: $2.51B (37%)
Prior 7-Day Average $956.49M
Calls: $598.01M (63%)
Puts: $358.47M (37%)
Current vs Prior 7-Day Avg -74.93%
Calls: -69.60%
Puts: -83.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 11:00am) 0.42
Prior (07/02) 0.41
Current vs Prior +2.06%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -28.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:00am) 13,694,003
Calls: 7,511,619 (55%)
Puts: 6,182,384 (45%)
Prior (07/02) 14,125,997
Calls: 7,782,663 (55%)
Puts: 6,343,334 (45%)
Current vs Prior -3.06%
Prior 7-Day Total 97,095,153
Calls: 53,693,454 (55%)
Puts: 43,401,699 (45%)
Prior 7-Day Average 13,870,736
Calls: 7,670,493 (55%)
Puts: 6,200,242 (45%)
Current vs Prior 7-Day Avg -1.27%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.61% | 3.07%4.06% | 6.08%5.40% | 12.54%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior -43.36% | -25.45%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg -42.75% | -15.77%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -43.36% | -25.45%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 1.96% | 2.11%
Calls: 2.29% | 1.05%
Puts: 1.63% | 3.17%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior -42.35% | -56.67%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg -56.57% | -71.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($181.81M) vs puts ($57.96M). Extreme bullish P/C ratio of 0.42 - heavy call buying (671,718 calls vs 282,713 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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 317 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 316.506.55$6.530.8%51.0K0.458.4K
$165.00Jul 1031.0031.25$31.130.8%160.9940
$180.00Jul 1016.2016.35$16.270.9%7620.951.9K
$202.50Jul 101.031.04$1.041.0%11.9K0.2335.0K
$195.00Jul 82.852.88$2.871.0%8.5K0.572.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 317.357.45$7.401.4%3960.463.6K
$210.00Jul 814.0014.20$14.101.4%4941.00112
$195.00Jul 102.792.83$2.811.4%4.0K0.4413.4K
$215.00Jul 818.9019.20$19.051.6%121.0036
$195.00Jul 81.881.91$1.901.6%5.2K0.422.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 80.060.07$0.0714.3%2.6K0.033.8K
$217.50Jul 100.060.07$0.0714.3%7570.026.3K
$215.00Jul 100.090.10$0.1010.0%5.6K0.0313.3K
$232.50Jul 170.090.10$0.1010.0%1300.021.6K
$207.50Jul 80.110.12$0.128.3%2.2K0.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 80.050.06$0.0616.7%3780.021.1K
$165.00Jul 100.050.06$0.0616.7%2.7K0.012.4K
$167.50Jul 100.050.06$0.0616.7%3220.019.6K
$192.50Jul 60.060.07$0.0714.3%28.3K0.065.9K
$180.00Jul 80.060.07$0.0714.3%2.2K0.025.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 2032.1540.70$36.4223.5%21.00--
$160.00Jul 635.5537.75$36.656.0%111.007
$165.00Jul 630.1533.35$31.7510.1%81.0062
$170.00Jul 624.3528.35$26.3515.2%61.0033
$175.00Jul 618.9023.70$21.3022.5%321.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 66.407.20$6.8011.8%2051.00667
$205.00Jul 68.809.70$9.259.7%2101.002.1K
$207.50Jul 611.3012.25$11.788.1%861.00306
$210.00Jul 613.3014.75$14.0310.3%241.003
$212.50Jul 616.3516.75$16.552.4%471.006

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 866.0K, top 122.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.250.26$0.263.8%122.1K0.238.1K
$200.00Jul 60.040.05$0.0520.0%74.4K0.0523.1K
$195.00Jul 61.291.32$1.312.3%72.0K0.709.7K
$200.00Jul 316.506.55$6.530.8%51.0K0.458.4K
$210.00Jul 100.210.22$0.224.5%21.4K0.0632.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.380.39$0.392.6%70.2K0.307.9K
$192.50Jul 60.060.07$0.0714.3%28.3K0.065.9K
$190.00Jul 60.030.04$0.0425.0%17.7K0.038.1K
$197.50Jul 61.821.85$1.841.6%11.8K0.772.7K
$185.00Jul 60.010.02$0.0250.0%10.5K0.0114.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 207.3%, max 514.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 6Aug 14247.8%40.3%514.4%23287
$160.00Jul 6Aug 7278.9%47.2%490.8%1416
$230.00Jul 6Aug 14220.9%39.8%455.5%781.3K
$165.00Jul 6Aug 7239.7%45.5%427.3%48127
$232.50Jul 6Jul 17234.6%45.2%419.3%1301.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14279.1%45.9%507.6%63743
$230.00Jul 6Aug 14221.1%39.7%456.3%2--
$165.00Jul 6Aug 14239.7%44.4%439.6%804.1K
$225.00Jul 6Aug 14193.3%39.5%388.8%214
$227.50Jul 6Jul 17207.2%43.2%379.9%21827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 54.56, avg 6.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$235.00Jul 20$0.18$9.82$0.1854.56$225.18
$230.00$235.00Jul 24$0.10$4.90$0.1049.00$230.10
$220.00$225.00Jul 20$0.13$4.87$0.1337.46$220.13
$225.00$230.00Jul 24$0.18$4.82$0.1826.78$225.18
$230.00$235.00Jul 31$0.20$4.80$0.2024.00$230.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 17$0.11$4.89$0.1144.45$169.89
$165.00$160.00Jul 24$0.14$4.86$0.1434.71$164.86
$182.50$180.00Jul 10$0.10$2.40$0.1024.00$182.40
$175.00$170.00Jul 17$0.21$4.79$0.2122.81$174.79
$180.00$175.00Jul 20$0.21$4.79$0.2122.81$179.79

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 3.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 6$4.90$4.90$0.1049.00$164.90
$160.00$165.00Jul 20$4.89$4.89$0.1144.45$164.89
$165.00$170.00Jul 24$4.85$4.85$0.1532.33$169.85
$160.00$165.00Jul 31$4.83$4.83$0.1728.41$164.83
$170.00$175.00Jul 13$4.78$4.78$0.2221.73$174.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$217.50Jul 6$7.32$7.32$0.1840.67$217.68
$225.00$220.00Jul 24$4.87$4.87$0.1337.46$220.13
$235.00$230.00Jul 31$4.87$4.87$0.1337.46$230.13
$235.00$230.00Jul 17$4.80$4.80$0.2024.00$230.20
$230.00$227.50Jul 10$2.38$2.38$0.1219.83$227.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 6Jul 8$0.05144.7%60.3%
$210.00Jul 6Jul 8$0.06103.7%44.9%
$230.00Jul 6Jul 8$0.09220.9%97.1%
$207.50Jul 6Jul 8$0.1187.4%42.4%
$205.00Jul 6Jul 8$0.2070.7%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 6Jul 8$0.06126.1%54.3%
$182.50Jul 6Jul 8$0.07121.1%49.4%
$210.00Jul 6Jul 8$0.07103.5%44.8%
$235.00Jul 17Jul 24$0.0746.9%42.3%
$212.50Jul 6Jul 8$0.08119.3%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.87% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 6$1.31$0.39$1.70$193.30$196.700.87%
$197.50Jul 6$0.26$1.84$2.10$195.40$199.601.07%
$192.50Jul 6$3.47$0.07$3.54$188.96$196.041.81%
$200.00Jul 6$0.05$4.10$4.15$195.85$204.152.12%
$195.00Jul 8$2.87$1.90$4.77$190.23$199.772.43%
$197.50Jul 8$1.64$3.15$4.79$192.71$202.292.44%
$192.50Jul 8$4.50$1.04$5.54$186.96$198.042.83%
$200.00Jul 8$0.86$4.88$5.74$194.26$205.742.93%
$190.00Jul 6$6.00$0.04$6.04$183.96$196.043.08%
$197.50Jul 10$2.62$4.05$6.67$190.83$204.173.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.17% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$192.50Jul 6$0.26$0.07$0.33$192.17$197.83
$205.00$187.50Jul 8$0.21$0.27$0.48$187.02$205.48
$197.50$195.00Jul 6$0.26$0.39$0.65$194.35$198.15
$202.50$187.50Jul 8$0.42$0.27$0.69$186.81$203.19
$205.00$190.00Jul 8$0.21$0.54$0.75$189.25$205.75
$207.50$185.00Jul 10$0.37$0.48$0.85$184.15$208.35
$202.50$190.00Jul 8$0.42$0.54$0.96$189.04$203.46
$205.00$185.00Jul 10$0.62$0.48$1.10$183.90$206.10
$200.00$187.50Jul 8$0.86$0.27$1.13$186.37$201.13
$207.50$187.50Jul 10$0.37$0.77$1.14$186.36$208.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 19.83, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 17$4.76$0.2419.83$165.24$179.76
160/165170/175Jul 31$4.72$0.2816.86$160.28$174.72
178/180182/185Jul 15$2.34$0.1614.63$177.66$184.84
180/182185/188Jul 10$2.33$0.1713.71$180.17$187.33
172/175178/180Jul 24$2.33$0.1713.71$172.67$179.83
180/182185/188Jul 13$2.31$0.1912.16$180.19$187.31
170/172178/180Jul 24$2.30$0.2011.50$170.20$179.80
160/165170/175Aug 7$4.60$0.4011.50$160.40$174.60
160/165170/175Aug 14$4.60$0.4011.50$160.40$174.60
180/182185/188Jul 24$2.29$0.2110.90$180.21$187.29

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
$170.00$175.00$180.00Jul 17$0.07$4.9370.43
$225.00$230.00$235.00Jul 24$0.08$4.9261.50
$230.00$232.50$235.00Jul 8$0.05$2.4549.00
$180.00$182.50$185.00Jul 10$0.05$2.4549.00
$210.00$212.50$215.00Jul 13$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.05$4.9599.00
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$165.00$170.00$175.00Jul 17$0.10$4.9049.00
$160.00$165.00$170.00Jul 31$0.11$4.8944.45
$220.00$225.00$230.00Aug 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. 249 found (best net $--, 234 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 13$0.00$5.00
$230.00$235.001:2Jul 15$0.00$5.00
$225.00$230.001:2Jul 15-$0.02$4.98
$225.00$230.001:2Jul 13-$0.04$4.96
$220.00$225.001:2Jul 20-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 6-$0.01$4.99
$170.00$165.001:2Jul 6-$0.01$4.99
$175.00$170.001:2Jul 6-$0.01$4.99
$170.00$165.001:2Jul 8-$0.02$4.98
$165.00$160.001:2Jul 10-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.34%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.500.472.1%4.34%6.42%108153
$200.00Aug 7$7.500.462.1%3.83%5.91%6482.2K
$200.00Jul 31$6.500.452.1%3.32%5.39%51.0K8.4K
$205.00Aug 14$6.500.394.6%3.32%7.95%24238
$197.50Jul 24$6.150.490.8%3.14%3.94%3.3K--
$205.00Aug 7$5.550.384.6%2.83%7.46%349605
$200.00Jul 24$5.050.432.1%2.58%4.65%1.1K8.7K
$210.00Aug 14$4.900.327.2%2.50%9.68%83120
$197.50Jul 17$4.650.470.8%2.37%3.17%1.9K4.3K
$205.00Jul 31$4.550.354.6%2.32%6.95%1.6K6.1K

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 671,718
Total Puts 282,713
Put/Call Ratio 0.42
Net Difference 389,005

Prior's Put/Call Breakdown

Total Calls 953,341
Total Puts 393,130
Put/Call Ratio 0.41
Net Difference 560,211

Prior 7-Day Put/Call Summary

Total Calls 13,450,863
Total Puts 7,932,284
Average Put/Call Ratio 0.59
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