Tour v291
NVDA
NVIDIA CORP
$196.32 +0.76%
7/6 12:00

Option Volume

Detail
Current (07/06 12:00pm) 1,244,103
Calls: 869,329 (70%)
Puts: 374,774 (30%)
Prior (07/02) 1,950,074
Calls: 1,353,421 (69%)
Puts: 596,653 (31%)
Current vs Prior -36.20%
Calls: -35.77% (Calls)
Puts: -37.19% (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 -59.27%
Calls: -54.76%
Puts: -66.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 12:00pm) $332.24M
Calls: $257.89M (78%)
Puts: $74.34M (22%)
Prior (07/02) $387.02M
Calls: $211.50M (55%)
Puts: $175.52M (45%)
Current vs Prior -14.16%
Calls: +21.93%
Puts: -57.64%
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 -65.26%
Calls: -56.87%
Puts: -79.26%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 12:00pm) 0.43
Prior (07/02) 0.44
Current vs Prior -2.21%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -26.66%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 12:00pm) 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 1.45% | 3.03%3.96% | 5.96%5.27% | 12.44%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior -48.85% | -26.59%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg -48.30% | -17.06%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -48.85% | -26.59%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 3.51% | 2.50%
Calls: 3.38% | 3.28%
Puts: 3.65% | 1.73%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior +3.24% | -48.67%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg -22.22% | -66.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($257.89M) vs puts ($74.34M). Extreme bullish P/C ratio of 0.43 - heavy call buying (869,329 calls vs 374,774 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
11:00BULLISHBULLISHBULLISH
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 336 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1731.6531.90$31.780.8%1560.972.5K
$165.00Jul 1031.4031.65$31.530.8%160.9940
$202.50Jul 101.071.08$1.080.9%14.8K0.2335.0K
$170.00Jul 1726.7527.00$26.880.9%520.966.1K
$220.00Aug 72.112.13$2.120.9%5960.182.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 818.6018.80$18.701.1%151.0036
$195.00Jul 102.542.57$2.551.2%6.0K0.4213.4K
$222.50Jul 1025.9526.30$26.131.3%141.00--
$195.00Jul 317.057.15$7.101.4%5660.453.6K
$235.00Jul 1738.4539.00$38.731.4%--1.0047

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 80.060.07$0.0714.3%3.0K0.033.8K
$217.50Jul 100.060.07$0.0714.3%1.2K0.026.3K
$235.00Jul 170.070.08$0.0812.5%1.3K0.0130.9K
$215.00Jul 100.090.10$0.1010.0%6.4K0.0313.3K
$232.50Jul 170.090.10$0.1010.0%1320.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 80.050.06$0.0616.7%5270.021.1K
$165.00Jul 100.050.06$0.0616.7%3.8K0.012.4K
$167.50Jul 100.050.06$0.0616.7%3420.019.6K
$170.00Jul 100.060.07$0.0714.3%7810.013.5K
$180.00Jul 80.070.08$0.0812.5%2.4K0.025.0K

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
$170.00Jul 1322.7030.45$26.5829.2%--1.0019
$172.50Jul 1323.6024.50$24.053.7%2201.002
$160.00Jul 2032.5041.05$36.7823.2%21.00--
$160.00Jul 636.0037.95$36.985.3%1151.007
$165.00Jul 631.1031.45$31.281.1%531.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 66.056.60$6.328.7%2291.00667
$205.00Jul 68.559.30$8.938.4%2691.002.1K
$207.50Jul 610.9011.40$11.154.5%871.00306
$210.00Jul 613.4013.85$13.633.3%341.003
$212.50Jul 615.4516.50$15.986.6%791.006

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 1.1M, top 178.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.180.20$0.1910.5%178.3K0.238.1K
$200.00Jul 60.020.03$0.0333.3%90.5K0.0323.1K
$195.00Jul 61.451.50$1.483.4%90.1K0.839.7K
$200.00Jul 316.556.70$6.632.3%51.7K0.458.4K
$200.00Jul 101.741.76$1.751.1%27.4K0.3453.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.130.15$0.1414.3%103.4K0.177.9K
$192.50Jul 60.020.03$0.0333.3%35.5K0.035.9K
$190.00Jul 60.010.02$0.0250.0%21.0K0.018.1K
$197.50Jul 61.341.39$1.373.6%19.1K0.772.7K
$185.00Jul 60.000.01$0.01100.0%11.6K0.0014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 274.3%, max 583.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 6Aug 14272.7%39.9%583.3%35287
$160.00Jul 6Aug 7312.9%47.0%566.0%12616
$230.00Jul 6Aug 14243.0%39.6%514.3%1131.3K
$165.00Jul 6Aug 7269.4%45.0%498.7%97127
$232.50Jul 6Jul 17258.0%44.8%475.6%1321.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14312.9%45.9%581.8%67743
$235.00Jul 6Jul 31272.7%40.6%571.6%14139
$230.00Jul 6Aug 14243.0%39.6%514.3%6--
$165.00Jul 6Aug 14269.4%44.1%510.7%1274.1K
$225.00Jul 6Aug 14212.2%39.3%439.7%614

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 54.56, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$235.00Jul 20$0.18$9.82$0.1854.56$225.18
$220.00$225.00Jul 20$0.10$4.90$0.1049.00$220.10
$230.00$235.00Jul 24$0.10$4.90$0.1049.00$230.10
$225.00$230.00Jul 24$0.17$4.83$0.1728.41$225.17
$230.00$235.00Jul 31$0.20$4.80$0.2024.00$230.20
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 17$0.18$4.82$0.1826.78$174.82
$165.00$160.00Jul 31$0.20$4.80$0.2024.00$164.80
$170.00$165.00Jul 24$0.21$4.79$0.2122.81$169.79
$195.00$192.50Jul 6$0.11$2.39$0.1121.73$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 40.67, avg 3.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 17$4.88$4.88$0.1240.67$174.88
$160.00$165.00Jul 31$4.87$4.87$0.1337.46$164.87
$165.00$170.00Jul 20$4.85$4.85$0.1532.33$169.85
$192.50$195.00Jul 6$2.40$2.40$0.1024.00$194.90
$175.00$177.50Jul 15$2.40$2.40$0.1024.00$177.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 31$4.87$4.87$0.1337.46$230.13
$212.50$210.00Jul 10$2.40$2.40$0.1024.00$210.10
$220.00$217.50Jul 10$2.40$2.40$0.1024.00$217.60
$227.50$225.00Jul 17$2.40$2.40$0.1024.00$225.10
$207.50$205.00Jul 8$2.38$2.38$0.1219.83$205.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 6Jul 8$0.06112.2%44.2%
$207.50Jul 6Jul 8$0.1194.1%41.6%
$205.00Jul 6Jul 8$0.2275.4%39.7%
$165.00Jul 6Jul 10$0.25269.4%71.8%
$187.50Jul 6Jul 8$0.2892.3%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 6Jul 8$0.07143.2%57.1%
$207.50Jul 6Jul 8$0.0894.1%41.6%
$182.50Jul 6Jul 8$0.09122.5%51.4%
$185.00Jul 6Jul 8$0.13101.8%46.4%
$167.50Jul 10Jul 15$0.1366.4%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.79% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 6$0.19$1.37$1.56$195.94$199.060.79%
$195.00Jul 6$1.48$0.14$1.62$193.38$196.620.83%
$200.00Jul 6$0.03$3.65$3.68$196.32$203.681.87%
$192.50Jul 6$3.88$0.03$3.91$188.59$196.411.99%
$197.50Jul 8$1.76$2.89$4.65$192.85$202.152.37%
$195.00Jul 8$3.05$1.67$4.72$190.28$199.722.40%
$200.00Jul 8$0.94$4.58$5.52$194.48$205.522.81%
$192.50Jul 8$4.78$0.91$5.69$186.81$198.192.90%
$202.50Jul 6$0.02$6.32$6.34$196.16$208.843.23%
$190.00Jul 6$6.35$0.02$6.37$183.63$196.373.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.17% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Jul 6$0.19$0.14$0.33$194.67$197.83
$205.00$187.50Jul 8$0.23$0.25$0.48$187.02$205.48
$205.00$190.00Jul 8$0.23$0.47$0.70$189.30$205.70
$202.50$187.50Jul 8$0.47$0.25$0.72$186.78$203.22
$207.50$185.00Jul 10$0.38$0.43$0.81$184.19$208.31
$202.50$190.00Jul 8$0.47$0.47$0.94$189.06$203.44
$220.00$180.00Jul 20$0.33$0.67$1.00$179.00$221.00
$207.50$187.50Jul 10$0.38$0.68$1.06$186.44$208.56
$220.00$175.00Jul 20$0.33$0.73$1.06$173.94$221.06
$205.00$185.00Jul 10$0.64$0.43$1.07$183.93$206.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 19.83, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Jul 24$2.38$0.1219.83$175.12$182.38
170/172175/178Jul 24$2.36$0.1416.86$170.14$177.36
178/180182/185Jul 15$2.35$0.1515.67$177.65$184.85
172/175178/180Jul 24$2.35$0.1515.67$172.65$179.85
160/165170/175Aug 7$4.68$0.3214.62$160.32$174.68
180/182185/188Jul 13$2.33$0.1713.71$180.17$187.33
172/175180/182Jul 24$2.33$0.1713.71$172.67$182.33
170/172178/180Jul 24$2.31$0.1912.16$170.19$179.81
160/165170/175Jul 31$4.62$0.3812.16$160.38$174.62
170/172180/182Jul 24$2.29$0.2110.90$170.21$182.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 20$0.05$4.9599.00
$225.00$230.00$235.00Jul 24$0.07$4.9370.43
$205.00$207.50$210.00Jul 8$0.06$2.4440.67
$207.50$210.00$212.50Jul 10$0.06$2.4440.67
$212.50$215.00$217.50Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.09$4.9154.56
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$180.00$182.50$185.00Jul 10$0.06$2.4440.67
$180.00$182.50$185.00Jul 15$0.06$2.4440.67
$215.00$217.50$220.00Jul 24$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 251 found (best net $-0.01, 241 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15-$0.01$4.99
$225.00$230.001:2Jul 13-$0.02$4.98
$230.00$235.001:2Jul 15-$0.02$4.98
$230.00$235.001:2Jul 13-$0.03$4.97
$230.00$235.001:2Jul 24-$0.12$4.88
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 4.38%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.600.471.9%4.38%6.26%118153
$200.00Aug 7$7.650.471.9%3.90%5.77%7962.2K
$205.00Aug 14$6.650.404.4%3.39%7.81%41238
$200.00Jul 31$6.550.451.9%3.34%5.21%51.7K8.4K
$197.50Jul 24$6.250.490.6%3.18%3.78%3.4K--
$205.00Aug 7$5.700.384.4%2.90%7.32%598605
$200.00Jul 24$5.100.441.9%2.60%4.47%1.2K8.7K
$210.00Aug 14$5.000.337.0%2.55%9.52%102120
$197.50Jul 17$4.700.480.6%2.39%3.00%2.4K4.3K
$205.00Jul 31$4.650.364.4%2.37%6.79%2.0K6.1K

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 869,329
Total Puts 374,774
Put/Call Ratio 0.43
Net Difference 494,555

Prior's Put/Call Breakdown

Total Calls 1,353,421
Total Puts 596,653
Put/Call Ratio 0.44
Net Difference 756,768

Prior 7-Day Put/Call Summary

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