Tour v291
NVDA
NVIDIA CORP
$196.45 +0.83%
7/6 13:00

Option Volume

Detail
Current (07/06 1:00pm) 1,610,522
Calls: 1,139,028 (71%)
Puts: 471,494 (29%)
Prior (07/02) 2,401,987
Calls: 1,656,592 (69%)
Puts: 745,395 (31%)
Current vs Prior -32.95%
Calls: -31.24% (Calls)
Puts: -36.75% (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 -47.28%
Calls: -40.72%
Puts: -58.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 1:00pm) $428.02M
Calls: $324.80M (76%)
Puts: $103.23M (24%)
Prior (07/02) $493.97M
Calls: $260.17M (53%)
Puts: $233.80M (47%)
Current vs Prior -13.35%
Calls: +24.84%
Puts: -55.85%
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 -55.25%
Calls: -45.69%
Puts: -71.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 1:00pm) 0.41
Prior (07/02) 0.45
Current vs Prior -8.00%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -29.59%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 1:00pm) 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 1.42% | 2.96%3.92% | 5.92%5.23% | 12.37%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior -49.96% | -28.24%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg -49.42% | -18.93%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -49.96% | -28.24%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 3.23% | 2.36%
Calls: 3.21% | 3.28%
Puts: 3.25% | 1.45%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior -5.00% | -51.54%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg -28.43% | -68.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($324.80M) vs puts ($103.23M). Extreme bullish P/C ratio of 0.41 - heavy call buying (1,139,028 calls vs 471,494 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
12:00BULLISHBULLISHBULLISH
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 344 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 101.751.76$1.760.6%35.5K0.3453.8K
$197.50Jul 81.741.75$1.750.6%30.5K0.4311.0K
$202.50Jul 101.071.08$1.080.9%17.6K0.2335.0K
$205.00Jul 172.072.09$2.081.0%4.5K0.2725.9K
$182.50Jul 1014.2514.40$14.331.0%2.6K0.94435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 1718.8519.05$18.951.1%500.9011.1K
$192.50Jul 244.704.75$4.721.1%1200.39--
$180.00Jul 170.810.82$0.821.2%3.1K0.1181.7K
$225.00Jul 1028.4028.75$28.581.2%241.002
$210.00Jul 1714.3514.55$14.451.4%7650.8329.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 100.060.07$0.0714.3%1.9K0.026.3K
$210.00Jul 80.070.08$0.0812.5%3.3K0.033.8K
$235.00Jul 170.070.08$0.0812.5%1.6K0.0130.9K
$215.00Jul 100.090.10$0.1010.0%6.9K0.0313.3K
$232.50Jul 170.090.10$0.1010.0%2980.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 80.050.06$0.0616.7%2.8K0.025.0K
$165.00Jul 100.050.06$0.0616.7%4.8K0.012.4K
$167.50Jul 100.050.06$0.0616.7%3500.019.6K
$170.00Jul 100.060.07$0.0714.3%7940.013.5K
$182.50Jul 80.070.08$0.0812.5%7910.033.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 635.7036.90$36.303.3%2341.007
$165.00Jul 631.1031.55$31.331.4%691.0062
$170.00Jul 626.1026.70$26.402.3%1321.0033
$175.00Jul 620.9521.80$21.384.0%1201.0056
$177.50Jul 618.5519.15$18.853.2%651.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 815.9016.95$16.436.4%1201.00104
$215.00Jul 818.1518.75$18.453.3%701.0036
$220.00Jul 822.7024.50$23.607.6%51.005
$215.00Jul 1018.3018.85$18.583.0%2961.001.3K
$217.50Jul 1020.0021.35$20.686.5%1271.00153

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 1.5M, top 261.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.160.17$0.175.9%261.5K0.218.1K
$200.00Jul 60.020.03$0.0333.3%134.3K0.0323.1K
$195.00Jul 61.531.58$1.563.2%101.7K0.839.7K
$200.00Jul 316.556.70$6.632.3%52.4K0.458.4K
$200.00Jul 80.890.90$0.901.1%39.8K0.268.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.110.12$0.128.3%131.7K0.167.9K
$192.50Jul 60.010.02$0.0250.0%40.5K0.025.9K
$197.50Jul 61.211.25$1.233.3%33.4K0.792.7K
$190.00Jul 60.000.01$0.01100.0%24.0K0.018.1K
$185.00Jul 60.000.01$0.01100.0%12.0K0.0014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 313.4%, max 684.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 6Aug 14312.0%39.8%683.9%134287
$160.00Jul 6Aug 7358.1%46.8%665.9%24516
$230.00Jul 6Aug 14278.0%39.3%606.8%1191.3K
$165.00Jul 6Aug 7308.3%44.9%586.8%113127
$232.50Jul 6Jul 17295.1%44.9%557.7%2981.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14358.1%45.7%684.1%77743
$235.00Jul 6Jul 31312.0%40.6%668.7%14139
$230.00Jul 6Aug 14278.0%39.3%606.8%8--
$165.00Jul 6Aug 14308.3%44.0%600.6%2024.1K
$225.00Jul 6Aug 14242.8%39.0%521.7%614

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 70.43, avg 6.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$235.00Jul 20$0.14$9.86$0.1470.43$225.14
$230.00$235.00Jul 24$0.10$4.90$0.1049.00$230.10
$220.00$225.00Jul 20$0.19$4.81$0.1925.32$220.19
$225.00$230.00Jul 24$0.19$4.81$0.1925.32$225.19
$205.00$207.50Jul 8$0.10$2.40$0.1024.00$205.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 24$0.12$4.88$0.1240.67$164.88
$170.00$165.00Jul 20$0.13$4.87$0.1337.46$169.87
$175.00$170.00Jul 17$0.17$4.83$0.1728.41$174.83
$170.00$165.00Jul 24$0.21$4.79$0.2122.81$169.79
$175.00$170.00Jul 20$0.22$4.78$0.2221.73$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 44.45, avg 4.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 20$4.89$4.89$0.1144.45$164.89
$160.00$165.00Jul 10$4.88$4.88$0.1240.67$164.88
$165.00$170.00Jul 17$4.87$4.87$0.1337.46$169.87
$170.00$175.00Jul 17$4.83$4.83$0.1728.41$174.83
$165.00$170.00Jul 24$4.80$4.80$0.2024.00$169.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 24$4.88$4.88$0.1240.67$230.12
$235.00$230.00Jul 31$4.87$4.87$0.1337.46$230.13
$215.00$210.00Jul 15$4.85$4.85$0.1532.33$210.15
$200.00$197.50Jul 6$2.40$2.40$0.1024.00$197.60
$212.50$210.00Jul 10$2.40$2.40$0.1024.00$210.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.50, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 6Jul 8$0.07116.5%46.2%
$210.00Jul 6Jul 8$0.07128.4%45.7%
$207.50Jul 6Jul 8$0.11107.6%42.0%
$187.50Jul 6Jul 8$0.1392.7%42.5%
$160.00Jul 6Jul 8$0.18358.1%105.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 6Jul 8$0.07140.2%49.9%
$185.00Jul 6Jul 8$0.12116.5%46.2%
$207.50Jul 6Jul 8$0.12107.6%42.0%
$167.50Jul 10Jul 15$0.1266.8%53.7%
$222.50Jul 6Jul 10$0.15224.7%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.71% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 6$0.17$1.23$1.40$196.10$198.900.71%
$195.00Jul 6$1.56$0.12$1.68$193.32$196.680.86%
$200.00Jul 6$0.03$3.63$3.66$196.34$203.661.86%
$192.50Jul 6$3.90$0.02$3.92$188.58$196.422.00%
$197.50Jul 8$1.75$2.76$4.51$192.99$202.012.30%
$195.00Jul 8$3.05$1.58$4.63$190.37$199.632.36%
$200.00Jul 8$0.90$4.43$5.33$194.67$205.332.71%
$192.50Jul 8$4.80$0.83$5.63$186.87$198.132.87%
$202.50Jul 6$0.01$6.28$6.29$196.21$208.793.20%
$190.00Jul 6$6.38$0.01$6.39$183.61$196.393.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.15% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Jul 6$0.17$0.12$0.29$194.71$197.79
$205.00$187.50Jul 8$0.22$0.22$0.44$187.06$205.44
$205.00$190.00Jul 8$0.22$0.42$0.64$189.36$205.64
$202.50$187.50Jul 8$0.44$0.22$0.66$186.84$203.16
$207.50$185.00Jul 10$0.38$0.41$0.79$184.21$208.29
$202.50$190.00Jul 8$0.44$0.42$0.86$189.14$203.36
$220.00$175.00Jul 20$0.40$0.60$1.00$174.00$221.00
$207.50$187.50Jul 10$0.38$0.65$1.03$186.47$208.53
$205.00$192.50Jul 8$0.22$0.83$1.05$191.45$206.05
$205.00$185.00Jul 10$0.64$0.41$1.05$183.95$206.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 24.00, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172175/178Jul 24$2.40$0.1024.00$170.10$177.40
160/165170/175Jul 31$4.80$0.2024.00$160.20$174.80
172/175178/180Jul 24$2.38$0.1219.83$172.62$179.88
170/172178/180Jul 24$2.33$0.1713.71$170.17$179.83
175/178180/182Jul 24$2.32$0.1812.89$175.18$182.32
178/180182/185Jul 24$2.32$0.1812.89$177.68$184.82
180/182185/188Jul 24$2.30$0.2011.50$180.20$187.30
180/182185/188Jul 13$2.28$0.2210.36$180.22$187.28
182/185188/190Jul 13$2.28$0.2210.36$182.72$189.78
160/165170/175Aug 7$4.56$0.4410.36$160.44$174.56

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
$225.00$230.00$235.00Jul 24$0.09$4.9154.56
$220.00$225.00$230.00Jul 24$0.10$4.9049.00
$225.00$230.00$235.00Jul 31$0.10$4.9049.00
$160.00$165.00$170.00Jul 17$0.11$4.8944.45
$175.00$177.50$180.00Jul 6$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$165.00$170.00$175.00Jul 20$0.09$4.9154.56
$160.00$165.00$170.00Jul 24$0.09$4.9154.56
$220.00$225.00$230.00Aug 7$0.09$4.9154.56
$210.00$212.50$215.00Jul 10$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. 253 found (best net $-1.15, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.01$4.99
$225.00$230.001:2Jul 15-$0.01$4.99
$230.00$235.001:2Jul 15-$0.02$4.98
$220.00$225.001:2Jul 20-$0.02$4.98
$230.00$235.001:2Jul 13-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 20-$1.15$13.85
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.40%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.650.471.8%4.40%6.21%145153
$200.00Aug 7$7.650.471.8%3.89%5.70%1.0K2.2K
$205.00Aug 14$6.600.404.3%3.36%7.71%55238
$200.00Jul 31$6.550.451.8%3.33%5.14%52.4K8.4K
$197.50Jul 24$6.250.490.5%3.18%3.72%3.6K--
$205.00Aug 7$5.650.384.3%2.88%7.23%622605
$200.00Jul 24$5.100.431.8%2.60%4.40%1.6K8.7K
$210.00Aug 14$4.950.336.9%2.52%9.42%226120
$197.50Jul 17$4.750.480.5%2.42%2.95%2.8K4.3K
$205.00Jul 31$4.650.364.3%2.37%6.72%2.3K6.1K

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 1,139,028
Total Puts 471,494
Put/Call Ratio 0.41
Net Difference 667,534

Prior's Put/Call Breakdown

Total Calls 1,656,592
Total Puts 745,395
Put/Call Ratio 0.45
Net Difference 911,197

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