Tour v291
NVDA
NVIDIA CORP
$195.76 +0.48%
7/6 14:00

Option Volume

Detail
Current (07/06 2:00pm) 1,845,486
Calls: 1,283,875 (70%)
Puts: 561,611 (30%)
Prior (07/02) 2,760,359
Calls: 1,894,339 (69%)
Puts: 866,020 (31%)
Current vs Prior -33.14%
Calls: -32.23% (Calls)
Puts: -35.15% (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 -39.59%
Calls: -33.19%
Puts: -50.44%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 2:00pm) $491.40M
Calls: $360.39M (73%)
Puts: $131.00M (27%)
Prior (07/02) $622.39M
Calls: $314.37M (51%)
Puts: $308.02M (49%)
Current vs Prior -21.05%
Calls: +14.64%
Puts: -57.47%
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 -48.62%
Calls: -39.74%
Puts: -63.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 2:00pm) 0.44
Prior (07/02) 0.46
Current vs Prior -4.32%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -25.59%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 2:00pm) 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 1.41% | 3.01%3.98% | 5.97%5.28% | 12.39%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior -50.33% | -27.00%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg -49.79% | -17.52%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -50.33% | -27.00%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 5.37% | 2.73%
Calls: 6.32% | 0.74%
Puts: 4.42% | 4.72%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior +57.94% | -43.94%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg +18.99% | -63.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($360.39M). Extreme bullish P/C ratio of 0.44 - heavy call buying (1,283,875 calls vs 561,611 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
13:00BULLISHBULLISHBULLISH
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 343 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 82.702.72$2.710.7%13.3K0.562.7K
$170.00Jul 1025.9026.10$26.000.8%2430.99149
$180.00Jul 1016.0516.20$16.130.9%9730.951.9K
$175.00Jul 1721.4021.60$21.500.9%1780.938.2K
$170.00Jul 1726.1526.40$26.281.0%1800.956.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 102.822.84$2.830.7%9.6K0.4513.4K
$215.00Jul 819.1519.35$19.251.0%1880.9936
$192.50Jul 101.891.91$1.901.1%4.8K0.336.4K
$195.00Aug 78.258.35$8.301.2%1840.461.1K
$207.50Jul 1011.9012.05$11.981.3%6840.91859

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.060.07$0.0714.3%309.6K0.108.1K
$217.50Jul 100.060.07$0.0714.3%2.0K0.026.3K
$210.00Jul 80.070.08$0.0812.5%3.6K0.033.8K
$215.00Jul 100.090.10$0.1010.0%7.2K0.0313.3K
$207.50Jul 80.110.12$0.128.3%5.4K0.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.050.06$0.0616.7%4.8K0.012.4K
$167.50Jul 100.050.06$0.0616.7%3500.019.6K
$180.00Jul 80.060.07$0.0714.3%3.1K0.025.0K
$170.00Jul 100.060.07$0.0714.3%8010.013.5K
$172.50Jul 100.070.08$0.0812.5%1380.022.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 635.3036.15$35.722.4%5221.007
$165.00Jul 630.4530.85$30.651.3%3351.0062
$170.00Jul 625.5525.95$25.751.6%6351.0033
$175.00Jul 620.5520.95$20.751.9%3511.0056
$177.50Jul 618.1518.45$18.301.6%1811.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 1019.0019.45$19.232.3%3091.001.3K
$217.50Jul 1021.1522.10$21.634.4%5121.00153
$220.00Jul 1024.0524.40$24.231.4%551.00375
$222.50Jul 1026.3527.05$26.702.6%3841.00--
$225.00Jul 1028.6029.75$29.183.9%961.002

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 1.7M, top 309.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.060.07$0.0714.3%309.6K0.108.1K
$200.00Jul 60.010.02$0.0250.0%144.7K0.0223.1K
$195.00Jul 60.920.98$0.956.3%115.9K0.759.7K
$200.00Jul 316.306.40$6.351.6%53.3K0.448.4K
$200.00Jul 80.750.76$0.761.3%44.1K0.248.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.180.19$0.195.3%166.5K0.257.9K
$192.50Jul 60.010.02$0.0250.0%44.5K0.025.9K
$197.50Jul 61.771.85$1.814.4%41.7K0.902.7K
$190.00Jul 60.000.01$0.01100.0%24.6K0.018.1K
$195.00Jul 81.891.93$1.912.1%16.3K0.442.3K

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 366.6%, max 834.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 7425.2%46.7%810.3%53316
$230.00Jul 6Aug 14340.2%39.2%766.8%1211.3K
$165.00Jul 6Aug 7365.2%44.9%713.3%380127
$232.50Jul 6Jul 17360.8%45.4%695.2%2981.8K
$225.00Jul 6Aug 14297.9%39.0%664.3%3221.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14425.2%45.5%834.1%79743
$230.00Jul 6Aug 14340.2%39.2%766.8%10--
$165.00Jul 6Aug 14365.2%43.8%734.3%2034.1K
$225.00Jul 6Aug 14297.9%39.0%664.3%1014
$227.50Jul 6Jul 17319.2%43.0%642.2%41827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 44.45, avg 6.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 24$0.16$4.84$0.1630.25$225.16
$220.00$225.00Jul 20$0.17$4.83$0.1728.41$220.17
$210.00$212.50Jul 13$0.11$2.39$0.1121.73$210.11
$207.50$210.00Jul 10$0.13$2.37$0.1318.23$207.63
$215.00$220.00Jul 20$0.26$4.74$0.2618.23$215.26
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$0.13$4.87$0.1337.46$164.87
$170.00$165.00Jul 20$0.14$4.86$0.1434.71$169.86
$175.00$170.00Jul 17$0.20$4.80$0.2024.00$174.80
$182.50$180.00Jul 10$0.11$2.39$0.1121.73$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 49.00, avg 4.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 6$4.90$4.90$0.1049.00$169.90
$160.00$170.00Jul 8$9.80$9.80$0.2049.00$169.80
$170.00$180.00Jul 20$9.80$9.80$0.2049.00$179.80
$180.00$182.50Jul 10$2.40$2.40$0.1024.00$182.40
$165.00$170.00Jul 24$4.80$4.80$0.2024.00$169.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$215.00Jul 8$4.90$4.90$0.1049.00$215.10
$217.50$215.00Jul 10$2.40$2.40$0.1024.00$215.10
$220.00$217.50Jul 17$2.40$2.40$0.1024.00$217.60
$200.00$197.50Jul 6$2.39$2.39$0.1121.73$197.61
$210.00$207.50Jul 6$2.38$2.38$0.1219.83$207.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 6Jul 8$0.07160.6%47.9%
$207.50Jul 6Jul 8$0.11135.8%44.3%
$205.00Jul 6Jul 8$0.20110.1%41.7%
$165.00Jul 6Jul 10$0.23365.2%71.5%
$187.50Jul 6Jul 8$0.25105.2%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 6Jul 10$0.05276.2%51.1%
$180.00Jul 6Jul 8$0.06191.1%55.3%
$205.00Jul 6Jul 8$0.08110.1%41.7%
$182.50Jul 6Jul 8$0.09162.6%50.7%
$210.00Jul 6Jul 8$0.10160.6%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.58% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 6$0.95$0.19$1.14$193.86$196.140.58%
$197.50Jul 6$0.07$1.81$1.88$195.62$199.380.96%
$192.50Jul 6$3.28$0.02$3.30$189.20$195.801.69%
$200.00Jul 6$0.02$4.20$4.22$195.78$204.222.16%
$195.00Jul 8$2.71$1.91$4.62$190.38$199.622.36%
$197.50Jul 8$1.50$3.18$4.68$192.82$202.182.39%
$192.50Jul 8$4.38$1.07$5.45$187.05$197.952.78%
$200.00Jul 8$0.76$4.95$5.71$194.29$205.712.92%
$190.00Jul 6$5.75$0.01$5.76$184.24$195.762.94%
$197.50Jul 10$2.47$4.05$6.52$190.98$204.023.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.13% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Jul 6$0.07$0.19$0.26$194.74$197.76
$205.00$185.00Jul 8$0.21$0.16$0.37$184.63$205.37
$205.00$187.50Jul 8$0.21$0.30$0.51$186.99$205.51
$202.50$185.00Jul 8$0.38$0.16$0.54$184.46$203.04
$202.50$187.50Jul 8$0.38$0.30$0.68$186.82$203.18
$205.00$190.00Jul 8$0.21$0.57$0.78$189.22$205.78
$207.50$185.00Jul 10$0.34$0.50$0.84$184.16$208.34
$200.00$185.00Jul 8$0.76$0.16$0.92$184.08$200.92
$202.50$190.00Jul 8$0.38$0.57$0.95$189.05$203.45
$220.00$175.00Jul 20$0.37$0.65$1.02$173.98$221.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 16.86, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182185/188Jul 13$2.36$0.1416.86$180.14$187.36
172/175178/180Jul 24$2.36$0.1416.86$172.64$179.86
165/170175/180Jul 17$4.71$0.2916.24$165.29$179.71
180/182185/188Jul 10$2.34$0.1614.63$180.16$187.34
160/165170/175Jul 31$4.68$0.3214.63$160.32$174.68
175/178180/182Jul 24$2.33$0.1713.71$175.17$182.33
170/172178/180Jul 24$2.32$0.1812.89$170.18$179.82
178/180182/185Jul 24$2.31$0.1912.16$177.69$184.81
165/170175/180Jul 31$4.61$0.3911.82$165.39$179.61
160/165170/175Aug 7$4.61$0.3911.82$160.39$174.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 20$0.09$4.9154.56
$215.00$220.00$225.00Jul 20$0.09$4.9154.56
$215.00$217.50$220.00Jul 17$0.05$2.4549.00
$220.00$225.00$230.00Jul 20$0.10$4.9049.00
$220.00$225.00$230.00Jul 24$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.06$4.9482.33
$165.00$170.00$175.00Jul 17$0.09$4.9154.56
$207.50$210.00$212.50Jul 8$0.05$2.4549.00
$165.00$170.00$175.00Jul 20$0.10$4.9049.00
$160.00$165.00$170.00Jul 24$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-1.66, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.02$4.98
$220.00$225.001:2Jul 20-$0.03$4.97
$225.00$230.001:2Jul 15-$0.05$4.95
$225.00$230.001:2Jul 20-$0.06$4.94
$210.00$215.001:2Jul 20-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 20-$1.66$13.34
$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
$165.00$160.001:2Jul 8-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.29%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.400.472.2%4.29%6.46%198153
$200.00Aug 7$7.400.462.2%3.78%5.95%1.1K2.2K
$205.00Aug 14$6.350.394.7%3.24%7.96%61238
$200.00Jul 31$6.300.442.2%3.22%5.38%53.3K8.4K
$197.50Jul 24$5.950.480.9%3.04%3.93%3.6K--
$205.00Aug 7$5.400.374.7%2.76%7.48%718605
$200.00Jul 24$4.900.422.2%2.50%4.67%1.9K8.7K
$210.00Aug 14$4.800.327.3%2.45%9.73%237120
$197.50Jul 17$4.400.460.9%2.25%3.14%3.3K4.3K
$205.00Jul 31$4.400.354.7%2.25%6.97%2.6K6.1K

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 1,283,875
Total Puts 561,611
Put/Call Ratio 0.44
Net Difference 722,264

Prior's Put/Call Breakdown

Total Calls 1,894,339
Total Puts 866,020
Put/Call Ratio 0.46
Net Difference 1,028,319

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