Tour v291
NVDA
NVIDIA CORP
$196.75 +0.99%
7/6 15:00

Option Volume

Detail
Current (07/06 3:00pm) 2,058,141
Calls: 1,424,222 (69%)
Puts: 633,919 (31%)
Prior (07/02) 3,107,531
Calls: 2,112,814 (68%)
Puts: 994,717 (32%)
Current vs Prior -33.77%
Calls: -32.59% (Calls)
Puts: -36.27% (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 -32.62%
Calls: -25.88%
Puts: -44.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 3:00pm) $561.25M
Calls: $428.09M (76%)
Puts: $133.16M (24%)
Prior (07/02) $710.24M
Calls: $408.10M (57%)
Puts: $302.13M (43%)
Current vs Prior -20.98%
Calls: +4.90%
Puts: -55.93%
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 -41.32%
Calls: -28.42%
Puts: -62.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 3:00pm) 0.45
Prior (07/02) 0.47
Current vs Prior -5.46%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -24.28%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 3:00pm) 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 1.35% | 2.99%3.95% | 5.95%5.28% | 12.31%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior -52.37% | -27.49%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg -51.85% | -18.07%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -52.37% | -27.49%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 2.58% | 1.90%
Calls: 0.56% | 3.03%
Puts: 4.60% | 0.78%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior -24.12% | -60.99%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg -42.83% | -74.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($428.09M) vs puts ($133.16M). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,424,222 calls vs 633,919 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
14:00BULLISHBULLISHBULLISH
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 347 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 101.851.86$1.860.5%45.0K0.3553.8K
$195.00Jul 61.781.79$1.790.6%127.2K0.949.7K
$180.00Jul 1017.0017.10$17.050.6%1.0K0.961.9K
$160.00Jul 636.5536.85$36.700.8%7801.007
$165.00Jul 631.5531.85$31.700.9%3581.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 82.572.59$2.580.8%5.7K0.551.2K
$235.00Jul 638.1538.45$38.300.8%141.00--
$232.50Jul 635.6535.95$35.800.8%81.00--
$195.00Jul 245.605.65$5.630.9%1.5K0.445.2K
$230.00Jul 633.1533.45$33.300.9%71.00--

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
$217.50Jul 100.060.07$0.0714.3%2.4K0.026.3K
$210.00Jul 80.070.08$0.0812.5%3.8K0.033.8K
$235.00Jul 170.070.08$0.0812.5%2.9K0.0130.9K
$215.00Jul 100.090.10$0.1010.0%7.6K0.0313.3K
$232.50Jul 170.090.10$0.1010.0%3060.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 80.050.06$0.0616.7%3.7K0.025.0K
$165.00Jul 100.050.06$0.0616.7%5.2K0.012.4K
$167.50Jul 100.050.06$0.0616.7%3500.019.6K
$170.00Jul 100.060.07$0.0714.3%8230.013.5K
$182.50Jul 80.070.08$0.0812.5%1.1K0.033.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 636.5536.85$36.700.8%7801.007
$165.00Jul 631.5531.85$31.700.9%3581.0062
$170.00Jul 626.5526.85$26.701.1%6871.0033
$175.00Jul 621.5521.85$21.701.4%4041.0056
$177.50Jul 619.0519.35$19.201.6%2221.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 815.1016.65$15.889.8%1201.00104
$215.00Jul 818.1518.35$18.251.1%1881.0036
$220.00Jul 822.6024.15$23.386.6%51.005
$215.00Jul 1017.5518.45$18.005.0%3171.001.3K
$217.50Jul 1020.6521.50$21.084.0%5121.00153

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 1.9M, top 358.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.120.13$0.137.7%358.8K0.218.1K
$200.00Jul 60.000.01$0.01100.0%152.3K0.0123.1K
$195.00Jul 61.781.79$1.790.6%127.2K0.949.7K
$200.00Jul 316.656.85$6.753.0%53.9K0.468.4K
$200.00Jul 80.960.98$0.972.1%48.2K0.288.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.020.03$0.0333.3%192.9K0.057.9K
$192.50Jul 60.010.02$0.0250.0%47.8K0.025.9K
$197.50Jul 60.850.89$0.874.6%46.3K0.792.7K
$190.00Jul 60.000.01$0.01100.0%24.6K0.018.1K
$195.00Jul 81.461.49$1.482.0%18.6K0.372.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 543.2%, max 1178.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 6Aug 14500.6%39.3%1175.3%173287
$160.00Jul 6Aug 7584.3%47.0%1143.7%79116
$230.00Jul 6Aug 14445.5%39.0%1041.5%1331.3K
$165.00Jul 6Aug 7503.7%44.9%1022.8%403127
$232.50Jul 6Jul 17473.3%44.6%960.5%3061.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14584.3%45.7%1178.2%91743
$235.00Jul 6Jul 31500.6%40.0%1152.2%14139
$165.00Jul 6Aug 14503.7%44.0%1046.0%2074.1K
$230.00Jul 6Aug 14445.5%39.0%1041.4%10--
$170.00Jul 6Aug 14424.6%42.4%900.6%1.2K3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 49.00, avg 6.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 24$0.10$4.90$0.1049.00$230.10
$220.00$225.00Jul 20$0.16$4.84$0.1630.25$220.16
$225.00$230.00Jul 24$0.17$4.83$0.1728.41$225.17
$230.00$235.00Jul 31$0.21$4.79$0.2122.81$230.21
$205.00$207.50Jul 8$0.11$2.39$0.1121.73$205.11
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$0.20$4.80$0.2024.00$169.80
$165.00$160.00Jul 31$0.20$4.80$0.2024.00$164.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 40.67, avg 3.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 20$4.88$4.88$0.1240.67$169.88
$170.00$175.00Jul 17$4.87$4.87$0.1337.46$174.87
$175.00$177.50Jul 15$2.40$2.40$0.1024.00$177.40
$165.00$170.00Jul 24$4.80$4.80$0.2024.00$169.80
$175.00$180.00Jul 17$4.71$4.71$0.2916.24$179.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 24$4.88$4.88$0.1240.67$225.12
$235.00$230.00Jul 31$4.85$4.85$0.1532.33$230.15
$217.50$215.00Jul 15$2.40$2.40$0.1024.00$215.10
$212.50$210.00Jul 10$2.38$2.38$0.1219.83$210.12
$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. 33 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 6Jul 8$0.07202.9%45.6%
$182.50Jul 6Jul 8$0.10231.9%51.9%
$207.50Jul 6Jul 8$0.11169.3%41.7%
$185.00Jul 6Jul 8$0.15193.6%47.5%
$187.50Jul 6Jul 8$0.22155.2%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 6Jul 10$0.05417.2%53.8%
$232.50Jul 6Jul 10$0.05473.3%59.1%
$182.50Jul 6Jul 8$0.07231.9%51.9%
$212.50Jul 6Jul 8$0.08235.6%48.4%
$220.00Jul 6Jul 8$0.08329.2%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.51% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 6$0.13$0.87$1.00$196.50$198.500.51%
$195.00Jul 6$1.79$0.03$1.82$193.18$196.820.93%
$200.00Jul 6$0.01$3.22$3.23$196.77$203.231.64%
$192.50Jul 6$4.28$0.02$4.30$188.20$196.802.19%
$197.50Jul 8$1.89$2.58$4.47$193.03$201.972.27%
$195.00Jul 8$3.30$1.48$4.78$190.22$199.782.43%
$200.00Jul 8$0.97$4.20$5.17$194.83$205.172.63%
$202.50Jul 6$0.01$5.80$5.81$196.69$208.312.95%
$192.50Jul 8$5.05$0.79$5.84$186.66$198.342.97%
$197.50Jul 10$2.90$3.50$6.40$191.10$203.903.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.08% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Jul 6$0.13$0.03$0.16$194.84$197.66
$205.00$187.50Jul 8$0.23$0.21$0.44$187.06$205.44
$205.00$190.00Jul 8$0.23$0.40$0.63$189.37$205.63
$202.50$187.50Jul 8$0.47$0.21$0.68$186.82$203.18
$207.50$185.00Jul 10$0.38$0.40$0.78$184.22$208.28
$202.50$190.00Jul 8$0.47$0.40$0.87$189.13$203.37
$220.00$175.00Jul 20$0.37$0.59$0.96$174.04$220.96
$207.50$187.50Jul 10$0.38$0.63$1.01$186.49$208.51
$205.00$192.50Jul 8$0.23$0.79$1.02$191.48$206.02
$205.00$185.00Jul 10$0.67$0.40$1.07$183.93$206.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 21.73, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Jul 24$2.39$0.1121.73$175.11$182.39
160/165170/175Jul 31$4.75$0.2519.00$160.25$174.75
178/180182/185Jul 15$2.37$0.1318.23$177.63$184.87
172/175178/180Jul 24$2.37$0.1318.23$172.63$179.87
170/172175/178Jul 24$2.35$0.1515.67$170.15$177.35
172/175180/182Jul 24$2.34$0.1614.62$172.66$182.34
182/185188/190Jul 13$2.33$0.1713.71$182.67$189.83
170/172178/180Jul 24$2.33$0.1713.71$170.17$179.83
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 20$0.07$4.9370.43
$225.00$230.00$235.00Jul 24$0.07$4.9370.43
$185.00$190.00$195.00Jul 20$0.08$4.9261.50
$220.00$225.00$230.00Jul 20$0.09$4.9154.56
$185.00$187.50$190.00Jul 6$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 20$0.07$4.9370.43
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$165.00$170.00$175.00Jul 20$0.08$4.9261.50
$160.00$165.00$170.00Jul 24$0.08$4.9261.50
$177.50$180.00$182.50Jul 15$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. 256 found (best net $-0.82, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 15-$0.01$4.99
$215.00$220.001:2Jul 20-$0.01$4.99
$230.00$235.001:2Jul 13-$0.04$4.96
$225.00$230.001:2Jul 15-$0.05$4.95
$220.00$225.001:2Jul 20-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 20-$0.82$14.18
$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. 76 found (best yield 4.40%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.650.481.6%4.40%6.05%242153
$200.00Aug 7$7.700.471.6%3.91%5.57%1.1K2.2K
$205.00Aug 14$6.700.404.2%3.41%7.60%86238
$200.00Jul 31$6.650.461.6%3.38%5.03%53.9K8.4K
$197.50Jul 24$6.400.500.4%3.25%3.63%3.7K--
$205.00Aug 7$5.750.394.2%2.92%7.12%882605
$200.00Jul 24$5.250.441.6%2.67%4.32%2.0K8.7K
$210.00Aug 14$5.000.336.7%2.54%9.28%1.1K120
$197.50Jul 17$4.950.490.4%2.52%2.90%3.5K4.3K
$205.00Jul 31$4.750.374.2%2.41%6.61%2.8K6.1K

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 1,424,222
Total Puts 633,919
Put/Call Ratio 0.45
Net Difference 790,303

Prior's Put/Call Breakdown

Total Calls 2,112,814
Total Puts 994,717
Put/Call Ratio 0.47
Net Difference 1,118,097

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