Tour v291
NVDA
NVIDIA CORP
$195.60 +0.40%
$195.59 (-0.01%)🌙
as of 07/06 04:00 PM
7/6 16:00

Option Volume

Detail
Current (07/06 4:00pm) 2,334,428
Calls: 1,608,713 (69%)
Puts: 725,715 (31%)
Prior (07/02) 3,516,505
Calls: 2,373,884 (68%)
Puts: 1,142,621 (32%)
Current vs Prior -33.62%
Calls: -32.23% (Calls)
Puts: -36.49% (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 -23.58%
Calls: -16.28%
Puts: -35.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 4:00pm) $588.18M
Calls: $418.24M (71%)
Puts: $169.95M (29%)
Prior (07/02) $823.32M
Calls: $517.61M (63%)
Puts: $305.71M (37%)
Current vs Prior -28.56%
Calls: -19.20%
Puts: -44.41%
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 -38.51%
Calls: -30.06%
Puts: -52.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 4:00pm) 0.45
Prior (07/02) 0.48
Current vs Prior -6.28%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -23.26%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 4:00pm) 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 1.30% | 2.98%3.98% | 5.98%5.29% | 12.41%
Prior 2.84% | 4.12%-- | ---- | --
Current vs Prior +4.83% | -3.49%-- | ---- | --
Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --
Current vs 7-Day Avg +5.96% | +9.03%-- | ---- | --
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod +4.83% | -3.49%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
Expiry | Next
Current 2.58% | 3.18%
Calls: 0.56% | 2.78%
Puts: 4.60% | 3.59%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior -24.12% | -34.70%
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% | -57.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($418.24M). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,608,713 calls vs 725,715 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
15:00BULLISHBULLISHBULLISH
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 314 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 316.256.30$6.280.8%55.1K0.448.4K
$200.00Jul 244.854.90$4.881.0%2.2K0.428.7K
$207.50Jul 242.482.51$2.501.2%6030.26--
$202.50Jul 243.903.95$3.931.3%1060.36--
$200.00Aug 77.307.40$7.351.4%1.2K0.452.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 636.7037.20$36.951.4%81.00--
$187.50Jul 243.353.40$3.381.5%1810.30--
$205.00Jul 109.759.90$9.821.5%2.2K0.865.3K
$197.50Jul 176.006.10$6.051.7%1.4K0.548.5K
$225.00Jul 629.2029.70$29.451.7%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 80.050.06$0.0616.7%6.5K0.023.8K
$217.50Jul 100.060.07$0.0714.3%2.5K0.026.3K
$215.00Jul 100.080.09$0.0911.1%8.2K0.0313.3K
$232.50Jul 170.080.09$0.0911.1%3240.021.6K
$207.50Jul 80.090.10$0.1010.0%7.3K0.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 80.050.06$0.0616.7%4.0K0.025.0K
$165.00Jul 100.050.06$0.0616.7%8.1K0.012.4K
$170.00Jul 100.060.07$0.0714.3%1.1K0.013.5K
$172.50Jul 100.070.08$0.0812.5%1600.022.7K
$175.00Jul 100.090.10$0.1010.0%2.2K0.027.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 635.3035.80$35.551.4%7801.007
$165.00Jul 630.3030.80$30.551.6%3631.0062
$170.00Jul 625.3025.80$25.552.0%6911.0033
$175.00Jul 620.3022.20$21.258.9%4091.0056
$177.50Jul 617.7518.30$18.023.1%2291.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 813.7015.15$14.4310.0%2.3K1.00112
$212.50Jul 816.2017.80$17.009.4%1911.00104
$215.00Jul 818.5520.10$19.338.0%1941.0036
$217.50Jul 819.6024.40$22.0021.8%11.00--
$220.00Jul 822.6026.35$24.4815.3%51.005

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 2.1M, top 416.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 60.000.01$0.01100.0%416.2K0.028.1K
$200.00Jul 60.000.01$0.01100.0%156.3K0.0123.1K
$195.00Jul 60.450.66$0.5637.5%135.6K0.959.7K
$200.00Jul 80.680.71$0.704.3%59.7K0.228.3K
$200.00Jul 316.256.30$6.280.8%55.1K0.448.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 60.000.01$0.01100.0%215.5K0.047.9K
$197.50Jul 61.752.20$1.9822.7%53.7K0.982.7K
$192.50Jul 60.000.01$0.01100.0%48.7K0.015.9K
$190.00Jul 60.000.01$0.01100.0%24.8K0.018.1K
$195.00Jul 81.881.95$1.923.6%23.2K0.452.3K

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 895.0%, max 1860.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 7894.4%46.8%1810.9%79116
$230.00Jul 6Aug 14723.4%39.5%1732.4%1381.3K
$165.00Jul 6Aug 7767.6%44.7%1616.3%408127
$232.50Jul 6Jul 17766.9%45.4%1587.5%3241.8K
$225.00Jul 6Aug 14634.0%39.3%1512.5%4911.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 6Aug 14894.4%45.6%1860.4%116743
$230.00Jul 6Aug 14723.4%39.5%1732.4%10--
$165.00Jul 6Aug 14767.6%44.1%1641.2%2134.1K
$225.00Jul 6Aug 14634.0%39.3%1512.5%1214
$227.50Jul 6Jul 17679.1%43.5%1462.7%41827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 44.45, avg 6.25)

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
$217.50$220.00Jul 17$0.10$2.40$0.1024.00$217.60
$215.00$217.50Jul 15$0.11$2.39$0.1121.73$215.11
$207.50$210.00Jul 10$0.12$2.38$0.1219.83$207.62
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
$170.00$165.00Jul 20$0.15$4.85$0.1532.33$169.85
$175.00$170.00Jul 17$0.21$4.79$0.2122.81$174.79
$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. 298 found (best R:R 40.67, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.87$4.87$0.1337.46$169.87
$170.00$172.50Jul 24$2.38$2.38$0.1219.83$172.38
$170.00$175.00Jul 17$4.75$4.75$0.2519.00$174.75
$160.00$165.00Jul 31$4.74$4.74$0.2618.23$164.74
$160.00$165.00Jul 10$4.73$4.73$0.2717.52$164.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Aug 7$4.88$4.88$0.1240.67$225.12
$225.00$220.00Jul 24$4.82$4.82$0.1826.78$220.18
$220.00$217.50Jul 10$2.40$2.40$0.1024.00$217.60
$230.00$225.00Jul 31$4.78$4.78$0.2221.73$225.22
$225.00$222.50Jul 10$2.38$2.38$0.1219.83$222.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 6Jul 8$0.08894.4%106.8%
$170.00Jul 6Jul 8$0.08643.1%79.0%
$207.50Jul 6Jul 8$0.09291.6%44.2%
$177.50Jul 6Jul 8$0.13459.9%60.5%
$172.50Jul 8Jul 10$0.1573.2%57.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Jul 6Jul 8$0.05395.1%50.3%
$182.50Jul 6Jul 8$0.07339.0%49.6%
$185.00Jul 6Jul 8$0.13278.5%45.7%
$167.50Jul 10Jul 15$0.1567.1%54.1%
$187.50Jul 6Jul 8$0.26217.5%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.29% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 6$0.56$0.01$0.57$194.43$195.570.29%
$197.50Jul 6$0.01$1.98$1.99$195.51$199.491.02%
$192.50Jul 6$3.11$0.01$3.12$189.38$195.621.60%
$200.00Jul 6$0.01$3.81$3.82$196.18$203.821.95%
$195.00Jul 8$2.57$1.92$4.49$190.51$199.492.30%
$197.50Jul 8$1.39$3.25$4.64$192.86$202.142.37%
$192.50Jul 8$4.22$1.07$5.29$187.21$197.792.70%
$200.00Jul 8$0.70$5.05$5.75$194.25$205.752.94%
$190.00Jul 6$6.28$0.01$6.29$183.71$196.293.22%
$202.50Jul 6$0.01$6.35$6.36$196.14$208.863.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.22% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$187.50Jul 8$0.17$0.27$0.44$187.06$205.44
$202.50$187.50Jul 8$0.34$0.27$0.61$186.89$203.11
$205.00$190.00Jul 8$0.17$0.55$0.72$189.28$205.72
$207.50$185.00Jul 10$0.32$0.50$0.82$184.18$208.32
$202.50$190.00Jul 8$0.34$0.55$0.89$189.11$203.39
$200.00$187.50Jul 8$0.70$0.27$0.97$186.53$200.97
$205.00$185.00Jul 10$0.54$0.50$1.04$183.96$206.04
$220.00$175.00Jul 20$0.37$0.67$1.04$173.96$221.04
$207.50$187.50Jul 10$0.32$0.80$1.12$186.38$208.62
$205.00$192.50Jul 8$0.17$1.07$1.24$191.26$206.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 18.23, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172178/180Jul 24$2.37$0.1318.23$170.13$179.87
178/180182/185Jul 13$2.36$0.1416.86$177.64$184.86
178/180182/185Jul 24$2.35$0.1515.67$177.65$184.85
160/165170/175Jul 31$4.70$0.3015.67$160.30$174.70
170/172175/178Jul 24$2.34$0.1614.63$170.16$177.34
160/165170/175Aug 14$4.60$0.4011.50$160.40$174.60
165/170175/180Jul 17$4.59$0.4111.20$165.41$179.59
160/165170/175Aug 7$4.59$0.4111.20$160.41$174.59
180/182185/188Jul 13$2.29$0.2110.90$180.21$187.29
180/182185/188Jul 15$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. 280 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 20$0.06$4.9482.33
$180.00$185.00$190.00Aug 14$0.09$4.9154.56
$177.50$180.00$182.50Jul 15$0.05$2.4549.00
$187.50$190.00$192.50Jul 15$0.05$2.4549.00
$210.00$212.50$215.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.06$4.9482.33
$220.00$225.00$230.00Aug 14$0.06$4.9482.33
$160.00$165.00$170.00Jul 20$0.08$4.9261.50
$212.50$215.00$217.50Jul 6$0.05$2.4549.00
$175.00$177.50$180.00Jul 13$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. 244 found (best net $-1.06, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$225.001:2Jul 20-$0.03$4.97
$225.00$230.001:2Jul 15-$0.05$4.95
$210.00$215.001:2Jul 20-$0.08$4.92
$225.00$230.001:2Jul 20-$0.08$4.92
$215.00$220.001:2Jul 20-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Jul 20-$1.06$13.94
$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 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. 72 found (best yield 4.22%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 14$8.250.462.2%4.22%6.47%266153
$200.00Aug 7$7.300.452.2%3.73%5.98%1.2K2.2K
$205.00Aug 14$6.300.394.8%3.22%8.03%94238
$200.00Jul 31$6.250.442.2%3.20%5.44%55.1K8.4K
$197.50Jul 24$5.850.471.0%2.99%3.96%3.8K--
$205.00Aug 7$5.350.374.8%2.74%7.54%1.3K605
$200.00Jul 24$4.850.422.2%2.48%4.73%2.2K8.7K
$210.00Aug 14$4.700.327.4%2.40%9.76%1.1K120
$197.50Jul 17$4.400.461.0%2.25%3.22%4.1K4.3K
$205.00Jul 31$4.350.344.8%2.22%7.03%3.0K6.1K

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 1,608,713
Total Puts 725,715
Put/Call Ratio 0.45
Net Difference 882,998

Prior's Put/Call Breakdown

Total Calls 2,373,884
Total Puts 1,142,621
Put/Call Ratio 0.48
Net Difference 1,231,263

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