Tour v295
NVDA
NVIDIA CORP
$192.85 -1.38%
7/7 10:00

Option Volume

Detail
Current (07/07 10:00am) 335,607
Calls: 219,860 (66%)
Puts: 115,747 (34%)
Prior (07/06) 414,026
Calls: 293,846 (71%)
Puts: 120,180 (29%)
Current vs Prior -18.94%
Calls: -25.18% (Calls)
Puts: -3.69% (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 -89.01%
Calls: -88.56%
Puts: -89.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:00am) $114.73M
Calls: $85.31M (74%)
Puts: $29.42M (26%)
Prior (07/06) $105.47M
Calls: $86.28M (82%)
Puts: $19.19M (18%)
Current vs Prior +8.78%
Calls: -1.12%
Puts: +53.29%
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 -88.01%
Calls: -85.73%
Puts: -91.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:00am) 0.53
Prior (07/06) 0.41
Current vs Prior +28.72%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -10.43%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:00am) 13,823,130
Calls: 7,616,969 (55%)
Puts: 6,206,161 (45%)
Prior (07/06) 13,694,003
Calls: 7,511,619 (55%)
Puts: 6,182,384 (45%)
Current vs Prior +0.94%
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 -0.34%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.77% | 3.86%3.86% | 6.03%5.29% | 12.50%
Prior 2.84% | 4.12%3.98% | 5.98%5.29% | 12.41%
Current vs Prior -2.26% | -6.27%-2.88% | +0.82%-0.04% | +0.67%
Prior 7-Day Avg 2.81% | 3.65%4.01% | 6.01%5.34% | 12.44%
Current vs 7-Day Avg -1.21% | +5.90%-3.76% | +0.27%-0.88% | +0.43%
Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --
Current vs 7-Day Eod -2.26% | -6.27%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.03% | 2.72%
Calls: 0.93% | 3.03%
Puts: 3.13% | 2.41%
Prior 3.40% | 4.87%
Calls: 3.70% | 1.54%
Puts: 3.09% | 8.19%
Current vs Prior -40.29% | -44.15%
Prior 7-Day Avg 4.51% | 7.41%
Calls: 4.32% | 10.23%
Puts: 4.71% | 4.59%
Current vs 7-Day Avg -55.02% | -63.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($85.31M). Bullish P/C ratio of 0.53.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 344 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2110.2010.25$10.230.5%8320.5012.0K
$190.00Aug 2112.7512.85$12.800.8%3290.5716.8K
$197.50Jul 101.271.28$1.270.8%8.8K0.2834.3K
$155.00Jul 1037.7538.10$37.920.9%--0.9914
$192.50Jul 82.142.16$2.150.9%14.5K0.54820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.858.90$8.880.6%3080.4333.0K
$205.00Jul 1012.2512.35$12.300.8%7020.935.3K
$195.00Aug 2111.2511.35$11.300.9%3700.5020.0K
$180.00Jul 242.142.16$2.150.9%3170.2112.6K
$180.00Aug 215.155.20$5.181.0%4130.2835.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 100.050.06$0.0616.7%2190.027.0K
$230.00Jul 170.070.08$0.0812.5%3380.0147.4K
$210.00Jul 100.080.09$0.0911.1%1.5K0.0345.7K
$212.50Jul 130.080.09$0.0911.1%1810.021.3K
$202.50Jul 80.090.10$0.1010.0%4.3K0.049.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.050.06$0.0616.7%480.014.5K
$180.00Jul 80.060.07$0.0714.3%1.4K0.036.5K
$165.00Jul 100.070.08$0.0812.5%60.017.6K
$167.50Jul 100.080.09$0.0911.1%--0.0210.7K
$182.50Jul 80.100.11$0.119.1%2.2K0.043.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 834.4041.45$37.9218.6%71.0024
$160.00Jul 829.4535.60$32.5318.9%871.0031
$155.00Jul 1037.7538.10$37.920.9%--0.9914
$170.00Jul 820.0025.50$22.7524.2%20.9936
$160.00Jul 1032.7533.10$32.921.1%20.99334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 812.1012.25$12.181.2%2571.00669
$207.50Jul 813.7516.15$14.9516.1%301.00293
$210.00Jul 816.9518.05$17.506.3%331.00253
$212.50Jul 818.7021.15$19.9212.3%--1.00101
$215.00Jul 820.7023.65$22.1713.3%41.005

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 291.2K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 81.061.08$1.071.9%23.8K0.344.3K
$192.50Jul 82.142.16$2.150.9%14.5K0.54820
$200.00Jul 80.210.22$0.224.5%12.1K0.0925.5K
$197.50Jul 80.480.49$0.492.0%9.0K0.1812.8K
$197.50Jul 101.271.28$1.270.8%8.8K0.2834.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 80.880.89$0.891.1%18.1K0.285.6K
$187.50Jul 80.430.44$0.442.3%12.7K0.155.9K
$192.50Jul 81.761.78$1.771.1%9.5K0.475.9K
$185.00Jul 80.200.21$0.214.8%8.0K0.088.1K
$190.00Jul 101.821.84$1.831.1%6.3K0.3424.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 60.3%, max 201.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 8Aug 21138.0%45.7%201.9%421.0K
$160.00Jul 8Aug 21119.7%44.2%171.0%1212.0K
$230.00Jul 8Aug 21100.5%40.3%149.3%54437.1K
$225.00Jul 8Aug 2189.0%40.0%122.5%36917.9K
$170.00Jul 8Aug 2189.0%41.7%113.1%966.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 8Aug 21138.0%45.7%201.9%70426.3K
$160.00Jul 8Aug 21119.7%44.2%171.0%70226.8K
$165.00Jul 8Aug 21105.0%42.9%145.0%1.2K28.3K
$170.00Jul 8Aug 2189.0%41.7%113.1%2.3K25.5K
$172.50Jul 8Jul 2483.4%44.1%89.3%20623

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 49.00, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Jul 20$0.10$4.90$0.1049.00$220.10
$225.00$230.00Jul 24$0.12$4.88$0.1240.67$225.12
$215.00$220.00Jul 20$0.20$4.80$0.2024.00$215.20
$220.00$225.00Jul 24$0.20$4.80$0.2024.00$220.20
$200.00$202.50Jul 8$0.12$2.38$0.1219.83$200.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 20$0.10$4.90$0.1049.00$164.90
$160.00$155.00Jul 24$0.11$4.89$0.1144.45$159.89
$170.00$165.00Jul 17$0.14$4.86$0.1434.71$169.86
$165.00$160.00Jul 24$0.17$4.83$0.1728.41$164.83
$160.00$155.00Jul 31$0.18$4.82$0.1826.78$159.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 44.45, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Jul 8$9.78$9.78$0.2244.45$169.78
$160.00$165.00Jul 24$4.85$4.85$0.1532.33$164.85
$160.00$165.00Jul 17$4.78$4.78$0.2221.73$164.78
$155.00$160.00Jul 17$4.77$4.77$0.2320.74$159.77
$177.50$180.00Jul 13$2.38$2.38$0.1219.83$179.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 24$4.89$4.89$0.1144.45$225.11
$230.00$225.00Jul 31$4.88$4.88$0.1240.67$225.12
$215.00$212.50Jul 17$2.38$2.38$0.1219.83$212.62
$212.50$210.00Jul 13$2.37$2.37$0.1318.23$210.13
$207.50$205.00Jul 17$2.35$2.35$0.1515.67$205.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 8Jul 10$0.0758.8%46.0%
$207.50Jul 8Jul 10$0.1154.8%44.0%
$205.00Jul 8Jul 10$0.1950.9%42.8%
$180.00Jul 8Jul 10$0.2360.4%50.7%
$202.50Jul 8Jul 10$0.3248.0%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 8Jul 10$0.06105.0%77.3%
$170.00Jul 8Jul 10$0.0889.0%67.8%
$172.50Jul 8Jul 10$0.0983.4%62.9%
$175.00Jul 8Jul 10$0.1273.9%58.3%
$205.00Jul 8Jul 10$0.1250.9%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 2.03% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Jul 8$2.15$1.77$3.92$188.58$196.422.03%
$195.00Jul 8$1.07$3.20$4.27$190.73$199.272.21%
$190.00Jul 8$3.75$0.89$4.64$185.36$194.642.41%
$197.50Jul 8$0.49$5.15$5.64$191.86$203.142.92%
$192.50Jul 10$3.30$2.82$6.12$186.38$198.623.17%
$187.50Jul 8$5.80$0.44$6.24$181.26$193.743.24%
$195.00Jul 10$2.11$4.15$6.26$188.74$201.263.25%
$190.00Jul 10$4.80$1.83$6.63$183.37$196.633.44%
$197.50Jul 10$1.27$5.83$7.10$190.40$204.603.68%
$192.50Jul 13$3.83$3.35$7.18$185.32$199.683.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.22% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Jul 8$0.22$0.21$0.43$184.57$200.43
$200.00$187.50Jul 8$0.22$0.44$0.66$186.84$200.66
$197.50$185.00Jul 8$0.49$0.21$0.70$184.30$198.20
$205.00$182.50Jul 10$0.24$0.45$0.69$181.81$205.69
$202.50$182.50Jul 10$0.42$0.45$0.87$181.63$203.37
$197.50$187.50Jul 8$0.49$0.44$0.93$186.57$198.43
$205.00$185.00Jul 10$0.24$0.72$0.96$184.04$205.96
$205.00$182.50Jul 13$0.41$0.69$1.10$181.40$206.10
$200.00$190.00Jul 8$0.22$0.89$1.11$188.89$201.11
$202.50$185.00Jul 10$0.42$0.72$1.14$183.86$203.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 19.83, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175178/180Jul 15$2.38$0.1219.83$172.62$179.88
180/185195/200Jul 22$4.76$0.2419.83$180.24$199.76
155/160165/170Jul 24$4.76$0.2419.83$155.24$169.76
178/180182/185Jul 13$2.36$0.1416.86$177.64$184.86
175/178180/182Jul 15$2.35$0.1515.67$175.15$182.35
190/192195/198Jul 20$2.35$0.1515.67$190.15$197.35
155/160165/170Aug 7$4.66$0.3413.71$155.34$169.66
160/165170/175Jul 24$4.65$0.3513.29$160.35$174.65
155/160165/170Jul 31$4.64$0.3612.89$155.36$169.64
172/175180/182Jul 15$2.31$0.1912.16$172.69$182.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Jul 20$0.06$4.9482.33
$155.00$160.00$165.00Aug 7$0.07$4.9370.43
$220.00$225.00$230.00Jul 24$0.08$4.9261.50
$212.50$215.00$217.50Jul 17$0.05$2.4549.00
$215.00$220.00$225.00Jul 20$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 21$0.05$4.9599.00
$155.00$160.00$165.00Jul 24$0.06$4.9482.33
$160.00$165.00$170.00Jul 17$0.07$4.9370.43
$205.00$210.00$215.00Jul 24$0.07$4.9370.43
$220.00$225.00$230.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-0.01, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13-$0.02$4.98
$225.00$230.001:2Jul 15-$0.02$4.98
$215.00$220.001:2Jul 20-$0.05$4.95
$220.00$225.001:2Jul 20-$0.05$4.95
$225.00$230.001:2Jul 20-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 8-$0.01$4.99
$160.00$155.001:2Jul 8-$0.02$4.98
$165.00$160.001:2Jul 8-$0.02$4.98
$160.00$155.001:2Jul 10-$0.02$4.98
$165.00$160.001:2Jul 10-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.29%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$10.200.501.1%5.29%6.40%83212.0K
$195.00Aug 14$9.100.491.1%4.72%5.83%539222
$195.00Aug 7$8.100.491.1%4.20%5.32%1271.4K
$200.00Aug 21$8.000.433.7%4.15%7.86%2.1K26.3K
$195.00Jul 31$7.150.481.1%3.71%4.82%1.3K3.5K
$200.00Aug 14$7.100.423.7%3.68%7.39%121214
$205.00Aug 21$6.200.366.3%3.21%9.52%1.3K16.5K
$200.00Aug 7$6.150.403.7%3.19%6.90%6722.3K
$195.00Jul 24$5.750.471.1%2.98%4.10%5833.3K
$205.00Aug 14$5.350.346.3%2.77%9.07%679301

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 219,860
Total Puts 115,747
Put/Call Ratio 0.53
Net Difference 104,113

Prior's Put/Call Breakdown

Total Calls 293,846
Total Puts 120,180
Put/Call Ratio 0.41
Net Difference 173,666

Prior 7-Day Put/Call Summary

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

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