Tour v297
NVDA
NVIDIA CORP
$194.65 -0.46%
7/7 12:00

Option Volume

Detail
Current (07/07 12:00pm) 1,128,122
Calls: 784,766 (70%)
Puts: 343,356 (30%)
Prior (07/06) 1,244,103
Calls: 869,329 (70%)
Puts: 374,774 (30%)
Current vs Prior -9.32%
Calls: -9.73% (Calls)
Puts: -8.38% (Puts)
Prior 7-Day Total 20,167,708
Calls: 13,020,580 (65%)
Puts: 7,147,128 (35%)
Prior 7-Day Average 2,881,101
Calls: 1,860,082 (65%)
Puts: 1,021,018 (35%)
Current vs Prior 7-Day Avg -60.84%
Calls: -57.81%
Puts: -66.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 12:00pm) $428.26M
Calls: $346.13M (81%)
Puts: $82.14M (19%)
Prior (07/06) $332.24M
Calls: $257.89M (78%)
Puts: $74.34M (22%)
Current vs Prior +28.90%
Calls: +34.21%
Puts: +10.48%
Prior 7-Day Total $6.30B
Calls: $4.08B (65%)
Puts: $2.22B (35%)
Prior 7-Day Average $900.13M
Calls: $582.95M (65%)
Puts: $317.18M (35%)
Current vs Prior 7-Day Avg -52.42%
Calls: -40.63%
Puts: -74.10%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 12:00pm) 0.44
Prior (07/06) 0.43
Current vs Prior +1.49%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -19.93%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 12:00pm) 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 97,104,193
Calls: 53,641,343 (55%)
Puts: 43,462,850 (45%)
Prior 7-Day Average 13,872,027
Calls: 7,663,049 (55%)
Puts: 6,208,978 (45%)
Current vs Prior 7-Day Avg -0.35%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.55% | 3.77%3.77% | 5.99%5.20% | 12.59%
Prior 2.98% | 3.98%3.98% | 5.98%5.29% | 12.41%
Current vs Prior -14.36% | -5.32%-5.32% | +0.14%-1.65% | +1.40%
Prior 7-Day Avg 2.75% | 3.67%3.98% | 5.98%5.29% | 12.41%
Current vs 7-Day Avg -7.26% | +2.70%-5.32% | +0.14%-1.65% | +1.40%
Prior 7-Day Eod 2.98% | 3.98%-- | ---- | --
Current vs 7-Day Eod -14.36% | -5.32%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 1.99%
Calls: 3.28% | 2.35%
Puts: 1.05% | 1.62%
Prior 2.58% | 3.18%
Calls: 0.56% | 2.78%
Puts: 4.60% | 3.59%
Current vs Prior -15.89% | -37.42%
Prior 7-Day Avg 4.24% | 5.45%
Calls: 3.81% | 6.55%
Puts: 4.68% | 4.35%
Current vs 7-Day Avg -48.87% | -63.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($346.13M) vs puts ($82.14M). Extreme bullish P/C ratio of 0.44 - heavy call buying (784,766 calls vs 343,356 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 366 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2132.4532.65$32.550.6%100.882.0K
$195.00Jul 81.591.60$1.600.6%90.7K0.474.3K
$190.00Aug 2113.9014.00$13.950.7%1.5K0.6016.8K
$182.50Jul 1012.5012.60$12.550.8%1.4K0.93688
$160.00Aug 2136.9037.20$37.050.8%950.911.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.208.25$8.230.6%1.2K0.4033.0K
$185.00Aug 216.306.35$6.320.8%9300.3325.5K
$205.00Jul 1010.5510.65$10.600.9%1.8K0.905.3K
$195.00Aug 2110.5010.60$10.550.9%1.1K0.4820.0K
$192.50Jul 101.971.99$1.981.0%7.8K0.388.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 100.050.06$0.0616.7%1.4K0.027.0K
$215.00Jul 130.060.07$0.0714.3%3510.02837
$230.00Jul 170.070.08$0.0812.5%1.6K0.0147.4K
$202.50Jul 80.080.09$0.0911.1%11.8K0.059.7K
$210.00Jul 100.090.10$0.1010.0%20.4K0.0345.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 80.050.06$0.0616.7%5.2K0.023.5K
$172.50Jul 100.060.07$0.0714.3%6090.022.7K
$175.00Jul 100.080.09$0.0911.1%4340.028.0K
$185.00Jul 80.090.10$0.1010.0%16.9K0.048.1K
$160.00Jul 150.100.12$0.1118.2%350.0247

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 831.9536.60$34.2813.6%941.0031
$165.00Jul 826.9532.50$29.7318.7%41.001
$170.00Jul 822.0027.50$24.7522.2%61.0036
$172.50Jul 819.4524.85$22.1524.4%41.0026
$175.00Jul 819.6019.90$19.751.5%2001.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 1017.6518.00$17.832.0%61.00225
$215.00Jul 1019.9020.85$20.384.7%331.001.3K
$217.50Jul 1022.4023.40$22.904.4%141.00173
$220.00Jul 1024.7525.50$25.133.0%--1.00365
$222.50Jul 1027.2528.40$27.834.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 956.5K, top 90.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 81.591.60$1.600.6%90.7K0.474.3K
$200.00Jul 173.003.05$3.031.7%55.3K0.3694.5K
$192.50Jul 83.003.10$3.053.3%53.4K0.69820
$200.00Jul 80.290.30$0.303.3%46.2K0.1325.5K
$197.50Jul 80.750.76$0.761.3%37.5K0.2712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 80.360.37$0.372.7%56.8K0.155.6K
$192.50Jul 80.870.88$0.881.1%36.5K0.315.9K
$187.50Jul 80.160.17$0.175.9%29.7K0.075.9K
$185.00Jul 80.090.10$0.1010.0%16.9K0.048.1K
$190.00Jul 101.211.23$1.221.6%15.1K0.2624.0K

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 57.3%, max 160.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21116.4%44.7%160.7%1892.0K
$165.00Jul 8Aug 21110.8%43.3%156.0%142.0K
$230.00Jul 8Aug 2198.9%40.6%143.6%1.2K37.1K
$232.50Jul 8Jul 17104.7%46.3%126.3%1931.5K
$170.00Jul 8Aug 2192.3%42.1%119.1%2816.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21116.4%44.7%160.7%1.7K26.8K
$165.00Jul 8Aug 21110.8%43.3%156.0%1.5K28.3K
$230.00Jul 8Aug 2198.9%40.6%143.6%345.0K
$170.00Jul 8Aug 2192.3%42.1%119.1%4.2K25.5K
$227.50Jul 8Jul 1793.0%44.1%111.1%4843

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 49.00, avg 5.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 24$0.15$4.85$0.1532.33$225.15
$212.50$215.00Jul 15$0.11$2.39$0.1121.73$212.61
$215.00$220.00Jul 20$0.25$4.75$0.2519.00$215.25
$215.00$217.50Jul 17$0.13$2.37$0.1318.23$215.13
$220.00$225.00Jul 24$0.27$4.73$0.2717.52$220.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 20$0.10$4.90$0.1049.00$164.90
$170.00$165.00Jul 17$0.12$4.88$0.1240.67$169.88
$165.00$160.00Jul 24$0.15$4.85$0.1532.33$164.85
$177.50$175.00Jul 15$0.10$2.40$0.1024.00$177.40
$170.00$165.00Jul 22$0.20$4.80$0.2024.00$169.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 44.45, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 10$4.89$4.89$0.1144.45$164.89
$160.00$165.00Jul 24$4.88$4.88$0.1240.67$164.88
$172.50$175.00Jul 8$2.40$2.40$0.1024.00$174.90
$170.00$175.00Jul 17$4.80$4.80$0.2024.00$174.80
$180.00$182.50Jul 10$2.38$2.38$0.1219.83$182.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 31$4.77$4.77$0.2320.74$225.23
$217.50$215.00Jul 17$2.38$2.38$0.1219.83$215.12
$217.50$215.00Jul 13$2.37$2.37$0.1318.23$215.13
$230.00$225.00Jul 10$4.73$4.73$0.2717.52$225.27
$207.50$205.00Jul 15$2.35$2.35$0.1515.67$205.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 8Jul 10$0.0854.6%43.1%
$207.50Jul 8Jul 10$0.1647.1%42.1%
$175.00Jul 8Jul 10$0.1879.2%57.3%
$180.00Jul 8Jul 10$0.2563.4%50.0%
$205.00Jul 8Jul 10$0.3141.9%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 8Jul 10$0.0583.8%61.4%
$215.00Jul 8Jul 10$0.0561.9%46.7%
$175.00Jul 8Jul 10$0.0679.2%57.3%
$217.50Jul 8Jul 10$0.0768.4%49.4%
$177.50Jul 8Jul 10$0.0969.9%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.80% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 8$1.60$1.91$3.51$191.49$198.511.80%
$192.50Jul 8$3.05$0.88$3.93$188.57$196.432.02%
$197.50Jul 8$0.76$3.58$4.34$193.16$201.842.23%
$190.00Jul 8$5.05$0.37$5.42$184.58$195.422.78%
$200.00Jul 8$0.30$5.60$5.90$194.10$205.903.03%
$195.00Jul 10$2.84$3.08$5.92$189.08$200.923.04%
$192.50Jul 10$4.25$1.98$6.23$186.27$198.733.20%
$197.50Jul 10$1.80$4.53$6.33$191.17$203.833.25%
$195.00Jul 13$3.40$3.60$7.00$188.00$202.003.60%
$190.00Jul 10$6.00$1.22$7.22$182.78$197.223.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.24% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$187.50Jul 8$0.30$0.17$0.47$187.03$200.47
$205.00$182.50Jul 10$0.34$0.26$0.60$181.90$205.60
$200.00$190.00Jul 8$0.30$0.37$0.67$189.33$200.67
$205.00$185.00Jul 10$0.34$0.43$0.77$184.23$205.77
$202.50$182.50Jul 10$0.62$0.26$0.88$181.62$203.38
$197.50$187.50Jul 8$0.76$0.17$0.93$186.57$198.43
$202.50$185.00Jul 10$0.62$0.43$1.05$183.95$203.55
$205.00$182.50Jul 13$0.59$0.46$1.05$181.45$206.05
$205.00$187.50Jul 10$0.34$0.73$1.07$186.43$206.07
$197.50$190.00Jul 8$0.76$0.37$1.13$188.87$198.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 16.86, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Jul 31$4.72$0.2816.86$160.28$174.72
175/178180/182Jul 15$2.35$0.1515.67$175.15$182.35
170/172175/180Jul 20$4.67$0.3314.15$167.83$179.67
160/165170/175Aug 21$4.66$0.3413.71$160.34$174.66
160/165175/180Jul 20$4.65$0.3513.29$160.35$179.65
185/188190/192Jul 20$2.32$0.1812.89$185.18$192.32
178/180182/185Jul 24$2.32$0.1812.89$177.68$184.82
160/165170/175Jul 24$4.63$0.3712.51$160.37$174.63
175/178180/182Jul 24$2.30$0.2011.50$175.20$182.30
160/165170/175Aug 7$4.59$0.4111.20$160.41$174.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 7$0.08$4.9261.50
$202.50$205.00$207.50Jul 8$0.05$2.4549.00
$210.00$212.50$215.00Jul 13$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$207.50$210.00$212.50Jul 13$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 14$0.06$4.9482.33
$160.00$165.00$170.00Jul 17$0.07$4.9370.43
$220.00$225.00$230.00Aug 7$0.08$4.9261.50
$165.00$170.00$175.00Jul 17$0.09$4.9154.56
$160.00$165.00$170.00Jul 24$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. 246 found (best net $--, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13$0.00$5.00
$225.00$230.001:2Jul 15-$0.01$4.99
$215.00$220.001:2Jul 20-$0.05$4.95
$225.00$230.001:2Jul 20-$0.05$4.95
$225.00$230.001:2Jul 24-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 8$0.00$5.00
$170.00$165.001:2Jul 8-$0.02$4.98
$165.00$160.001:2Jul 10-$0.02$4.98
$170.00$165.001:2Jul 13-$0.02$4.98
$165.00$160.001:2Jul 13-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.75%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$11.200.520.2%5.75%5.93%2.0K12.0K
$195.00Aug 14$10.250.520.2%5.27%5.45%734222
$195.00Aug 7$9.200.520.2%4.73%4.91%1.1K1.4K
$200.00Aug 21$8.900.462.8%4.57%7.32%3.7K26.3K
$195.00Jul 31$8.100.520.2%4.16%4.34%2.2K3.5K
$200.00Aug 14$7.950.452.8%4.08%6.83%291214
$200.00Aug 7$7.000.442.8%3.60%6.34%1.1K2.3K
$205.00Aug 21$6.950.395.3%3.57%8.89%3.4K16.5K
$195.00Jul 24$6.600.510.2%3.39%3.57%1.6K3.3K
$205.00Aug 14$6.100.375.3%3.13%8.45%769301

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 784,766
Total Puts 343,356
Put/Call Ratio 0.44
Net Difference 441,410

Prior's Put/Call Breakdown

Total Calls 869,329
Total Puts 374,774
Put/Call Ratio 0.43
Net Difference 494,555

Prior 7-Day Put/Call Summary

Total Calls 13,020,580
Total Puts 7,147,128
Average Put/Call Ratio 0.55
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