Tour v297
NVDA
NVIDIA CORP
$196.42 +0.44%
7/7 15:00

Option Volume

Detail
Current (07/07 3:00pm) 2,244,660
Calls: 1,546,595 (69%)
Puts: 698,065 (31%)
Prior (07/06) 2,058,141
Calls: 1,424,222 (69%)
Puts: 633,919 (31%)
Current vs Prior +9.06%
Calls: +8.59% (Calls)
Puts: +10.12% (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 -22.09%
Calls: -16.85%
Puts: -31.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 3:00pm) $872.84M
Calls: $633.43M (73%)
Puts: $239.41M (27%)
Prior (07/06) $561.25M
Calls: $428.09M (76%)
Puts: $133.16M (24%)
Current vs Prior +55.52%
Calls: +47.97%
Puts: +79.79%
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 -3.03%
Calls: +8.66%
Puts: -24.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 3:00pm) 0.45
Prior (07/06) 0.45
Current vs Prior +1.41%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -17.39%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 3:00pm) 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 2.43% | 3.78%3.78% | 6.00%5.19% | 12.73%
Prior 2.98% | 3.98%3.98% | 5.98%5.29% | 12.41%
Current vs Prior -18.38% | -4.90%-4.90% | +0.26%-1.86% | +2.54%
Prior 7-Day Avg 2.75% | 3.67%3.98% | 5.98%5.29% | 12.41%
Current vs 7-Day Avg -11.62% | +3.16%-4.90% | +0.26%-1.86% | +2.54%
Prior 7-Day Eod 2.98% | 3.98%-- | ---- | --
Current vs 7-Day Eod -18.38% | -4.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Prior 2.58% | 3.18%
Calls: 0.56% | 2.78%
Puts: 4.60% | 3.59%
Current vs Prior -59.69% | -35.53%
Prior 7-Day Avg 4.24% | 5.45%
Calls: 3.81% | 6.55%
Puts: 4.68% | 4.35%
Current vs 7-Day Avg -75.50% | -62.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($633.43M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,546,595 calls vs 698,065 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 383 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.0010.05$10.030.5%7.5K0.4826.3K
$200.00Jul 101.581.59$1.590.6%68.9K0.3358.8K
$165.00Aug 2134.1034.35$34.230.7%180.892.0K
$185.00Aug 2118.4518.60$18.520.8%2460.698.8K
$205.00Aug 76.006.05$6.030.8%2.2K0.391.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2115.4015.50$15.450.6%3820.5815.6K
$200.00Aug 2112.4512.55$12.500.8%18.1K0.5232.7K
$210.00Aug 2118.6518.80$18.730.8%1670.6517.9K
$197.50Jul 82.252.27$2.260.9%37.1K0.592.4K
$235.00Jul 838.3538.70$38.530.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 100.060.07$0.0714.3%9.4K0.0216.2K
$205.00Jul 80.070.08$0.0812.5%45.4K0.048.3K
$235.00Jul 170.070.08$0.0812.5%1.6K0.0131.8K
$232.50Jul 170.080.09$0.0911.1%3380.021.4K
$212.50Jul 100.100.11$0.119.1%2.8K0.037.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 80.050.06$0.0616.7%19.1K0.028.1K
$177.50Jul 100.060.07$0.0714.3%8450.023.1K
$187.50Jul 80.080.09$0.0911.1%35.0K0.045.9K
$180.00Jul 100.100.11$0.119.1%3.1K0.0315.6K
$160.00Jul 170.100.11$0.119.1%3230.0221.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 836.3036.65$36.471.0%1391.0031
$165.00Jul 831.3531.65$31.501.0%211.001
$170.00Jul 826.2526.65$26.451.5%1201.0036
$172.50Jul 823.8524.15$24.001.2%61.0026
$175.00Jul 821.3521.65$21.501.4%2451.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 1018.3519.20$18.774.5%1121.001.3K
$217.50Jul 1020.4021.75$21.086.4%1121.00173
$220.00Jul 1023.4523.90$23.671.9%51.00365
$222.50Jul 1025.4026.75$26.085.2%21.00--
$225.00Jul 1028.3529.25$28.803.1%141.00--

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 1.9M, top 165.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 80.460.47$0.472.1%165.5K0.2025.5K
$195.00Jul 82.502.53$2.511.2%129.8K0.644.3K
$197.50Jul 81.181.20$1.191.7%129.7K0.4112.8K
$200.00Jul 101.581.59$1.590.6%68.9K0.3358.8K
$200.00Jul 173.703.75$3.731.3%67.2K0.4194.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 80.180.19$0.195.3%74.0K0.085.6K
$195.00Jul 81.071.09$1.081.9%70.4K0.366.0K
$192.50Jul 80.450.46$0.462.2%60.7K0.185.9K
$197.50Jul 82.252.27$2.260.9%37.1K0.592.4K
$187.50Jul 80.080.09$0.0911.1%35.0K0.045.9K

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 70.8%, max 181.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21128.4%45.5%181.9%2392.0K
$235.00Jul 8Aug 21111.5%41.1%171.1%7.1K17.9K
$165.00Jul 8Aug 21110.5%44.3%149.5%392.0K
$230.00Jul 8Aug 2199.3%40.9%142.8%2.5K37.1K
$232.50Jul 8Jul 17112.5%46.5%142.1%3381.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21128.4%45.5%181.9%3.7K26.8K
$235.00Jul 8Aug 21111.5%41.1%171.1%41.2K
$165.00Jul 8Aug 21110.5%44.3%149.5%2.1K28.3K
$230.00Jul 8Aug 2199.3%40.9%142.8%375.0K
$170.00Jul 8Aug 21103.8%43.2%140.6%5.6K25.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 49.00, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 20$0.10$4.90$0.1049.00$225.10
$230.00$235.00Jul 24$0.11$4.89$0.1144.45$230.11
$225.00$230.00Jul 22$0.14$4.86$0.1434.71$225.14
$225.00$230.00Jul 24$0.19$4.81$0.1925.32$225.19
$217.50$220.00Jul 17$0.11$2.39$0.1121.73$217.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 17$0.10$4.90$0.1049.00$169.90
$165.00$160.00Jul 24$0.12$4.88$0.1240.67$164.88
$170.00$165.00Jul 22$0.16$4.84$0.1630.25$169.84
$175.00$170.00Jul 17$0.18$4.82$0.1826.78$174.82
$190.00$187.50Jul 8$0.10$2.40$0.1024.00$189.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 37.46, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 17$4.85$4.85$0.1532.33$174.85
$165.00$170.00Aug 7$4.83$4.83$0.1728.41$169.83
$172.50$175.00Jul 24$2.40$2.40$0.1024.00$174.90
$160.00$165.00Aug 7$4.80$4.80$0.2024.00$164.80
$187.50$190.00Jul 8$2.39$2.39$0.1121.73$189.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 17$4.87$4.87$0.1337.46$230.13
$230.00$225.00Jul 10$4.85$4.85$0.1532.33$225.15
$217.50$215.00Jul 17$2.38$2.38$0.1219.83$215.12
$215.00$210.00Jul 15$4.72$4.72$0.2816.86$210.28
$210.00$207.50Jul 15$2.35$2.35$0.1515.67$207.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 8Jul 10$0.0660.0%47.8%
$212.50Jul 8Jul 10$0.1056.9%46.0%
$170.00Jul 8Jul 10$0.15103.8%64.5%
$210.00Jul 8Jul 10$0.1555.0%44.4%
$180.00Jul 8Jul 10$0.2070.5%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 8Jul 10$0.0575.5%54.4%
$180.00Jul 8Jul 10$0.0870.5%51.2%
$167.50Jul 10Jul 15$0.0970.5%53.7%
$230.00Jul 8Jul 10$0.1299.3%58.2%
$210.00Jul 8Jul 10$0.1355.0%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.76% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 8$1.19$2.26$3.45$194.05$200.951.76%
$195.00Jul 8$2.51$1.08$3.59$191.41$198.591.83%
$200.00Jul 8$0.47$4.03$4.50$195.50$204.502.29%
$192.50Jul 8$4.40$0.46$4.86$187.64$197.362.47%
$197.50Jul 10$2.55$3.55$6.10$191.40$203.603.11%
$195.00Jul 10$3.88$2.36$6.24$188.76$201.243.18%
$202.50Jul 8$0.18$6.20$6.38$196.12$208.883.25%
$200.00Jul 10$1.59$5.08$6.67$193.33$206.673.40%
$190.00Jul 8$6.63$0.19$6.82$183.18$196.823.47%
$192.50Jul 10$5.53$1.50$7.03$185.47$199.533.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.19% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$190.00Jul 8$0.18$0.19$0.37$189.63$202.87
$207.50$185.00Jul 10$0.30$0.33$0.63$184.37$208.13
$202.50$192.50Jul 8$0.18$0.46$0.64$191.86$203.14
$200.00$190.00Jul 8$0.47$0.19$0.66$189.34$200.66
$207.50$187.50Jul 10$0.30$0.55$0.85$186.65$208.35
$205.00$185.00Jul 10$0.53$0.33$0.86$184.14$205.86
$200.00$192.50Jul 8$0.47$0.46$0.93$191.57$200.93
$205.00$187.50Jul 10$0.53$0.55$1.08$186.42$206.08
$207.50$185.00Jul 13$0.56$0.58$1.14$183.86$208.64
$207.50$190.00Jul 10$0.30$0.93$1.23$188.77$208.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 28.41, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 24$4.83$0.1728.41$165.17$179.83
180/182185/188Jul 15$2.39$0.1121.73$180.11$187.39
180/182185/188Jul 20$2.39$0.1121.73$180.11$187.39
170/172175/180Jul 24$4.77$0.2320.74$167.73$179.77
210/215220/225Jul 22$4.76$0.2419.83$210.24$224.76
180/182185/188Jul 13$2.37$0.1318.23$180.13$187.37
178/180182/185Jul 24$2.37$0.1318.23$177.63$184.87
165/170175/180Jul 17$4.72$0.2816.86$165.28$179.72
160/165175/180Jul 24$4.72$0.2816.86$160.28$179.72
178/180185/188Jul 20$2.33$0.1713.71$177.67$187.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.05$4.9599.00
$225.00$230.00$235.00Jul 20$0.07$4.9370.43
$225.00$230.00$235.00Jul 22$0.08$4.9261.50
$225.00$230.00$235.00Jul 24$0.08$4.9261.50
$175.00$177.50$180.00Jul 8$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 22$0.06$4.9482.33
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$205.00$207.50$210.00Jul 8$0.05$2.4549.00
$175.00$177.50$180.00Jul 15$0.05$2.4549.00
$202.50$205.00$207.50Jul 17$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. 260 found (best net $--, 250 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 13$0.00$5.00
$225.00$230.001:2Jul 13-$0.01$4.99
$225.00$230.001:2Jul 15-$0.01$4.99
$230.00$235.001:2Jul 15-$0.01$4.99
$225.00$230.001:2Jul 20-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 8$0.00$5.00
$165.00$160.001:2Jul 8-$0.01$4.99
$165.00$160.001:2Jul 10-$0.02$4.98
$165.00$160.001:2Jul 13-$0.02$4.98
$170.00$165.001:2Jul 13-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.09%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$10.000.481.8%5.09%6.91%7.5K26.3K
$200.00Aug 14$9.000.481.8%4.58%6.40%838214
$200.00Aug 7$7.950.471.8%4.05%5.87%2.3K2.3K
$205.00Aug 21$7.900.424.4%4.02%8.39%4.7K16.5K
$205.00Aug 14$6.950.404.4%3.54%7.91%1.1K301
$200.00Jul 31$6.800.461.8%3.46%5.28%10.5K57.6K
$197.50Jul 24$6.400.500.6%3.26%3.81%3.7K842
$210.00Aug 21$6.150.356.9%3.13%10.04%6.7K26.5K
$205.00Aug 7$6.000.394.4%3.05%7.42%2.2K1.2K
$210.00Aug 14$5.300.346.9%2.70%9.61%2671.1K

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 1,546,595
Total Puts 698,065
Put/Call Ratio 0.45
Net Difference 848,530

Prior's Put/Call Breakdown

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

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