Tour v302
NVDA
NVIDIA CORP
$199.10 +1.10%
(7/7 18:50) ◀
|
Wednesday, July 8, 2026 (11:00am)
January 2026
|
▶ (7/8 12:00)
◀ 7/8 11:01 ▶

Option Volume

Detail
ℹ
Current (07/08 11:00am) 1,347,892
Calls: 940,912 (70%)
Puts: 406,980 (30%)
Prior (07/07) 770,940
Calls: 518,137 (67%)
Puts: 252,803 (33%)
Current vs Prior +74.84%
Calls: +81.60% (Calls)
Puts: +60.99% (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 -53.22%
Calls: -49.42%
Puts: -60.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:00am) $360.82M
Calls: $292.19M (81%)
Puts: $68.63M (19%)
Prior (07/07) $244.97M
Calls: $173.52M (71%)
Puts: $71.45M (29%)
Current vs Prior +47.29%
Calls: +68.40%
Puts: -3.96%
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 -59.91%
Calls: -49.88%
Puts: -78.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:00am) 0.43
Prior (07/07) 0.49
Current vs Prior -11.35%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -20.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:00am) 14,213,806
Calls: 7,898,890 (56%)
Puts: 6,314,916 (44%)
Prior (07/07) 13,823,130
Calls: 7,616,969 (55%)
Puts: 6,206,161 (45%)
Current vs Prior +2.83%
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 +2.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.90% | 3.52%3.52% | 5.94%5.17% | 12.67%
Prior 2.98% | 3.98%3.98% | 5.98%5.29% | 12.41%
Current vs Prior -36.19% | -11.61%-11.61% | -0.67%-2.23% | +2.05%
Prior 7-Day Avg 2.75% | 3.67%3.83% | 6.01%5.25% | 12.62%
Current vs 7-Day Avg -30.90% | -4.12%-8.14% | -1.17%-1.40% | +0.34%
Prior 7-Day Eod 2.98% | 3.98%-- | ---- | --
Current vs 7-Day Eod -36.19% | -11.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 2.88%
Calls: 2.37% | 2.67%
Puts: 3.59% | 3.08%
Prior 2.58% | 3.18%
Calls: 0.56% | 2.78%
Puts: 4.60% | 3.59%
Current vs Prior +15.50% | -9.43%
Prior 7-Day Avg 4.24% | 5.45%
Calls: 3.81% | 6.55%
Puts: 4.68% | 4.35%
Current vs 7-Day Avg -29.79% | -47.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($292.19M) vs puts ($68.63M). Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (940,912 calls vs 406,980 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 BULLISH
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

📈 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 340 of results (avg 4.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1014.3014.45$14.381.0%1.9K0.952.3K
$195.00Aug 2113.9514.10$14.021.1%1.7K0.5912.3K
$205.00Aug 219.059.15$9.101.1%1.7K0.4515.9K
$185.00Aug 2120.3020.55$20.431.2%440.728.8K
$175.00Jul 1024.0524.35$24.201.2%870.99338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2113.8513.95$13.900.7%2160.5515.7K
$200.00Aug 2111.1511.25$11.200.9%5.5K0.4842.6K
$195.00Aug 218.808.90$8.851.1%1.4K0.4121.2K
$210.00Jul 1011.0511.20$11.131.3%5.1K0.913.8K
$200.00Aug 79.459.60$9.521.6%1470.49767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 80.050.06$0.0616.7%13.1K0.0312.3K
$230.00Jul 150.050.06$0.0616.7%50.01110
$235.00Jul 170.070.08$0.0812.5%1.2K0.0131.8K
$205.00Jul 80.110.12$0.128.3%31.8K0.0622.1K
$230.00Jul 170.120.14$0.1315.4%4680.0347.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 80.050.06$0.0616.7%30.1K0.049.4K
$177.50Jul 100.050.06$0.0616.7%4800.013.5K
$182.50Jul 100.100.12$0.1118.2%9950.034.6K
$195.00Jul 80.140.15$0.156.7%105.0K0.0911.1K
$165.00Jul 170.140.16$0.1513.3%1.3K0.0221.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 835.9539.30$37.638.9%291.0061
$165.00Jul 830.9537.40$34.1718.9%251.0025
$170.00Jul 825.9532.15$29.0521.3%221.0073
$172.50Jul 825.1029.90$27.5017.5%31.0025
$175.00Jul 820.9526.65$23.8023.9%601.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 1017.7518.70$18.235.2%111.00107
$220.00Jul 1020.2521.30$20.785.1%21.00366
$227.50Jul 1727.2029.65$28.428.6%--1.00843
$230.00Jul 1730.2532.00$31.135.6%31.00687
$235.00Jul 1734.7036.95$35.836.3%--1.0047

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 1.2M, top 286.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 80.760.77$0.771.3%286.1K0.3834.0K
$197.50Jul 82.082.13$2.112.4%123.4K0.7215.0K
$200.00Jul 102.412.46$2.442.0%50.2K0.4663.8K
$205.00Jul 80.110.12$0.128.3%31.8K0.0622.1K
$195.00Jul 177.657.90$7.783.2%29.1K0.6437.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.140.15$0.156.7%105.0K0.0911.1K
$197.50Jul 80.490.50$0.502.0%56.9K0.283.5K
$192.50Jul 80.050.06$0.0616.7%30.1K0.049.4K
$190.00Jul 80.020.03$0.0333.3%20.2K0.0214.6K
$195.00Jul 101.251.29$1.273.1%18.2K0.2814.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 217.5%, max 541.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21298.3%46.5%541.7%652.0K
$165.00Jul 8Aug 21259.4%45.1%475.0%262.0K
$235.00Jul 8Aug 21228.0%41.0%455.5%3.5K21.7K
$170.00Jul 8Aug 21221.2%43.9%403.9%516.8K
$230.00Jul 8Aug 21201.1%40.9%391.3%3.3K37.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21298.3%46.5%541.7%24927.0K
$165.00Jul 8Aug 21259.4%45.1%475.0%35428.8K
$170.00Jul 8Aug 21221.2%43.9%403.9%98427.1K
$230.00Jul 8Aug 21201.1%40.9%391.3%25.0K
$175.00Jul 8Aug 21183.8%42.9%328.6%3.0K27.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 52.57, avg 6.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 22$0.11$4.89$0.1144.45$230.11
$225.00$230.00Jul 20$0.14$4.86$0.1434.71$225.14
$230.00$235.00Jul 24$0.15$4.85$0.1532.33$230.15
$225.00$230.00Jul 22$0.17$4.83$0.1728.41$225.17
$217.50$220.00Jul 15$0.11$2.39$0.1121.73$217.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$160.00Jul 22$0.14$7.36$0.1452.57$167.36
$165.00$160.00Jul 24$0.12$4.88$0.1240.67$164.88
$170.00$165.00Jul 24$0.18$4.82$0.1826.78$169.82
$165.00$160.00Jul 31$0.19$4.81$0.1925.32$164.81
$187.50$185.00Jul 10$0.10$2.40$0.1024.00$187.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 32.33, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 17$4.80$4.80$0.2024.00$174.80
$165.00$170.00Jul 24$4.80$4.80$0.2024.00$169.80
$170.00$172.50Jul 15$2.39$2.39$0.1121.73$172.39
$175.00$180.00Jul 17$4.78$4.78$0.2221.73$179.78
$167.50$170.00Jul 10$2.38$2.38$0.1219.83$169.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 24$4.85$4.85$0.1532.33$230.15
$217.50$215.00Jul 15$2.40$2.40$0.1024.00$215.10
$207.50$205.00Jul 8$2.38$2.38$0.1219.83$205.12
$235.00$230.00Jul 31$4.75$4.75$0.2519.00$230.25
$215.00$212.50Jul 10$2.35$2.35$0.1515.67$212.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 8Jul 10$0.07127.9%51.5%
$182.50Jul 8Jul 10$0.13128.4%60.3%
$212.50Jul 8Jul 10$0.14111.0%49.7%
$170.00Jul 8Jul 10$0.15221.2%81.9%
$167.50Jul 10Jul 20$0.2083.9%51.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Jul 17Jul 24$0.0547.0%43.0%
$180.00Jul 8Jul 10$0.06146.8%63.4%
$215.00Jul 8Jul 10$0.07127.9%51.5%
$227.50Jul 8Jul 17$0.09187.3%44.3%
$167.50Jul 10Jul 15$0.0983.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.23% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 8$0.77$1.67$2.44$197.56$202.441.23%
$197.50Jul 8$2.11$0.50$2.61$194.89$200.111.31%
$195.00Jul 8$4.22$0.15$4.37$190.63$199.372.19%
$200.00Jul 10$2.44$3.25$5.69$194.31$205.692.86%
$197.50Jul 10$3.75$2.08$5.83$191.67$203.332.93%
$205.00Jul 8$0.12$6.00$6.12$198.88$211.123.07%
$202.50Jul 10$1.50$4.78$6.28$196.22$208.783.15%
$195.00Jul 10$5.45$1.27$6.72$188.28$201.723.38%
$192.50Jul 8$6.68$0.06$6.74$185.76$199.243.39%
$200.00Jul 13$3.15$3.93$7.08$192.92$207.083.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$195.00Jul 8$0.12$0.15$0.27$194.73$205.27
$210.00$187.50Jul 10$0.28$0.27$0.55$186.95$210.55
$205.00$197.50Jul 8$0.12$0.50$0.62$196.88$205.62
$210.00$190.00Jul 10$0.28$0.45$0.73$189.27$210.73
$207.50$187.50Jul 10$0.49$0.27$0.76$186.74$208.26
$200.00$195.00Jul 8$0.77$0.15$0.92$194.08$200.92
$207.50$190.00Jul 10$0.49$0.45$0.94$189.06$208.44
$210.00$192.50Jul 10$0.28$0.76$1.04$191.46$211.04
$210.00$187.50Jul 13$0.55$0.54$1.09$186.41$211.09
$205.00$187.50Jul 10$0.88$0.27$1.15$186.35$206.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 19.83, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175190/192Jul 22$2.38$0.1219.83$172.62$192.38
172/175180/182Jul 24$2.38$0.1219.83$172.62$182.38
180/182185/188Jul 20$2.37$0.1318.23$180.13$187.37
175/178180/182Jul 17$2.36$0.1416.86$175.14$182.36
182/185188/190Jul 17$2.36$0.1416.86$182.64$189.86
185/188190/192Jul 20$2.36$0.1416.86$185.14$192.36
178/180182/185Jul 17$2.35$0.1515.67$177.65$184.85
175/178180/185Jul 20$4.70$0.3015.67$172.80$184.70
170/172180/182Jul 24$2.35$0.1515.67$170.15$182.35
178/180182/185Jul 24$2.35$0.1515.67$177.65$184.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 20$0.06$4.9482.33
$225.00$230.00$235.00Jul 22$0.06$4.9482.33
$185.00$187.50$190.00Jul 10$0.05$2.4549.00
$212.50$215.00$217.50Jul 15$0.06$2.4440.67
$215.00$217.50$220.00Jul 15$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 24$0.06$4.9482.33
$182.50$185.00$187.50Jul 13$0.05$2.4549.00
$177.50$180.00$182.50Jul 15$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$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. 266 found (best net $-0.03, 258 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 13$0.00$5.00
$225.00$230.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 20-$0.01$4.99
$230.00$235.001:2Jul 15-$0.02$4.98
$225.00$230.001:2Jul 20-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$160.001:2Jul 22-$0.03$7.47
$165.00$160.001:2Jul 10$0.00$5.00
$165.00$160.001:2Jul 13$0.00$5.00
$165.00$160.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 8-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.68%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$11.300.520.5%5.68%6.13%6.2K26.6K
$200.00Aug 14$10.200.510.5%5.12%5.58%538605
$200.00Aug 7$9.250.510.5%4.65%5.10%8572.6K
$205.00Aug 21$9.050.453.0%4.55%7.51%1.7K15.9K
$200.00Jul 31$8.100.510.5%4.07%4.52%2.0K56.1K
$205.00Aug 14$7.950.443.0%3.99%6.96%113997
$210.00Aug 21$7.100.395.5%3.57%9.04%2.4K28.2K
$205.00Aug 7$7.050.433.0%3.54%6.50%3991.9K
$200.00Jul 24$6.550.500.5%3.29%3.74%5.0K9.0K
$210.00Aug 14$6.200.375.5%3.11%8.59%1581.2K

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 940,912
Total Puts 406,980
Put/Call Ratio 0.43
Net Difference 533,932

Prior's Put/Call Breakdown

Total Calls 518,137
Total Puts 252,803
Put/Call Ratio 0.49
Net Difference 265,334

Prior 7-Day Put/Call Summary

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