Tour v302
NVDA
NVIDIA CORP
$197.55 +0.31%
7/8 12:00

Option Volume

Detail
Current (07/08 12:00pm) 1,859,151
Calls: 1,289,871 (69%)
Puts: 569,280 (31%)
Prior (07/07) 1,128,122
Calls: 784,766 (70%)
Puts: 343,356 (30%)
Current vs Prior +64.80%
Calls: +64.36% (Calls)
Puts: +65.80% (Puts)
Prior 7-Day Total 19,680,871
Calls: 12,892,093 (66%)
Puts: 6,788,778 (34%)
Prior 7-Day Average 2,811,553
Calls: 1,841,727 (66%)
Puts: 969,825 (34%)
Current vs Prior 7-Day Avg -33.87%
Calls: -29.96%
Puts: -41.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/08 12:00pm) $414.86M
Calls: $299.13M (72%)
Puts: $115.73M (28%)
Prior (07/07) $428.26M
Calls: $346.13M (81%)
Puts: $82.14M (19%)
Current vs Prior -3.13%
Calls: -13.58%
Puts: +40.90%
Prior 7-Day Total $5.97B
Calls: $4.04B (68%)
Puts: $1.93B (32%)
Prior 7-Day Average $852.39M
Calls: $576.84M (68%)
Puts: $275.55M (32%)
Current vs Prior 7-Day Avg -51.33%
Calls: -48.14%
Puts: -58.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/08 12:00pm) 0.44
Prior (07/07) 0.44
Current vs Prior +0.87%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -15.65%
Sentiment BULLISH

Open Interest

Detail
Current (07/08 12:00pm) 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 97,233,739
Calls: 53,679,220 (55%)
Puts: 43,554,519 (45%)
Prior 7-Day Average 13,890,534
Calls: 7,668,460 (55%)
Puts: 6,222,074 (45%)
Current vs Prior 7-Day Avg +2.33%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.79% | 3.38%3.38% | 5.80%5.02% | 12.53%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior -24.43% | -10.51%-10.51% | -3.84%-4.37% | -1.82%
Prior 7-Day Avg 2.73% | 3.71%3.88% | 6.01%5.27% | 12.59%
Current vs 7-Day Avg -34.32% | -8.98%-12.87% | -3.43%-4.78% | -0.46%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod -24.43% | -10.51%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.62% | 2.63%
Calls: 1.18% | 1.48%
Puts: 20.07% | 3.78%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +921.15% | +28.29%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg +181.80% | -48.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($299.13M). Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (1,289,871 calls vs 569,280 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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

📈 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 406 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2112.9013.00$12.950.8%1.9K0.5712.3K
$210.00Jul 171.191.20$1.190.8%11.2K0.1853.3K
$190.00Aug 2115.7515.90$15.830.9%4360.6417.1K
$200.00Aug 2110.3510.45$10.401.0%7.8K0.5026.6K
$170.00Aug 2130.6030.90$30.751.0%410.866.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2114.5514.65$14.600.7%2300.5715.7K
$190.00Aug 217.257.30$7.280.7%7670.3633.9K
$200.00Aug 2111.7511.85$11.800.8%5.8K0.5042.6K
$202.50Jul 105.755.80$5.780.9%2.9K0.771.4K
$170.00Aug 212.292.31$2.300.9%5080.1422.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 170.050.06$0.0616.7%1.3K0.0131.8K
$212.50Jul 100.070.08$0.0812.5%8820.037.1K
$217.50Jul 130.070.08$0.0812.5%1800.02399
$230.00Jul 170.090.10$0.1010.0%8270.0247.5K
$222.50Jul 150.100.12$0.1118.2%2870.03208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 80.050.06$0.0616.7%37.4K0.049.4K
$177.50Jul 100.050.06$0.0616.7%8630.013.5K
$170.00Jul 130.060.07$0.0714.3%1220.01266
$180.00Jul 100.070.08$0.0812.5%2.6K0.0216.6K
$175.00Jul 130.110.12$0.128.3%510.023.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1530.3033.25$31.789.3%21.004
$167.50Jul 1527.1533.00$30.0819.4%481.003
$170.00Jul 1524.7030.45$27.5820.8%481.0017
$160.00Jul 1736.8538.10$37.483.3%411.003.3K
$165.00Jul 1731.9533.10$32.533.5%131.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 87.408.15$7.789.6%6581.00904
$207.50Jul 89.5010.90$10.2013.7%1311.00173
$210.00Jul 812.2013.40$12.809.4%931.00--
$212.50Jul 814.1015.90$15.0012.0%541.001
$215.00Jul 816.6018.40$17.5010.3%141.00--

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 1.7M, top 389.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 80.150.16$0.166.3%389.3K0.1434.0K
$197.50Jul 80.840.85$0.851.2%177.2K0.5115.0K
$202.50Jul 80.040.05$0.0520.0%102.9K0.0422.1K
$200.00Jul 101.601.62$1.611.2%71.6K0.3663.8K
$205.00Jul 80.020.03$0.0333.3%41.5K0.0222.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.130.14$0.147.1%154.4K0.1211.1K
$197.50Jul 80.780.81$0.803.8%92.9K0.493.5K
$192.50Jul 80.050.06$0.0616.7%37.4K0.049.4K
$195.00Jul 101.541.57$1.561.9%24.3K0.3414.7K
$190.00Jul 80.020.03$0.0333.3%22.9K0.0214.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 257.0%, max 596.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21321.0%46.1%596.7%1392.0K
$235.00Jul 8Aug 21264.5%40.6%552.1%3.9K21.7K
$165.00Jul 8Aug 21277.5%44.6%521.6%1022.0K
$230.00Jul 8Aug 21234.7%40.4%480.9%3.7K37.2K
$170.00Jul 8Aug 21235.0%43.4%441.3%716.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 8Aug 21321.0%46.1%596.7%25927.0K
$235.00Jul 8Aug 21264.5%40.6%552.1%101.2K
$165.00Jul 8Aug 21277.5%44.6%522.2%39928.8K
$230.00Jul 8Aug 21234.7%40.4%480.9%65.0K
$170.00Jul 8Aug 21235.0%43.4%441.3%1.1K27.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 45.88, avg 6.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 24$0.12$4.88$0.1240.67$230.12
$225.00$230.00Jul 22$0.13$4.87$0.1337.46$225.13
$225.00$230.00Jul 24$0.19$4.81$0.1925.32$225.19
$200.00$202.50Jul 8$0.11$2.39$0.1121.73$200.11
$207.50$210.00Jul 10$0.11$2.39$0.1121.73$207.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$160.00Jul 22$0.16$7.34$0.1645.88$167.34
$165.00$160.00Jul 24$0.12$4.88$0.1240.67$164.88
$170.00$165.00Jul 24$0.20$4.80$0.2024.00$169.80
$165.00$160.00Jul 31$0.20$4.80$0.2024.00$164.80
$180.00$177.50Jul 15$0.11$2.39$0.1121.73$179.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 49.00, avg 3.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 7$4.87$4.87$0.1337.46$164.87
$175.00$180.00Jul 17$4.80$4.80$0.2024.00$179.80
$190.00$192.50Jul 8$2.38$2.38$0.1219.83$192.38
$172.50$175.00Jul 17$2.38$2.38$0.1219.83$174.88
$182.50$185.00Jul 10$2.37$2.37$0.1318.23$184.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Aug 7$4.90$4.90$0.1049.00$225.10
$235.00$230.00Jul 31$4.89$4.89$0.1144.45$230.11
$235.00$230.00Aug 7$4.83$4.83$0.1728.41$230.17
$225.00$222.50Jul 8$2.40$2.40$0.1024.00$222.60
$225.00$220.00Jul 24$4.78$4.78$0.2221.73$220.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 8Jul 10$0.06277.5%87.9%
$212.50Jul 8Jul 10$0.07121.1%48.5%
$210.00Jul 8Jul 10$0.12116.9%46.6%
$182.50Jul 8Jul 10$0.20131.2%57.6%
$185.00Jul 8Jul 10$0.23110.7%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 8Jul 10$0.05155.2%52.5%
$180.00Jul 8Jul 10$0.07151.8%60.4%
$205.00Jul 8Jul 10$0.0781.2%43.6%
$232.50Jul 8Jul 10$0.10249.7%71.0%
$167.50Jul 10Jul 15$0.1181.3%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.84% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 8$0.85$0.80$1.65$195.85$199.150.84%
$195.00Jul 8$2.61$0.14$2.75$192.25$197.751.39%
$200.00Jul 8$0.16$2.69$2.85$197.15$202.851.44%
$192.50Jul 8$4.90$0.06$4.96$187.54$197.462.51%
$197.50Jul 10$2.70$2.57$5.27$192.23$202.772.67%
$202.50Jul 8$0.05$5.30$5.35$197.15$207.852.71%
$200.00Jul 10$1.61$3.97$5.58$194.42$205.582.82%
$195.00Jul 10$4.20$1.56$5.76$189.24$200.762.92%
$202.50Jul 10$0.89$5.78$6.67$195.83$209.173.38%
$197.50Jul 13$3.40$3.28$6.68$190.82$204.183.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.15% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$195.00Jul 8$0.16$0.14$0.30$194.70$200.30
$207.50$187.50Jul 10$0.25$0.31$0.56$186.94$208.06
$205.00$187.50Jul 10$0.47$0.31$0.78$186.72$205.78
$207.50$190.00Jul 10$0.25$0.52$0.77$189.23$208.27
$210.00$187.50Jul 13$0.32$0.63$0.95$186.55$210.95
$200.00$197.50Jul 8$0.16$0.80$0.96$196.54$200.96
$205.00$190.00Jul 10$0.47$0.52$0.99$189.01$205.99
$207.50$192.50Jul 10$0.25$0.91$1.16$191.34$208.66
$207.50$187.50Jul 13$0.54$0.63$1.17$186.33$208.67
$202.50$187.50Jul 10$0.89$0.31$1.20$186.30$203.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 24.00, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172175/178Jul 24$2.40$0.1024.00$170.10$177.40
172/175178/180Jul 24$2.37$0.1318.23$172.63$179.87
182/185188/190Jul 15$2.36$0.1416.86$182.64$189.86
175/178180/182Jul 24$2.35$0.1515.67$175.15$182.35
178/180182/185Jul 17$2.34$0.1614.63$177.66$184.84
180/182185/188Jul 17$2.33$0.1713.71$180.17$187.33
178/180182/185Jul 20$2.33$0.1713.71$177.67$184.83
170/172178/180Jul 24$2.33$0.1713.71$170.17$179.83
180/182185/188Jul 20$2.32$0.1812.89$180.18$187.32
160/165170/175Aug 14$4.63$0.3712.51$160.37$174.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 22$0.05$4.9599.00
$225.00$230.00$235.00Jul 24$0.07$4.9370.43
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$212.50$215.00$217.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 24$0.08$4.9261.50
$190.00$192.50$195.00Jul 8$0.05$2.4549.00
$172.50$175.00$177.50Jul 22$0.05$2.4549.00
$182.50$185.00$187.50Jul 10$0.06$2.4440.67
$177.50$180.00$182.50Jul 17$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 270 found (best net $-0.04, 262 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
$230.00$235.001:2Jul 15-$0.01$4.99
$225.00$230.001:2Jul 15-$0.02$4.98
$230.00$235.001:2Jul 20-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$160.001:2Jul 22-$0.04$7.46
$165.00$160.001:2Jul 10$0.00$5.00
$165.00$160.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 13-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.24%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$10.350.501.2%5.24%6.48%7.8K26.6K
$200.00Aug 14$9.200.491.2%4.66%5.90%560605
$200.00Aug 7$8.300.481.2%4.20%5.44%1.1K2.6K
$205.00Aug 21$8.150.433.8%4.13%7.90%2.4K15.9K
$205.00Aug 14$7.200.413.8%3.64%7.42%355997
$200.00Jul 31$7.150.481.2%3.62%4.86%2.8K56.1K
$210.00Aug 21$6.350.366.3%3.21%9.52%3.1K28.2K
$205.00Aug 7$6.200.403.8%3.14%6.91%6081.9K
$200.00Jul 24$5.650.461.2%2.86%4.10%6.0K9.0K
$210.00Aug 14$5.450.346.3%2.76%9.06%2381.2K

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 1,289,871
Total Puts 569,280
Put/Call Ratio 0.44
Net Difference 720,591

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,892,093
Total Puts 6,788,778
Average Put/Call Ratio 0.52
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