Tour v302
NVDA
NVIDIA CORP
$200.86 +2.00%
7/8 13:00

Option Volume

Detail
Current (07/08 1:00pm) 2,649,012
Calls: 1,851,447 (70%)
Puts: 797,565 (30%)
Prior (07/07) 1,737,454
Calls: 1,214,880 (70%)
Puts: 522,574 (30%)
Current vs Prior +52.47%
Calls: +52.40% (Calls)
Puts: +52.62% (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 -5.78%
Calls: +0.53%
Puts: -17.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/08 1:00pm) $791.07M
Calls: $671.08M (85%)
Puts: $120.00M (15%)
Prior (07/07) $722.46M
Calls: $579.42M (80%)
Puts: $143.04M (20%)
Current vs Prior +9.50%
Calls: +15.82%
Puts: -16.11%
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 -7.19%
Calls: +16.34%
Puts: -56.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/08 1:00pm) 0.43
Prior (07/07) 0.43
Current vs Prior +0.15%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -17.65%
Sentiment BULLISH

Open Interest

Detail
Current (07/08 1:00pm) 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 1.63% | 3.43%3.43% | 5.86%5.07% | 12.72%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior -31.35% | -9.21%-9.21% | -2.78%-3.38% | -0.32%
Prior 7-Day Avg 2.73% | 3.71%3.88% | 6.01%5.27% | 12.59%
Current vs 7-Day Avg -40.32% | -7.66%-11.61% | -2.37%-3.80% | +1.06%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod -31.35% | -9.21%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.18% | 2.15%
Calls: 0.75% | 1.52%
Puts: 3.61% | 2.78%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +109.62% | +4.88%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg -42.15% | -57.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($671.08M) vs puts ($120.00M). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,851,447 calls vs 797,565 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
13:00BULLISHBULLISHBULLISH
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 411 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 102.042.05$2.050.5%34.6K0.4239.5K
$200.00Jul 81.321.33$1.330.8%565.1K0.6834.0K
$200.00Aug 2112.4012.50$12.450.8%9.1K0.5426.6K
$190.00Jul 1011.2011.30$11.250.9%9.9K0.924.7K
$185.00Jul 1016.0016.15$16.080.9%2.4K0.972.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2116.0016.10$16.050.6%2970.5918.0K
$197.50Jul 101.421.43$1.420.7%19.9K0.305.8K
$205.00Aug 2113.0513.15$13.100.8%3410.5215.7K
$190.00Aug 216.406.45$6.430.8%1.4K0.3233.9K
$200.00Jul 246.356.40$6.380.8%5400.4611.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 150.050.06$0.0616.7%1290.01110
$240.00Jul 170.050.06$0.0616.7%3870.0135.7K
$205.00Jul 80.070.08$0.0812.5%60.9K0.0722.1K
$235.00Jul 170.080.09$0.0911.1%1.7K0.0231.8K
$232.50Jul 170.100.12$0.1118.2%3430.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.050.06$0.0616.7%4.0K0.0116.6K
$172.50Jul 130.060.07$0.0714.3%1.1K0.0140
$182.50Jul 100.070.08$0.0812.5%2.1K0.024.6K
$197.50Jul 80.080.09$0.0911.1%168.0K0.083.5K
$177.50Jul 130.100.12$0.1118.2%290.02180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 834.6538.65$36.6510.9%2131.0025
$170.00Jul 828.5033.00$30.7514.6%1761.0073
$172.50Jul 826.0030.55$28.2816.1%1521.0025
$175.00Jul 823.7527.10$25.4313.2%1001.0056
$177.50Jul 822.6524.25$23.456.8%1191.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 1016.1016.75$16.434.0%111.00107
$220.00Jul 1018.4519.25$18.854.2%41.00366
$222.50Jul 1020.9522.05$21.505.1%31.00--
$225.00Jul 1023.4524.25$23.853.4%11.00--
$232.50Jul 1030.9532.15$31.553.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 2.5M, top 565.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 81.321.33$1.330.8%565.1K0.6834.0K
$197.50Jul 83.353.55$3.455.8%217.9K0.9215.0K
$202.50Jul 80.300.31$0.313.2%175.6K0.2422.1K
$200.00Jul 103.253.30$3.281.5%100.1K0.5663.8K
$205.00Jul 80.070.08$0.0812.5%60.9K0.0722.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.040.05$0.0520.0%190.5K0.0411.1K
$197.50Jul 80.080.09$0.0911.1%168.0K0.083.5K
$192.50Jul 80.020.03$0.0333.3%43.0K0.029.4K
$200.00Jul 80.460.47$0.472.1%40.9K0.333.6K
$190.00Jul 80.010.02$0.0250.0%29.8K0.0114.6K

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 294.2%, max 651.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21344.5%45.8%651.6%5152.0K
$240.00Jul 8Aug 21308.7%41.4%645.5%2.4K29.0K
$235.00Jul 8Aug 21275.4%41.3%567.5%4.3K21.7K
$170.00Jul 8Aug 21296.2%44.6%564.2%2266.8K
$230.00Jul 8Aug 21240.9%41.2%484.6%4.2K37.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21344.5%45.8%651.6%61428.8K
$240.00Jul 8Aug 21308.7%41.4%645.5%1182.4K
$235.00Jul 8Aug 21275.4%41.3%567.5%101.2K
$170.00Jul 8Aug 21296.2%44.6%564.2%1.4K27.1K
$230.00Jul 8Aug 21240.9%41.2%484.6%155.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 44.45, avg 5.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 24$0.11$4.89$0.1144.45$235.11
$230.00$235.00Jul 22$0.14$4.86$0.1434.71$230.14
$225.00$230.00Jul 20$0.19$4.81$0.1925.32$225.19
$230.00$235.00Jul 24$0.19$4.81$0.1925.32$230.19
$215.00$217.50Jul 13$0.10$2.40$0.1024.00$215.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 24$0.15$4.85$0.1532.33$169.85
$190.00$187.50Jul 10$0.11$2.39$0.1121.73$189.89
$182.50$180.00Jul 15$0.11$2.39$0.1121.73$182.39
$177.50$175.00Jul 20$0.11$2.39$0.1121.73$177.39
$175.00$172.50Jul 22$0.11$2.39$0.1121.73$174.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 37.46, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.87$4.87$0.1337.46$169.87
$187.50$190.00Jul 10$2.38$2.38$0.1219.83$189.88
$180.00$182.50Jul 15$2.38$2.38$0.1219.83$182.38
$170.00$172.50Jul 24$2.38$2.38$0.1219.83$172.38
$182.50$185.00Jul 15$2.37$2.37$0.1318.23$184.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$220.00Jul 24$4.71$4.71$0.2916.24$220.29
$225.00$222.50Jul 10$2.35$2.35$0.1515.67$222.65
$225.00$222.50Jul 17$2.35$2.35$0.1515.67$222.65
$240.00$210.00Jul 20$28.00$28.00$2.0014.00$212.00
$217.50$215.00Jul 10$2.33$2.33$0.1713.71$215.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.67, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 8Jul 10$0.08129.3%47.7%
$212.50Jul 8Jul 10$0.17109.1%46.6%
$210.00Jul 8Jul 10$0.34100.7%46.0%
$175.00Jul 8Jul 10$0.37248.7%74.0%
$192.50Jul 8Jul 10$0.63105.3%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 8Jul 10$0.07178.8%62.6%
$230.00Jul 8Jul 17$0.08240.9%43.8%
$167.50Jul 10Jul 15$0.0989.5%62.2%
$215.00Jul 8Jul 10$0.10129.3%47.7%
$185.00Jul 8Jul 10$0.11155.7%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.90% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 8$1.33$0.47$1.80$198.20$201.800.90%
$202.50Jul 8$0.31$1.94$2.25$200.25$204.751.12%
$197.50Jul 8$3.45$0.09$3.54$193.96$201.041.76%
$205.00Jul 8$0.08$4.13$4.21$200.79$209.212.10%
$200.00Jul 10$3.28$2.32$5.60$194.40$205.602.79%
$202.50Jul 10$2.05$3.60$5.65$196.85$208.152.81%
$195.00Jul 8$5.88$0.05$5.93$189.07$200.932.95%
$197.50Jul 10$4.90$1.42$6.32$191.18$203.823.15%
$205.00Jul 10$1.21$5.25$6.46$198.54$211.463.22%
$207.50Jul 8$0.03$6.58$6.61$200.89$214.113.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$197.50Jul 8$0.08$0.09$0.17$197.33$205.17
$202.50$197.50Jul 8$0.31$0.09$0.40$197.10$202.90
$212.50$190.00Jul 10$0.18$0.29$0.47$189.53$212.97
$205.00$200.00Jul 8$0.08$0.47$0.55$199.45$205.55
$210.00$190.00Jul 10$0.36$0.29$0.65$189.35$210.65
$212.50$192.50Jul 10$0.18$0.50$0.68$191.82$213.18
$202.50$200.00Jul 8$0.31$0.47$0.78$199.22$203.28
$210.00$192.50Jul 10$0.36$0.50$0.86$191.64$210.86
$207.50$190.00Jul 10$0.68$0.29$0.97$189.03$208.47
$212.50$195.00Jul 10$0.18$0.85$1.03$193.97$213.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 21.73, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 15$2.39$0.1121.73$182.61$189.89
175/178180/182Jul 24$2.39$0.1121.73$175.11$182.39
182/185188/190Jul 17$2.38$0.1219.83$182.62$189.88
180/182188/190Jul 15$2.36$0.1416.86$180.14$189.86
175/178182/185Jul 20$2.36$0.1416.86$175.14$184.86
172/175180/182Jul 24$2.35$0.1515.67$172.65$182.35
180/182185/188Jul 24$2.35$0.1515.67$180.15$187.35
182/185188/190Jul 24$2.35$0.1515.67$182.65$189.85
178/180182/185Jul 24$2.34$0.1614.63$177.66$184.84
180/182185/188Jul 20$2.33$0.1713.71$180.17$187.33

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 15$0.05$4.9599.00
$230.00$235.00$240.00Jul 20$0.05$4.9599.00
$230.00$235.00$240.00Jul 22$0.08$4.9261.50
$230.00$235.00$240.00Jul 24$0.08$4.9261.50
$165.00$170.00$175.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 17$0.06$4.9482.33
$230.00$235.00$240.00Aug 21$0.09$4.9154.56
$175.00$177.50$180.00Jul 20$0.06$2.4440.67
$177.50$180.00$182.50Jul 24$0.06$2.4440.67
$165.00$170.00$175.00Jul 31$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $--, 255 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13$0.00$5.00
$230.00$235.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 15$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
$235.00$240.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 13-$0.02$4.98
$170.00$165.001:2Jul 24-$0.18$4.82
$170.00$165.001:2Jul 31-$0.31$4.69
$175.00$170.001:2Jul 31-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.98%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$10.000.482.1%4.98%7.04%3.2K15.9K
$205.00Aug 14$9.000.472.1%4.48%6.54%871997
$205.00Aug 7$7.950.462.1%3.96%6.02%9631.9K
$210.00Aug 21$7.950.414.5%3.96%8.51%4.7K28.2K
$210.00Aug 14$7.000.404.5%3.49%8.04%1.8K1.2K
$205.00Jul 31$6.800.452.1%3.39%5.45%3.5K12.2K
$202.50Jul 24$6.350.480.8%3.16%3.98%1.7K541
$215.00Aug 21$6.200.357.0%3.09%10.13%2.2K24.8K
$210.00Aug 7$6.000.384.5%2.99%7.54%5932.0K
$202.50Jul 22$5.650.480.8%2.81%3.63%92--

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 1,851,447
Total Puts 797,565
Put/Call Ratio 0.43
Net Difference 1,053,882

Prior's Put/Call Breakdown

Total Calls 1,214,880
Total Puts 522,574
Put/Call Ratio 0.43
Net Difference 692,306

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