Tour v302
NVDA
NVIDIA CORP
$202.17 +2.66%
7/8 14:00

Option Volume

Detail
Current (07/08 2:00pm) 3,713,222
Calls: 2,643,324 (71%)
Puts: 1,069,898 (29%)
Prior (07/07) 2,037,459
Calls: 1,422,396 (70%)
Puts: 615,063 (30%)
Current vs Prior +82.25%
Calls: +85.84% (Calls)
Puts: +73.95% (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 +32.07%
Calls: +43.52%
Puts: +10.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/08 2:00pm) $1.21B
Calls: $1.05B (87%)
Puts: $159.46M (13%)
Prior (07/07) $851.86M
Calls: $672.71M (79%)
Puts: $179.15M (21%)
Current vs Prior +41.51%
Calls: +55.50%
Puts: -10.99%
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 +41.43%
Calls: +81.34%
Puts: -42.13%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/08 2:00pm) 0.40
Prior (07/07) 0.43
Current vs Prior -6.40%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -22.62%
Sentiment BULLISH

Open Interest

Detail
Current (07/08 2:00pm) 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 1.58% | 3.50%3.50% | 5.99%5.18% | 12.77%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior -33.25% | -7.31%-7.31% | -0.79%-1.18% | +0.08%
Prior 7-Day Avg 2.73% | 3.71%3.88% | 6.01%5.27% | 12.59%
Current vs 7-Day Avg -41.98% | -5.72%-9.76% | -0.37%-1.61% | +1.47%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod -33.25% | -7.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.58% | 2.06%
Calls: 7.96% | 2.44%
Puts: 3.19% | 1.68%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +436.54% | +0.49%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg +48.07% | -59.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.05B) vs puts ($159.46M). Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (2,643,324 calls vs 1,069,898 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
14:00BULLISHBULLISHBULLISH
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 367 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 218.608.65$8.630.6%6.7K0.4328.2K
$205.00Aug 2110.7510.85$10.800.9%4.9K0.4915.9K
$190.00Aug 2119.2519.45$19.351.0%8040.6917.1K
$225.00Jul 311.831.85$1.841.1%2.0K0.1710.1K
$180.00Jul 1022.1022.35$22.231.1%8.2K0.991.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 217.907.95$7.930.6%2.1K0.3721.2K
$210.00Aug 2115.3515.45$15.400.6%5300.5718.0K
$205.00Aug 2112.5012.60$12.550.8%5430.5115.7K
$215.00Aug 2118.5518.70$18.630.8%4380.6411.1K
$200.00Aug 2110.0010.10$10.051.0%7.1K0.4442.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.060.07$0.0714.3%8890.0135.7K
$205.00Jul 80.090.10$0.1010.0%198.9K0.0922.1K
$235.00Jul 170.100.11$0.119.1%2.3K0.0231.8K
$232.50Jul 170.130.15$0.1414.3%4150.031.5K
$220.00Jul 130.140.16$0.1513.3%1.2K0.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 100.050.06$0.0616.7%2.5K0.024.6K
$175.00Jul 130.050.06$0.0616.7%680.013.1K
$185.00Jul 100.070.08$0.0812.5%8.0K0.0214.5K
$180.00Jul 130.110.12$0.128.3%5820.03438
$165.00Jul 170.110.12$0.128.3%1.7K0.0221.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1535.1040.40$37.7514.0%41.004
$167.50Jul 1531.5538.10$34.8318.8%481.003
$170.00Jul 1531.6535.50$33.5811.5%481.0017
$172.50Jul 1526.6033.10$29.8521.8%--1.0036
$175.00Jul 1524.4530.35$27.4021.5%11.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 85.006.15$5.5820.6%3141.00173
$210.00Jul 87.158.60$7.8818.4%1511.00--
$212.50Jul 89.6510.85$10.2511.7%871.001
$215.00Jul 812.3513.65$13.0010.0%341.00--
$217.50Jul 814.8516.15$15.508.4%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 3.5M, top 620.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 82.172.35$2.268.0%620.9K0.8534.0K
$202.50Jul 80.570.59$0.583.4%333.9K0.4222.1K
$197.50Jul 84.604.70$4.652.2%225.9K0.9615.0K
$205.00Jul 80.090.10$0.1010.0%198.9K0.0922.1K
$200.00Jul 104.054.15$4.102.4%117.4K0.6263.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.020.03$0.0333.3%210.2K0.0211.1K
$197.50Jul 80.040.05$0.0520.0%196.8K0.043.5K
$200.00Jul 80.150.16$0.166.3%116.2K0.153.6K
$202.50Jul 80.920.95$0.943.2%47.1K0.58503
$192.50Jul 80.010.02$0.0250.0%44.3K0.019.4K

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 363.0%, max 821.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21425.8%46.2%821.6%6982.0K
$240.00Jul 8Aug 21360.0%41.8%760.6%4.1K29.0K
$170.00Jul 8Aug 21367.8%45.0%717.4%4196.8K
$235.00Jul 8Aug 21319.8%41.6%668.2%5.0K21.7K
$175.00Jul 8Aug 21310.8%43.9%608.0%5803.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21425.8%46.2%821.6%1.2K28.8K
$240.00Jul 8Aug 21360.0%41.8%760.6%1202.4K
$170.00Jul 8Aug 21367.8%45.0%717.4%1.7K27.1K
$235.00Jul 8Aug 21319.8%41.6%668.2%131.2K
$175.00Jul 8Aug 21310.8%43.9%608.0%4.8K27.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 49.00, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 22$0.10$4.90$0.1049.00$235.10
$230.00$235.00Jul 20$0.12$4.88$0.1240.67$230.12
$235.00$240.00Jul 24$0.14$4.86$0.1434.71$235.14
$230.00$235.00Jul 22$0.18$4.82$0.1826.78$230.18
$217.50$220.00Jul 13$0.10$2.40$0.1024.00$217.60
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$0.10$2.40$0.1024.00$189.90
$172.50$170.00Jul 24$0.10$2.40$0.1024.00$172.40
$200.00$197.50Jul 8$0.11$2.39$0.1121.73$199.89
$187.50$185.00Jul 13$0.11$2.39$0.1121.73$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 49.00, avg 3.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 22$4.90$4.90$0.1049.00$169.90
$182.50$185.00Jul 15$2.40$2.40$0.1024.00$184.90
$175.00$180.00Jul 20$4.80$4.80$0.2024.00$179.80
$197.50$200.00Jul 8$2.39$2.39$0.1121.73$199.89
$172.50$175.00Jul 20$2.37$2.37$0.1318.23$174.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$225.00Jul 20$14.70$14.70$0.3049.00$225.30
$240.00$235.00Jul 24$4.89$4.89$0.1144.45$235.11
$220.00$217.50Jul 8$2.40$2.40$0.1024.00$217.60
$235.00$230.00Jul 24$4.80$4.80$0.2024.00$230.20
$240.00$235.00Aug 21$4.78$4.78$0.2221.73$235.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 8Jul 10$0.07167.0%50.0%
$215.00Jul 8Jul 10$0.15143.2%49.0%
$190.00Jul 8Jul 10$0.18144.1%54.0%
$212.50Jul 8Jul 10$0.29118.8%48.1%
$177.50Jul 8Jul 10$0.40282.7%70.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Jul 8Jul 10$0.05319.8%67.3%
$167.50Jul 10Jul 15$0.0693.0%61.0%
$185.00Jul 8Jul 10$0.07199.3%58.9%
$225.00Jul 8Jul 10$0.08235.1%55.3%
$222.50Jul 8Jul 10$0.10212.9%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.75% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 8$0.58$0.94$1.52$200.98$204.020.75%
$200.00Jul 8$2.26$0.16$2.42$197.58$202.421.20%
$205.00Jul 8$0.10$3.00$3.10$201.90$208.101.53%
$197.50Jul 8$4.65$0.05$4.70$192.80$202.202.32%
$207.50Jul 8$0.03$5.58$5.61$201.89$213.112.77%
$202.50Jul 10$2.70$2.97$5.67$196.83$208.172.80%
$200.00Jul 10$4.10$1.89$5.99$194.01$205.992.96%
$205.00Jul 10$1.67$4.45$6.12$198.88$211.123.03%
$197.50Jul 10$5.85$1.15$7.00$190.50$204.503.46%
$202.50Jul 13$3.45$3.70$7.15$195.35$209.653.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.13% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$200.00Jul 8$0.10$0.16$0.26$199.74$205.26
$212.50$190.00Jul 10$0.30$0.23$0.53$189.47$213.03
$212.50$192.50Jul 10$0.30$0.39$0.69$191.81$213.19
$202.50$200.00Jul 8$0.58$0.16$0.74$199.26$203.24
$210.00$190.00Jul 10$0.55$0.23$0.78$189.22$210.78
$210.00$192.50Jul 10$0.55$0.39$0.94$191.56$210.94
$212.50$195.00Jul 10$0.30$0.67$0.97$194.03$213.47
$212.50$190.00Jul 13$0.64$0.53$1.17$188.83$213.67
$207.50$190.00Jul 10$0.99$0.23$1.22$188.78$208.72
$210.00$195.00Jul 10$0.55$0.67$1.22$193.78$211.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 24.00, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178180/182Jul 24$2.40$0.1024.00$175.10$182.40
172/175178/180Jul 24$2.39$0.1121.73$172.61$179.89
185/188192/195Jul 13$2.38$0.1219.83$185.12$194.88
178/180185/188Jul 17$2.38$0.1219.83$177.62$187.38
185/188190/192Jul 20$2.38$0.1219.83$185.12$192.38
178/180185/188Jul 20$2.37$0.1318.23$177.63$187.37
172/175180/182Jul 24$2.37$0.1318.23$172.63$182.37
178/180182/185Jul 24$2.37$0.1318.23$177.63$184.87
178/180182/185Jul 20$2.36$0.1416.86$177.64$184.86
180/182185/188Jul 24$2.36$0.1416.86$180.14$187.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 20$0.07$4.9370.43
$230.00$235.00$240.00Jul 22$0.08$4.9261.50
$225.00$230.00$235.00Jul 20$0.09$4.9154.56
$215.00$217.50$220.00Jul 10$0.05$2.4549.00
$215.00$217.50$220.00Jul 13$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 24$0.09$4.9154.56
$205.00$207.50$210.00Jul 13$0.05$2.4549.00
$180.00$182.50$185.00Jul 15$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$187.50$190.00$192.50Jul 10$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. 265 found (best net $-0.50, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$187.501:2Jul 22-$0.50$17.00
$225.00$230.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 13$0.00$5.00
$225.00$230.001:2Jul 15$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Jul 20-$8.50$6.50
$170.00$165.001:2Jul 8-$0.01$4.99
$170.00$165.001:2Jul 13-$0.01$4.99
$170.00$165.001:2Jul 24-$0.13$4.87
$170.00$165.001:2Jul 31-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.32%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$10.750.491.4%5.32%6.72%4.9K15.9K
$205.00Aug 14$9.650.491.4%4.77%6.17%969997
$210.00Aug 21$8.600.433.9%4.25%8.13%6.7K28.2K
$205.00Aug 7$8.500.481.4%4.20%5.60%1.4K1.9K
$210.00Aug 14$7.500.413.9%3.71%7.58%2.0K1.2K
$205.00Jul 31$7.400.471.4%3.66%5.06%5.1K12.2K
$202.50Jul 24$7.000.510.2%3.46%3.63%2.2K541
$215.00Aug 21$6.800.376.3%3.36%9.71%3.7K24.8K
$210.00Aug 7$6.450.403.9%3.19%7.06%9682.0K
$202.50Jul 22$6.250.500.2%3.09%3.25%184--

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 2,643,324
Total Puts 1,069,898
Put/Call Ratio 0.40
Net Difference 1,573,426

Prior's Put/Call Breakdown

Total Calls 1,422,396
Total Puts 615,063
Put/Call Ratio 0.43
Net Difference 807,333

Prior 7-Day Put/Call Summary

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