Tour v302
NVDA
NVIDIA CORP
$204.33 +3.76%
7/8 15:00

Option Volume

Detail
Current (07/08 3:00pm) 4,320,069
Calls: 3,070,950 (71%)
Puts: 1,249,119 (29%)
Prior (07/07) 2,244,660
Calls: 1,546,595 (69%)
Puts: 698,065 (31%)
Current vs Prior +92.46%
Calls: +98.56% (Calls)
Puts: +78.94% (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 +53.65%
Calls: +66.74%
Puts: +28.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/08 3:00pm) $1.72B
Calls: $1.55B (90%)
Puts: $163.53M (10%)
Prior (07/07) $872.84M
Calls: $633.43M (73%)
Puts: $239.41M (27%)
Current vs Prior +96.73%
Calls: +145.27%
Puts: -31.69%
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 +101.45%
Calls: +169.34%
Puts: -40.65%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/08 3:00pm) 0.41
Prior (07/07) 0.45
Current vs Prior -9.88%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -22.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/08 3:00pm) 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 1.44% | 3.47%3.47% | 6.10%5.23% | 12.96%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior -39.32% | -7.90%-7.90% | +1.09%-0.35% | +1.52%
Prior 7-Day Avg 2.73% | 3.71%3.88% | 6.01%5.27% | 12.59%
Current vs 7-Day Avg -47.26% | -6.32%-10.33% | +1.52%-0.78% | +2.93%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod -39.32% | -7.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.80% | 2.85%
Calls: 3.61% | 2.53%
Puts: 4.00% | 3.17%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +265.38% | +39.02%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg +0.83% | -44.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.55B) vs puts ($163.53M). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (101% higher). Above-average activity with volume up 92% vs prior.

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
15:00BULLISHBULLISHBULLISH
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 423 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2121.0521.20$21.130.7%1.1K0.7217.1K
$205.00Jul 102.562.58$2.570.8%133.7K0.4772.6K
$185.00Aug 2124.6524.85$24.750.8%4430.778.8K
$180.00Jul 1024.3524.55$24.450.8%8.6K0.991.9K
$205.00Aug 2112.1012.20$12.150.8%5.8K0.5215.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2117.4017.50$17.450.6%4550.6011.1K
$210.00Aug 2114.3514.45$14.400.7%6170.5418.0K
$230.00Jul 1025.5525.75$25.650.8%31.00--
$200.00Jul 101.231.24$1.230.8%29.5K0.278.6K
$205.00Aug 2111.6511.75$11.700.9%9880.4815.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 100.060.07$0.0714.3%18.2K0.0215.2K
$240.00Jul 170.070.08$0.0812.5%1.1K0.0135.7K
$225.00Jul 130.080.09$0.0911.1%6500.02228
$235.00Jul 170.130.15$0.1414.3%3.1K0.0331.8K
$217.50Jul 100.140.15$0.156.7%6.4K0.056.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 100.050.06$0.0616.7%2.8K0.014.6K
$175.00Jul 130.050.06$0.0616.7%9.1K0.013.1K
$185.00Jul 100.070.08$0.0812.5%8.7K0.0214.5K
$177.50Jul 130.070.08$0.0812.5%380.01180
$170.00Jul 150.090.10$0.1010.0%1390.013.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 839.1539.55$39.351.0%4141.0025
$170.00Jul 834.1534.55$34.351.2%4371.0073
$172.50Jul 831.6532.05$31.851.3%2671.0025
$175.00Jul 829.1529.55$29.351.4%5881.0056
$177.50Jul 826.6527.05$26.851.5%6221.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1015.6015.80$15.701.3%4131.00366
$222.50Jul 1018.0018.25$18.131.4%61.00--
$225.00Jul 1020.5020.75$20.631.2%71.00--
$230.00Jul 1025.5525.75$25.650.8%31.00--
$232.50Jul 1027.3028.65$27.984.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 4.1M, top 629.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 84.304.50$4.404.5%629.6K0.9634.0K
$202.50Jul 81.901.97$1.943.6%406.1K0.8622.1K
$205.00Jul 80.310.34$0.339.1%295.7K0.3122.1K
$197.50Jul 86.757.00$6.883.6%229.2K1.0015.0K
$205.00Jul 102.562.58$2.570.8%133.7K0.4772.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 80.000.01$0.01100.0%219.5K0.0011.1K
$197.50Jul 80.000.01$0.01100.0%207.9K0.013.5K
$200.00Jul 80.020.03$0.0333.3%158.7K0.033.6K
$202.50Jul 80.110.13$0.1216.7%78.8K0.15503
$192.50Jul 80.000.01$0.01100.0%44.9K0.009.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 518.5%, max 1170.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21599.7%47.2%1170.7%7162.0K
$245.00Jul 8Aug 21509.8%42.5%1099.0%6709.9K
$170.00Jul 8Aug 21521.9%45.9%1037.0%5066.8K
$240.00Jul 8Aug 21457.2%42.3%980.1%5.0K29.0K
$175.00Jul 8Aug 21445.6%44.8%894.0%7313.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 8Aug 21599.7%47.2%1170.8%1.3K28.8K
$245.00Jul 8Aug 21509.8%42.5%1099.0%6237
$170.00Jul 8Aug 21521.9%45.9%1037.0%1.8K27.1K
$240.00Jul 8Aug 21457.2%42.3%980.1%1222.4K
$175.00Jul 8Aug 21445.6%44.8%894.0%5.3K27.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 49.00, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 20$0.10$4.90$0.1049.00$235.10
$240.00$245.00Jul 24$0.12$4.88$0.1240.67$240.12
$225.00$230.00Jul 15$0.14$4.86$0.1434.71$225.14
$235.00$240.00Jul 22$0.15$4.85$0.1532.33$235.15
$230.00$235.00Jul 20$0.17$4.83$0.1728.41$230.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 24$0.13$4.87$0.1337.46$169.87
$192.50$190.00Jul 10$0.10$2.40$0.1024.00$192.40
$172.50$170.00Jul 24$0.10$2.40$0.1024.00$172.40
$190.00$187.50Jul 13$0.11$2.39$0.1121.73$189.89
$175.00$172.50Jul 24$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. 377 found (best R:R 24.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Jul 13$2.40$2.40$0.1024.00$172.40
$175.00$180.00Jul 20$4.80$4.80$0.2024.00$179.80
$192.50$195.00Jul 10$2.36$2.36$0.1416.86$194.86
$165.00$170.00Jul 31$4.71$4.71$0.2916.24$169.71
$177.50$180.00Jul 13$2.35$2.35$0.1515.67$179.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$225.00Jul 20$14.40$14.40$0.6024.00$225.60
$240.00$235.00Jul 24$4.78$4.78$0.2221.73$235.22
$217.50$215.00Jul 10$2.37$2.37$0.1318.23$215.13
$240.00$235.00Jul 17$4.67$4.67$0.3314.15$235.33
$232.50$230.00Jul 10$2.33$2.33$0.1713.71$230.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.64, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 8Jul 10$0.06227.2%49.2%
$165.00Jul 8Jul 10$0.07599.7%105.5%
$175.00Jul 8Jul 10$0.08445.6%83.2%
$180.00Jul 8Jul 10$0.10370.6%72.5%
$217.50Jul 8Jul 10$0.14195.7%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 10Jul 15$0.0698.5%64.7%
$185.00Jul 8Jul 10$0.07296.6%65.3%
$187.50Jul 8Jul 10$0.10259.8%61.0%
$217.50Jul 8Jul 10$0.10195.7%49.0%
$190.00Jul 8Jul 10$0.15223.1%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 0.65% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 8$0.33$1.00$1.33$203.67$206.330.65%
$202.50Jul 8$1.94$0.12$2.06$200.44$204.561.01%
$207.50Jul 8$0.04$3.20$3.24$204.26$210.741.59%
$200.00Jul 8$4.40$0.03$4.43$195.57$204.432.17%
$210.00Jul 8$0.01$5.65$5.66$204.34$215.662.77%
$205.00Jul 10$2.57$3.15$5.72$199.28$210.722.80%
$202.50Jul 10$3.95$2.01$5.96$196.54$208.462.92%
$207.50Jul 10$1.59$4.65$6.24$201.26$213.743.05%
$197.50Jul 8$6.88$0.01$6.89$190.61$204.393.37%
$200.00Jul 10$5.65$1.23$6.88$193.12$206.883.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.22% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$202.50Jul 8$0.33$0.12$0.45$202.05$205.45
$215.00$192.50Jul 10$0.29$0.26$0.55$191.95$215.55
$215.00$195.00Jul 10$0.29$0.42$0.71$194.29$215.71
$212.50$192.50Jul 10$0.53$0.26$0.79$191.71$213.29
$212.50$195.00Jul 10$0.53$0.42$0.95$194.05$213.45
$215.00$197.50Jul 10$0.29$0.73$1.02$196.48$216.02
$210.00$192.50Jul 10$0.94$0.26$1.20$191.30$211.20
$215.00$192.50Jul 13$0.63$0.58$1.21$191.29$216.21
$212.50$197.50Jul 10$0.53$0.73$1.26$196.24$213.76
$210.00$195.00Jul 10$0.94$0.42$1.36$193.64$211.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 37.46, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.87$0.1337.46$165.13$179.87
180/182188/190Jul 17$2.40$0.1024.00$180.10$189.90
175/178185/188Jul 24$2.40$0.1024.00$175.10$187.40
182/185188/190Jul 20$2.39$0.1121.73$182.61$189.89
172/175185/188Jul 24$2.36$0.1416.86$172.64$187.36
170/175180/185Jul 31$4.71$0.2916.24$170.29$184.71
170/172185/188Jul 24$2.35$0.1515.67$170.15$187.35
182/185188/190Jul 24$2.35$0.1515.67$182.65$189.85
180/182188/190Jul 20$2.33$0.1713.71$180.17$189.83
185/188190/192Jul 20$2.33$0.1713.71$185.17$192.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 13$0.05$4.9599.00
$235.00$240.00$245.00Jul 20$0.05$4.9599.00
$235.00$240.00$245.00Jul 22$0.06$4.9482.33
$225.00$230.00$235.00Jul 15$0.07$4.9370.43
$230.00$235.00$240.00Jul 20$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$207.50$210.00$212.50Jul 8$0.05$2.4549.00
$182.50$185.00$187.50Jul 15$0.05$2.4549.00
$175.00$177.50$180.00Jul 20$0.05$2.4549.00
$180.00$182.50$185.00Jul 22$0.05$2.4549.00
$220.00$225.00$230.00Jul 31$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-2.38, 260 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$187.501:2Jul 22-$2.38$15.12
$235.00$240.001:2Jul 13$0.00$5.00
$240.00$245.001:2Jul 8-$0.01$4.99
$235.00$240.001:2Jul 10-$0.01$4.99
$240.00$245.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Jul 20-$7.15$7.85
$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-$0.15$4.85
$170.00$165.001:2Jul 31-$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.92%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$12.100.520.3%5.92%6.25%5.8K15.9K
$205.00Aug 14$11.000.520.3%5.38%5.71%1.0K997
$205.00Aug 7$9.800.510.3%4.80%5.12%1.5K1.9K
$210.00Aug 21$9.800.462.8%4.80%7.57%7.8K28.2K
$205.00Jul 31$8.700.510.3%4.26%4.59%5.6K12.2K
$210.00Aug 14$8.650.452.8%4.23%7.01%2.0K1.2K
$215.00Aug 21$7.850.405.2%3.84%9.06%5.8K24.8K
$210.00Aug 7$7.550.442.8%3.70%6.47%1.2K2.0K
$205.00Jul 24$7.150.500.3%3.50%3.83%6.2K5.1K
$215.00Aug 14$6.850.385.2%3.35%8.57%270324

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 3,070,950
Total Puts 1,249,119
Put/Call Ratio 0.41
Net Difference 1,821,831

Prior's Put/Call Breakdown

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

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