Tour v309
NVDA
NVIDIA CORP
$207.41 +2.28%
7/10 10:00

Option Volume

Detail
Current (07/10 10:00am) 920,311
Calls: 733,419 (80%)
Puts: 186,892 (20%)
Prior (07/07) 335,607
Calls: 219,860 (66%)
Puts: 115,747 (34%)
Current vs Prior +174.22%
Calls: +233.58% (Calls)
Puts: +61.47% (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 -67.27%
Calls: -60.18%
Puts: -80.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:00am) $277.12M
Calls: $253.65M (92%)
Puts: $23.47M (8%)
Prior (07/07) $114.73M
Calls: $85.31M (74%)
Puts: $29.42M (26%)
Current vs Prior +141.54%
Calls: +197.31%
Puts: -20.22%
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 -67.49%
Calls: -56.03%
Puts: -91.48%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 10:00am) 0.25
Prior (07/07) 0.53
Current vs Prior -51.60%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -51.30%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:00am) 14,514,635
Calls: 8,074,926 (56%)
Puts: 6,439,709 (44%)
Prior (07/07) 13,823,130
Calls: 7,616,969 (55%)
Puts: 6,206,161 (45%)
Current vs Prior +5.00%
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 +4.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.01% | 2.93%2.01% | 5.05%4.18% | 12.16%
Prior 2.37% | 3.77%3.77% | 6.03%5.25% | 12.76%
Current vs Prior -15.22% | -22.30%-46.71% | -16.24%-20.22% | -4.71%
Prior 7-Day Avg 2.73% | 3.71%3.55% | 5.95%5.16% | 12.70%
Current vs 7-Day Avg -26.30% | -20.97%-43.43% | -15.09%-18.91% | -4.25%
Prior 7-Day Eod 2.37% | 3.77%-- | ---- | --
Current vs 7-Day Eod -15.22% | -22.30%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.57% | 1.52%
Calls: 2.11% | 1.34%
Puts: 3.03% | 1.70%
Prior 1.04% | 2.05%
Calls: 1.20% | 1.29%
Puts: 0.88% | 2.82%
Current vs Prior +147.12% | -25.85%
Prior 7-Day Avg 3.77% | 5.10%
Calls: 3.21% | 5.86%
Puts: 4.32% | 4.35%
Current vs 7-Day Avg -31.80% | -70.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($253.65M) vs puts ($23.47M). Massive premium surge with dollar volume up 142% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (733,419 calls vs 186,892 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 337 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1713.4513.55$13.500.7%5220.8620.2K
$220.00Aug 216.606.65$6.630.8%4.1K0.3657.0K
$212.50Jul 172.502.52$2.510.8%1.5K0.3410.0K
$190.00Jul 1717.9518.10$18.020.8%2.5K0.9228.0K
$197.50Jul 1711.3011.40$11.350.9%2570.814.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 172.492.50$2.500.4%1.1K0.335.9K
$235.00Jul 1727.6027.75$27.680.5%--1.0047
$220.00Jul 1713.3013.40$13.350.7%460.8513.3K
$210.00Aug 2112.1512.25$12.200.8%780.5118.1K
$220.00Aug 2118.2018.35$18.270.8%150.648.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 130.070.08$0.0812.5%1.7K0.033.9K
$240.00Jul 170.070.08$0.0812.5%4250.0236.7K
$212.50Jul 100.110.12$0.128.3%25.8K0.0730.4K
$235.00Jul 170.120.13$0.137.7%5210.0331.6K
$217.50Jul 130.140.16$0.1513.3%4510.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 130.050.06$0.0616.7%8210.026.2K
$167.50Jul 170.060.07$0.0714.3%1250.01295
$200.00Jul 100.070.08$0.0812.5%24.5K0.0415.3K
$170.00Jul 170.080.09$0.0911.1%900.0128.0K
$172.50Jul 170.090.10$0.1010.0%--0.01614

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1037.1040.45$38.788.6%71.0036
$170.00Jul 1036.5038.20$37.354.6%151.00262
$172.50Jul 1034.6535.45$35.052.3%41.0087
$175.00Jul 1032.1033.35$32.733.8%571.00515
$177.50Jul 1029.5530.55$30.053.3%31.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1727.6027.75$27.680.5%--1.0047
$240.00Jul 1732.1033.70$32.904.9%41.0028
$245.00Jul 1737.2538.70$37.983.8%--1.00123
$230.00Jul 1022.1023.55$22.836.4%11.00--
$235.00Jul 1027.4528.50$27.983.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 873.8K, top 165.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 102.822.88$2.852.1%165.8K0.7692.5K
$207.50Jul 101.211.23$1.221.6%142.0K0.4855.4K
$210.00Jul 100.400.41$0.412.4%100.9K0.2170.1K
$212.50Jul 100.110.12$0.128.3%25.8K0.0730.4K
$205.00Jul 133.703.75$3.731.3%22.0K0.6614.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 100.160.17$0.175.9%28.5K0.099.4K
$200.00Jul 100.070.08$0.0812.5%24.5K0.0415.3K
$205.00Jul 100.450.46$0.462.2%23.3K0.246.8K
$190.00Jul 100.010.02$0.0250.0%10.7K0.0127.6K
$200.00Jul 222.702.98$2.849.9%6.3K0.30241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 204.7%, max 457.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21249.2%44.7%457.4%187.0K
$245.00Jul 10Aug 21209.5%40.9%412.1%13612.4K
$175.00Jul 10Aug 21215.5%43.4%396.0%804.3K
$240.00Jul 10Aug 21186.0%40.7%356.6%26932.3K
$172.50Jul 10Jul 24232.2%51.8%348.6%4136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21249.2%44.7%457.4%19027.6K
$175.00Jul 10Aug 21215.5%43.4%396.0%44036.4K
$167.50Jul 10Jul 22266.3%57.0%367.6%510.8K
$240.00Jul 10Aug 21186.0%40.7%356.6%12.5K
$172.50Jul 10Jul 24232.2%51.8%348.6%124.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 49.00, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.10$4.90$0.1049.00$225.10
$240.00$245.00Jul 22$0.10$4.90$0.1049.00$240.10
$240.00$245.00Jul 24$0.10$4.90$0.1049.00$240.10
$235.00$240.00Jul 22$0.12$4.88$0.1240.67$235.12
$230.00$235.00Jul 20$0.13$4.87$0.1337.46$230.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.19$4.81$0.1925.32$174.81
$192.50$190.00Jul 15$0.11$2.39$0.1121.73$192.39
$182.50$180.00Jul 22$0.11$2.39$0.1121.73$182.39
$190.00$187.50Jul 17$0.13$2.37$0.1318.23$189.87
$187.50$185.00Jul 20$0.13$2.37$0.1318.23$187.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 24.00, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 20$2.40$2.40$0.1024.00$187.40
$190.00$192.50Jul 17$2.39$2.39$0.1121.73$192.39
$170.00$175.00Jul 31$4.78$4.78$0.2221.73$174.78
$175.00$180.00Jul 17$4.72$4.72$0.2816.86$179.72
$187.50$190.00Jul 10$2.35$2.35$0.1515.67$189.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$215.00Jul 13$4.80$4.80$0.2024.00$215.20
$240.00$235.00Jul 31$4.80$4.80$0.2024.00$235.20
$230.00$227.50Jul 17$2.36$2.36$0.1416.86$227.64
$235.00$230.00Jul 24$4.72$4.72$0.2816.86$230.28
$227.50$225.00Jul 10$2.35$2.35$0.1515.67$225.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 10Jul 13$0.05108.3%36.4%
$220.00Jul 10Jul 13$0.0782.5%33.3%
$217.50Jul 10Jul 13$0.1468.1%31.7%
$197.50Jul 10Jul 13$0.1592.2%33.5%
$232.50Jul 10Jul 17$0.16149.1%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 10Jul 13$0.08108.3%36.4%
$197.50Jul 10Jul 13$0.1392.2%33.5%
$215.00Jul 10Jul 13$0.1565.3%30.8%
$227.50Jul 10Jul 17$0.22123.3%41.5%
$200.00Jul 10Jul 13$0.2878.5%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.22% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 10$1.22$1.32$2.54$204.96$210.041.22%
$205.00Jul 10$2.85$0.46$3.31$201.69$208.311.60%
$210.00Jul 10$0.41$3.03$3.44$206.56$213.441.66%
$207.50Jul 13$2.28$2.35$4.63$202.87$212.132.23%
$205.00Jul 13$3.73$1.31$5.04$199.96$210.042.43%
$210.00Jul 13$1.25$3.85$5.10$204.90$215.102.46%
$202.50Jul 10$5.05$0.17$5.22$197.28$207.722.52%
$212.50Jul 10$0.12$5.35$5.47$207.03$217.972.64%
$202.50Jul 13$5.60$0.69$6.29$196.21$208.793.03%
$212.50Jul 13$0.65$5.73$6.38$206.12$218.883.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Jul 10$0.12$0.17$0.29$202.21$212.79
$217.50$197.50Jul 13$0.15$0.18$0.33$197.17$217.83
$215.00$197.50Jul 13$0.32$0.18$0.50$197.00$215.50
$217.50$200.00Jul 13$0.15$0.36$0.51$199.49$218.01
$210.00$202.50Jul 10$0.41$0.17$0.58$201.92$210.58
$212.50$205.00Jul 10$0.12$0.46$0.58$204.42$213.08
$215.00$200.00Jul 13$0.32$0.36$0.68$199.32$215.68
$212.50$197.50Jul 13$0.65$0.18$0.83$196.67$213.33
$217.50$202.50Jul 13$0.15$0.69$0.84$201.66$218.34
$210.00$205.00Jul 10$0.41$0.46$0.87$204.13$210.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 24.00, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 20$2.40$0.1024.00$187.60$194.90
180/182190/192Jul 22$2.36$0.1416.86$180.14$192.36
185/188190/192Jul 24$2.36$0.1416.86$185.14$192.36
185/188192/195Jul 20$2.35$0.1515.67$185.15$194.85
185/188192/195Jul 22$2.32$0.1812.89$185.18$194.82
190/192195/198Jul 22$2.32$0.1812.89$190.18$197.32
195/198200/202Jul 22$2.32$0.1812.89$195.18$202.32
200/202205/208Jul 22$2.32$0.1812.89$200.18$207.32
170/175180/185Aug 14$4.63$0.3712.51$170.37$184.63
188/190192/195Jul 22$2.31$0.1912.16$187.69$194.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 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
$175.00$180.00$185.00Aug 21$0.07$4.9370.43
$230.00$235.00$240.00Jul 20$0.08$4.9261.50
$230.00$235.00$240.00Jul 22$0.09$4.9154.56
$225.00$227.50$230.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Jul 17$0.05$2.4549.00
$187.50$190.00$192.50Jul 20$0.05$2.4549.00
$177.50$180.00$182.50Jul 22$0.05$2.4549.00
$197.50$200.00$202.50Jul 10$0.06$2.4440.67
$182.50$185.00$187.50Jul 20$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. 251 found (best net $--, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$240.00$245.001:2Jul 10-$0.01$4.99
$235.00$240.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 31-$0.26$4.74
$180.00$175.001:2Jul 31-$0.32$4.68
$175.00$170.001:2Aug 7-$0.44$4.56
$185.00$180.001:2Jul 31-$0.49$4.51
$180.00$175.001:2Aug 7-$0.56$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.06%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.500.491.2%5.06%6.31%1.9K29.5K
$210.00Aug 14$9.300.481.2%4.48%5.73%7712.7K
$215.00Aug 21$8.350.433.7%4.03%7.69%48526.3K
$210.00Aug 7$8.250.481.2%3.98%5.23%8482.8K
$215.00Aug 14$7.150.413.7%3.45%7.11%56591
$210.00Jul 31$6.950.471.2%3.35%4.60%2.2K15.6K
$220.00Aug 21$6.600.366.1%3.18%9.25%4.1K57.0K
$207.50Jul 24$6.500.510.0%3.13%3.18%2.5K1.5K
$215.00Aug 7$6.150.403.7%2.97%6.62%4024.3K
$207.50Jul 22$5.550.500.0%2.68%2.72%47173

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 733,419
Total Puts 186,892
Put/Call Ratio 0.25
Net Difference 546,527

Prior's Put/Call Breakdown

Total Calls 219,860
Total Puts 115,747
Put/Call Ratio 0.53
Net Difference 104,113

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