Tour v309
NVDA
NVIDIA CORP
$205.97 +1.57%
7/10 11:00

Option Volume

Detail
Current (07/10 11:00am) 2,072,379
Calls: 1,560,851 (75%)
Puts: 511,528 (25%)
Prior (07/08) 1,347,892
Calls: 940,912 (70%)
Puts: 406,980 (30%)
Current vs Prior +53.75%
Calls: +65.89% (Calls)
Puts: +25.69% (Puts)
Prior 7-Day Total 21,544,647
Calls: 14,593,692 (68%)
Puts: 6,950,955 (32%)
Prior 7-Day Average 3,077,806
Calls: 2,084,813 (68%)
Puts: 992,993 (32%)
Current vs Prior 7-Day Avg -32.67%
Calls: -25.13%
Puts: -48.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 11:00am) $472.35M
Calls: $379.49M (80%)
Puts: $92.86M (20%)
Prior (07/08) $360.82M
Calls: $292.19M (81%)
Puts: $68.63M (19%)
Current vs Prior +30.91%
Calls: +29.88%
Puts: +35.31%
Prior 7-Day Total $6.65B
Calls: $5.02B (76%)
Puts: $1.63B (24%)
Prior 7-Day Average $949.71M
Calls: $717.06M (76%)
Puts: $232.65M (24%)
Current vs Prior 7-Day Avg -50.26%
Calls: -47.08%
Puts: -60.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 11:00am) 0.33
Prior (07/08) 0.43
Current vs Prior -24.23%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -32.39%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 11:00am) 14,514,635
Calls: 8,074,926 (56%)
Puts: 6,439,709 (44%)
Prior (07/08) 14,213,806
Calls: 7,898,890 (56%)
Puts: 6,314,916 (44%)
Current vs Prior +2.12%
Prior 7-Day Total 97,407,068
Calls: 53,745,321 (55%)
Puts: 43,661,747 (45%)
Prior 7-Day Average 13,915,295
Calls: 7,677,903 (55%)
Puts: 6,237,392 (45%)
Current vs Prior 7-Day Avg +4.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.72% | 2.83%1.72% | 4.90%4.03% | 12.07%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -48.79% | -31.98%-48.79% | -16.80%-20.91% | -5.28%
Prior 7-Day Avg 2.80% | 3.74%3.70% | 5.97%5.21% | 12.64%
Current vs 7-Day Avg -38.69% | -24.37%-53.57% | -17.85%-22.66% | -4.50%
Prior 7-Day Eod 3.36% | 4.15%-- | ---- | --
Current vs 7-Day Eod -48.79% | -31.98%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.29% | 2.36%
Calls: 2.56% | 1.44%
Puts: 2.02% | 3.28%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior -22.11% | -17.19%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg -7.23% | -22.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($379.49M) vs puts ($92.86M). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (1,560,851 calls vs 511,528 puts). P/C ratio dropping 24% - sentiment shifting bullish.

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
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 372 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1736.1036.25$36.170.4%761.005.9K
$185.00Jul 1721.3521.45$21.400.5%3050.948.8K
$175.00Jul 1731.1531.30$31.230.5%671.008.7K
$180.00Jul 1726.2026.35$26.280.6%1381.0016.3K
$190.00Jul 1716.6016.70$16.650.6%3.8K0.9128.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 176.606.65$6.630.8%6.4K0.6327.8K
$200.00Jul 172.062.08$2.071.0%6.3K0.2947.9K
$207.50Jul 175.105.15$5.131.0%3.1K0.551.1K
$215.00Jul 1710.2010.30$10.251.0%8730.7810.9K
$210.00Aug 2112.6512.80$12.731.2%3650.5318.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.050.06$0.0616.7%1.5K0.0136.7K
$217.50Jul 130.080.09$0.0911.1%1.7K0.041.2K
$235.00Jul 170.090.10$0.1010.0%1.4K0.0231.6K
$210.00Jul 100.100.11$0.119.1%287.4K0.0870.1K
$225.00Jul 150.110.13$0.1216.7%2.1K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 130.050.06$0.0616.7%2.7K0.026.2K
$175.00Jul 150.050.06$0.0616.7%70.01489
$165.00Jul 170.050.06$0.0616.7%970.0121.9K
$200.00Jul 100.060.07$0.0714.3%44.5K0.0415.3K
$167.50Jul 170.060.07$0.0714.3%1710.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1040.5542.20$41.384.0%341.0045
$167.50Jul 1037.6539.75$38.705.4%571.0036
$170.00Jul 1035.3537.75$36.556.6%481.00262
$172.50Jul 1032.4535.35$33.908.6%361.0087
$175.00Jul 1030.8033.20$32.007.5%1231.00515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2032.9534.65$33.805.0%11.00--
$227.50Jul 1020.9521.75$21.353.7%211.00--
$230.00Jul 1023.4524.35$23.903.8%61.00--
$235.00Jul 1028.4529.35$28.903.1%41.00--
$240.00Jul 1033.4534.35$33.902.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 1.9M, top 302.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 100.440.45$0.452.2%302.8K0.2855.4K
$210.00Jul 100.100.11$0.119.1%287.4K0.0870.1K
$205.00Jul 101.541.58$1.562.6%212.1K0.6592.5K
$212.50Jul 100.020.03$0.0333.3%84.1K0.0230.4K
$210.00Jul 172.712.74$2.731.1%64.3K0.3767.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.590.60$0.601.7%102.9K0.356.8K
$202.50Jul 100.160.17$0.175.9%57.1K0.129.4K
$200.00Jul 100.060.07$0.0714.3%44.5K0.0415.3K
$207.50Jul 101.962.00$1.982.0%42.1K0.724.3K
$205.00Jul 131.761.79$1.781.7%12.6K0.435.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 239.4%, max 558.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 10Aug 21301.4%45.8%558.7%372.0K
$170.00Jul 10Aug 21263.8%44.3%495.7%927.0K
$245.00Jul 10Aug 21237.0%40.4%487.0%30212.4K
$175.00Jul 10Aug 21226.9%43.0%427.4%1504.3K
$240.00Jul 10Aug 21211.4%40.1%427.3%1.3K32.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 10Aug 21301.4%45.7%558.9%40129.6K
$170.00Jul 10Aug 21263.8%44.3%495.7%69227.6K
$175.00Jul 10Aug 21226.9%43.0%427.4%1.8K36.4K
$240.00Jul 10Aug 21211.4%40.1%427.4%22.5K
$167.50Jul 10Jul 24282.5%53.8%425.4%9510.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 49.00, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 20$0.10$4.90$0.1049.00$230.10
$240.00$245.00Jul 31$0.17$4.83$0.1728.41$240.17
$220.00$222.50Jul 15$0.12$2.38$0.1219.83$220.12
$225.00$227.50Jul 20$0.13$2.37$0.1318.23$225.13
$230.00$232.50Jul 24$0.13$2.37$0.1318.23$230.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.12$4.88$0.1240.67$169.88
$202.50$200.00Jul 10$0.10$2.40$0.1024.00$202.40
$170.00$165.00Aug 7$0.20$4.80$0.2024.00$169.80
$175.00$170.00Jul 31$0.21$4.79$0.2122.81$174.79
$197.50$195.00Jul 13$0.11$2.39$0.1121.73$197.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 133.62, avg 4.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$182.50Jul 22$17.37$17.37$0.13133.62$182.37
$172.50$177.50Jul 20$4.87$4.87$0.1337.46$177.37
$170.00$175.00Jul 31$4.87$4.87$0.1337.46$174.87
$185.00$190.00Jul 22$4.85$4.85$0.1532.33$189.85
$165.00$170.00Jul 31$4.81$4.81$0.1925.32$169.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 17$4.86$4.86$0.1434.71$240.14
$240.00$220.00Jul 20$19.37$19.37$0.6330.75$220.63
$235.00$230.00Jul 24$4.82$4.82$0.1826.78$230.18
$232.50$230.00Jul 17$2.37$2.37$0.1318.23$230.13
$240.00$235.00Jul 31$4.73$4.73$0.2717.52$235.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.47, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 10Jul 13$0.0883.5%31.9%
$192.50Jul 10Jul 13$0.10115.0%37.5%
$232.50Jul 10Jul 17$0.11171.3%43.3%
$197.50Jul 10Jul 13$0.1685.4%32.5%
$215.00Jul 10Jul 13$0.1677.0%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 10Jul 13$0.06115.0%37.5%
$230.00Jul 10Jul 17$0.08157.4%42.1%
$195.00Jul 10Jul 13$0.10101.9%34.6%
$197.50Jul 10Jul 13$0.2085.4%32.5%
$212.50Jul 10Jul 13$0.2762.8%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 1.05% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 10$1.56$0.60$2.16$202.84$207.161.05%
$207.50Jul 10$0.45$1.98$2.43$205.07$209.931.18%
$202.50Jul 10$3.65$0.17$3.82$198.68$206.321.85%
$210.00Jul 10$0.11$4.08$4.19$205.81$214.192.03%
$205.00Jul 13$2.77$1.78$4.55$200.45$209.552.21%
$207.50Jul 13$1.56$3.05$4.61$202.89$212.112.24%
$202.50Jul 13$4.45$0.95$5.40$197.10$207.902.62%
$210.00Jul 13$0.80$4.75$5.55$204.45$215.552.69%
$200.00Jul 10$6.10$0.07$6.17$193.83$206.173.00%
$212.50Jul 10$0.03$6.43$6.46$206.04$218.963.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.14% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$202.50Jul 10$0.11$0.17$0.28$202.22$210.28
$215.00$197.50Jul 13$0.18$0.24$0.42$197.08$215.42
$207.50$202.50Jul 10$0.45$0.17$0.62$201.88$208.12
$212.50$197.50Jul 13$0.38$0.24$0.62$196.88$213.12
$215.00$200.00Jul 13$0.18$0.48$0.66$199.34$215.66
$210.00$205.00Jul 10$0.11$0.60$0.71$204.29$210.71
$212.50$200.00Jul 13$0.38$0.48$0.86$199.14$213.36
$210.00$197.50Jul 13$0.80$0.24$1.04$196.46$211.04
$217.50$195.00Jul 15$0.49$0.55$1.04$193.96$218.54
$207.50$205.00Jul 10$0.45$0.60$1.05$203.95$208.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 34.71, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.86$0.1434.71$170.14$184.86
165/170175/180Aug 21$4.86$0.1434.71$165.14$179.86
165/170175/180Aug 14$4.82$0.1826.78$165.18$179.82
170/175180/185Aug 7$4.80$0.2024.00$170.20$184.80
165/170175/180Jul 31$4.77$0.2320.74$165.23$179.77
165/170180/185Jul 31$4.77$0.2320.74$165.23$184.77
165/170175/180Aug 7$4.72$0.2816.86$165.28$179.72
165/170180/185Aug 7$4.70$0.3015.67$165.30$184.70
185/188190/192Jul 24$2.34$0.1614.62$185.16$192.34
195/198200/202Jul 22$2.32$0.1812.89$195.18$202.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$222.50$225.00$227.50Jul 17$0.05$2.4549.00
$227.50$230.00$232.50Jul 24$0.05$2.4549.00
$235.00$240.00$245.00Jul 31$0.10$4.9049.00
$165.00$170.00$175.00Aug 14$0.10$4.9049.00
$195.00$197.50$200.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 21$0.05$4.9599.00
$230.00$235.00$240.00Jul 24$0.08$4.9261.50
$165.00$170.00$175.00Jul 31$0.09$4.9154.56
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$192.50$195.00$197.50Jul 13$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 $-7.06, 259 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$182.501:2Jul 22-$7.06$10.44
$230.00$235.001:2Jul 13$0.00$5.00
$225.00$230.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 15$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 13$0.00$5.00
$170.00$165.001:2Jul 31-$0.21$4.79
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.33$4.67
$170.00$165.001:2Aug 7-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.69%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.650.472.0%4.69%6.64%5.7K29.5K
$210.00Aug 14$8.550.472.0%4.15%6.11%1.3K2.7K
$215.00Aug 21$7.600.414.4%3.69%8.07%1.8K26.3K
$210.00Aug 7$7.400.462.0%3.59%5.55%1.3K2.8K
$215.00Aug 14$6.550.394.4%3.18%7.56%2.1K591
$210.00Jul 31$6.100.442.0%2.96%4.92%4.4K15.6K
$220.00Aug 21$5.900.346.8%2.86%9.68%10.4K57.0K
$207.50Jul 24$5.600.480.7%2.72%3.46%5.2K1.5K
$215.00Aug 7$5.450.374.4%2.65%7.03%7884.3K
$220.00Aug 14$4.950.326.8%2.40%9.21%3921.7K

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 1,560,851
Total Puts 511,528
Put/Call Ratio 0.33
Net Difference 1,049,323

Prior's Put/Call Breakdown

Total Calls 940,912
Total Puts 406,980
Put/Call Ratio 0.43
Net Difference 533,932

Prior 7-Day Put/Call Summary

Total Calls 14,593,692
Total Puts 6,950,955
Average Put/Call Ratio 0.48
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