Tour v309
NVDA
NVIDIA CORP
$209.12 +3.13%
7/10 12:00

Option Volume

Detail
Current (07/10 12:00pm) 3,081,088
Calls: 2,304,783 (75%)
Puts: 776,305 (25%)
Prior (07/08) 1,859,151
Calls: 1,289,871 (69%)
Puts: 569,280 (31%)
Current vs Prior +65.73%
Calls: +78.68% (Calls)
Puts: +36.37% (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 +0.11%
Calls: +10.55%
Puts: -21.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 12:00pm) $923.03M
Calls: $823.00M (89%)
Puts: $100.04M (11%)
Prior (07/08) $414.86M
Calls: $299.13M (72%)
Puts: $115.73M (28%)
Current vs Prior +122.49%
Calls: +175.13%
Puts: -13.56%
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 -2.81%
Calls: +14.77%
Puts: -57.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 12:00pm) 0.34
Prior (07/08) 0.44
Current vs Prior -23.68%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -30.51%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 12:00pm) 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 1.63% | 2.74%1.63% | 4.82%3.99% | 12.02%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -51.55% | -34.04%-51.55% | -18.29%-21.63% | -5.69%
Prior 7-Day Avg 2.80% | 3.74%3.70% | 5.97%5.21% | 12.64%
Current vs 7-Day Avg -42.00% | -26.66%-56.08% | -19.33%-23.37% | -4.92%
Prior 7-Day Eod 3.36% | 4.15%-- | ---- | --
Current vs 7-Day Eod -51.55% | -34.04%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.55% | 2.00%
Calls: 1.02% | 3.23%
Puts: 2.08% | 0.76%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior -47.28% | -29.82%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg -37.21% | -34.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($823.00M) vs puts ($100.04M). Massive premium surge with dollar volume up 122% vs prior. Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (2,304,783 calls vs 776,305 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
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 377 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1719.6019.70$19.650.5%5.6K0.9328.0K
$180.00Jul 1329.0529.20$29.130.5%4251.00105
$217.50Jul 171.491.50$1.500.7%9.2K0.2411.2K
$195.00Jul 1714.9015.00$14.950.7%1.9K0.8820.2K
$180.00Jul 1729.2529.45$29.350.7%2951.0016.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 1716.2016.30$16.250.6%2050.917.5K
$230.00Aug 2124.1024.25$24.180.6%320.745.3K
$225.00Jul 1315.8515.95$15.900.6%2500.981
$185.00Aug 212.902.92$2.910.7%1.6K0.1730.5K
$230.00Jul 1720.9521.10$21.030.7%4660.95679

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 130.050.06$0.0616.7%3.2K0.02926
$240.00Jul 170.060.07$0.0714.3%2.1K0.0136.7K
$220.00Jul 130.100.11$0.119.1%6.6K0.043.9K
$230.00Jul 150.100.11$0.119.1%4310.03478
$240.00Jul 200.100.12$0.1118.2%4590.02238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 150.070.08$0.0812.5%1.7K0.01476
$170.00Jul 170.070.08$0.0812.5%1.3K0.0128.0K
$172.50Jul 170.080.09$0.0911.1%50.01614
$205.00Jul 100.090.10$0.1010.0%151.3K0.076.8K
$197.50Jul 130.100.11$0.119.1%3.2K0.043.5K

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
$167.50Jul 1040.6042.20$41.403.9%1081.0036
$170.00Jul 1038.3539.75$39.053.6%1021.00262
$172.50Jul 1035.7537.35$36.554.4%981.0087
$175.00Jul 1033.5034.80$34.153.8%3051.00515
$177.50Jul 1031.0531.85$31.452.5%1341.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 1022.8024.05$23.435.3%41.00--
$235.00Jul 1025.7526.55$26.153.1%41.00--
$240.00Jul 1030.7531.55$31.152.6%21.00--
$225.00Jul 1015.7516.15$15.952.5%471.001
$227.50Jul 1017.7519.05$18.407.1%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 2.9M, top 499.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.540.55$0.551.8%499.6K0.3470.1K
$207.50Jul 101.951.97$1.961.0%415.8K0.7455.4K
$205.00Jul 104.104.25$4.183.6%239.7K0.9292.5K
$212.50Jul 100.120.13$0.137.7%143.5K0.1030.4K
$210.00Jul 174.004.05$4.031.2%90.4K0.4867.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.090.10$0.1010.0%151.3K0.076.8K
$207.50Jul 100.350.36$0.362.8%91.9K0.264.3K
$202.50Jul 100.030.04$0.0425.0%74.1K0.039.4K
$200.00Jul 100.020.03$0.0333.3%52.7K0.0215.3K
$210.00Jul 101.431.46$1.442.1%22.4K0.664.7K

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 267.4%, max 597.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21313.7%45.0%597.0%1777.0K
$250.00Jul 10Aug 21270.5%40.4%569.2%4.2K49.5K
$175.00Jul 10Aug 21272.9%43.6%526.4%3614.3K
$245.00Jul 10Aug 21242.6%40.0%506.9%63912.4K
$172.50Jul 10Jul 24293.2%52.5%458.9%98136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21313.7%45.0%597.0%83427.6K
$175.00Jul 10Aug 21272.9%43.6%526.4%2.6K36.4K
$167.50Jul 10Jul 24334.4%56.5%492.1%21510.7K
$172.50Jul 10Jul 24293.2%52.5%458.9%434.9K
$180.00Jul 10Aug 21232.9%42.4%449.6%6.3K54.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 44.45, avg 6.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 24$0.11$4.89$0.1144.45$240.11
$225.00$230.00Jul 15$0.12$4.88$0.1240.67$225.12
$235.00$240.00Jul 22$0.13$4.87$0.1337.46$235.13
$245.00$250.00Jul 31$0.14$4.86$0.1434.71$245.14
$230.00$235.00Jul 20$0.17$4.83$0.1728.41$230.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.15$4.85$0.1532.33$174.85
$182.50$180.00Jul 24$0.10$2.40$0.1024.00$182.40
$175.00$170.00Aug 7$0.23$4.77$0.2320.74$174.77
$192.50$190.00Jul 17$0.12$2.38$0.1219.83$192.38
$190.00$187.50Jul 20$0.12$2.38$0.1219.83$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 24.00, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$175.00Jul 10$2.40$2.40$0.1024.00$174.90
$192.50$195.00Jul 10$2.38$2.38$0.1219.83$194.88
$172.50$175.00Jul 13$2.37$2.37$0.1318.23$174.87
$180.00$182.50Jul 17$2.37$2.37$0.1318.23$182.37
$170.00$175.00Aug 7$4.73$4.73$0.2717.52$174.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$232.50Jul 17$2.40$2.40$0.1024.00$232.60
$240.00$220.00Jul 20$18.85$18.85$1.1516.39$221.15
$220.00$217.50Jul 10$2.35$2.35$0.1515.67$217.65
$240.00$235.00Jul 24$4.70$4.70$0.3015.67$235.30
$235.00$230.00Jul 24$4.68$4.68$0.3214.62$230.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 13$0.1087.5%31.6%
$192.50Jul 10Jul 13$0.12151.9%41.9%
$167.50Jul 10Jul 15$0.13334.4%73.6%
$195.00Jul 10Jul 13$0.15130.3%38.2%
$232.50Jul 10Jul 17$0.16169.0%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 10Jul 13$0.05130.3%38.2%
$232.50Jul 10Jul 17$0.07169.0%41.2%
$197.50Jul 10Jul 13$0.08116.8%34.6%
$200.00Jul 10Jul 13$0.1694.1%31.9%
$215.00Jul 10Jul 13$0.1767.5%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.95% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.55$1.44$1.99$208.01$211.990.95%
$207.50Jul 10$1.96$0.36$2.32$205.18$209.821.11%
$212.50Jul 10$0.13$3.58$3.71$208.79$216.211.77%
$205.00Jul 10$4.18$0.10$4.28$200.72$209.282.05%
$210.00Jul 13$1.76$2.63$4.39$205.61$214.392.10%
$207.50Jul 13$3.10$1.47$4.57$202.93$212.072.19%
$212.50Jul 13$0.91$4.28$5.19$207.31$217.692.48%
$205.00Jul 13$4.88$0.76$5.64$199.36$210.642.70%
$215.00Jul 10$0.04$6.13$6.17$208.83$221.172.95%
$202.50Jul 10$6.63$0.04$6.67$195.83$209.173.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.11% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$205.00Jul 10$0.13$0.10$0.23$204.77$212.73
$217.50$200.00Jul 13$0.21$0.19$0.40$199.60$217.90
$212.50$207.50Jul 10$0.13$0.36$0.49$207.01$212.99
$217.50$202.50Jul 13$0.21$0.38$0.59$201.91$218.09
$215.00$200.00Jul 13$0.44$0.19$0.63$199.37$215.63
$210.00$205.00Jul 10$0.55$0.10$0.65$204.35$210.65
$215.00$202.50Jul 13$0.44$0.38$0.82$201.68$215.82
$210.00$207.50Jul 10$0.55$0.36$0.91$206.59$210.91
$217.50$205.00Jul 13$0.21$0.76$0.97$204.03$218.47
$220.00$197.50Jul 15$0.55$0.52$1.07$196.43$221.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 26.78, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.82$0.1826.78$170.18$184.82
182/185188/190Jul 24$2.40$0.1024.00$182.60$189.90
180/182188/190Jul 24$2.37$0.1318.23$180.13$189.87
188/190192/195Jul 22$2.35$0.1515.67$187.65$194.85
190/192195/198Jul 22$2.35$0.1515.67$190.15$197.35
170/175180/185Aug 7$4.61$0.3911.82$170.39$184.61
170/175180/185Aug 21$4.60$0.4011.50$170.40$184.60
175/180185/190Aug 7$4.59$0.4111.20$175.41$189.59
188/190192/195Jul 20$2.29$0.2110.90$187.71$194.79
188/190195/198Jul 22$2.28$0.2210.36$187.72$197.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 15$0.06$4.9482.33
$235.00$240.00$245.00Jul 22$0.07$4.9370.43
$180.00$185.00$190.00Aug 14$0.09$4.9154.56
$217.50$220.00$222.50Jul 13$0.05$2.4549.00
$192.50$195.00$197.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.09$4.9154.56
$200.00$202.50$205.00Jul 10$0.05$2.4549.00
$170.00$175.00$180.00Jul 31$0.11$4.8944.45
$192.50$195.00$197.50Jul 20$0.06$2.4440.67
$190.00$192.50$195.00Jul 22$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. 269 found (best net $--, 256 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
$245.00$250.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 31-$0.26$4.74
$180.00$175.001:2Jul 31-$0.30$4.70
$175.00$170.001:2Aug 7-$0.41$4.59
$185.00$180.001:2Jul 31-$0.43$4.57
$180.00$175.001:2Aug 7-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.38%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.250.510.4%5.38%5.80%7.8K29.5K
$210.00Aug 14$10.000.510.4%4.78%5.20%1.7K2.7K
$215.00Aug 21$8.900.452.8%4.26%7.07%4.7K26.3K
$210.00Aug 7$8.850.510.4%4.23%4.65%1.9K2.8K
$215.00Aug 14$7.700.432.8%3.68%6.49%2.3K591
$210.00Jul 31$7.550.500.4%3.61%4.03%5.6K15.6K
$220.00Aug 21$7.050.385.2%3.37%8.57%16.0K57.0K
$215.00Aug 7$6.650.422.8%3.18%5.99%1.9K4.3K
$220.00Aug 14$6.000.365.2%2.87%8.07%5631.7K
$210.00Jul 24$5.850.490.4%2.80%3.22%8.6K11.1K

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 2,304,783
Total Puts 776,305
Put/Call Ratio 0.34
Net Difference 1,528,478

Prior's Put/Call Breakdown

Total Calls 1,289,871
Total Puts 569,280
Put/Call Ratio 0.44
Net Difference 720,591

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