Tour v309
NVDA
NVIDIA CORP
$209.57 +3.35%
7/10 13:00

Option Volume

Detail
Current (07/10 1:00pm) 3,869,123
Calls: 2,866,921 (74%)
Puts: 1,002,202 (26%)
Prior (07/08) 2,649,012
Calls: 1,851,447 (70%)
Puts: 797,565 (30%)
Current vs Prior +46.06%
Calls: +54.85% (Calls)
Puts: +25.66% (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 +25.71%
Calls: +37.51%
Puts: +0.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 1:00pm) $1.18B
Calls: $1.04B (88%)
Puts: $137.70M (12%)
Prior (07/08) $791.07M
Calls: $671.08M (85%)
Puts: $120.00M (15%)
Current vs Prior +49.42%
Calls: +55.62%
Puts: +14.75%
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 +24.46%
Calls: +45.64%
Puts: -40.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 1:00pm) 0.35
Prior (07/08) 0.43
Current vs Prior -18.85%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -27.87%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 1:00pm) 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 1.50% | 2.65%1.50% | 4.82%3.95% | 11.99%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -55.35% | -36.14%-55.35% | -18.23%-22.46% | -5.90%
Prior 7-Day Avg 2.80% | 3.74%3.70% | 5.97%5.21% | 12.64%
Current vs 7-Day Avg -46.55% | -28.99%-59.53% | -19.26%-24.18% | -5.12%
Prior 7-Day Eod 3.36% | 4.15%-- | ---- | --
Current vs 7-Day Eod -55.35% | -36.14%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.42% | 2.18%
Calls: 3.64% | 3.03%
Puts: 3.19% | 1.33%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior +16.33% | -23.51%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg +38.54% | -28.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.04B) vs puts ($137.70M). Extreme bullish P/C ratio of 0.35 - heavy call buying (2,866,921 calls vs 1,002,202 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
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 396 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.4511.50$11.480.4%9.4K0.5229.5K
$180.00Jul 1729.7529.90$29.830.5%3220.9816.3K
$180.00Jul 1329.5529.70$29.630.5%9621.00105
$185.00Jul 1724.8525.00$24.930.6%4800.978.8K
$195.00Jul 1715.3015.40$15.350.7%3.6K0.9020.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.656.70$6.680.7%2.1K0.3445.4K
$205.00Jul 172.442.46$2.450.8%12.6K0.3320.6K
$220.00Jul 1711.3511.45$11.400.9%2.7K0.8113.3K
$220.00Aug 2116.6016.75$16.680.9%2100.618.4K
$210.00Aug 2110.9011.00$10.950.9%1.2K0.4818.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 130.060.07$0.0714.3%5.8K0.03926
$235.00Jul 150.060.07$0.0714.3%6430.0269
$240.00Jul 170.070.08$0.0812.5%3.0K0.0236.7K
$212.50Jul 100.090.10$0.1010.0%238.5K0.0930.4K
$220.00Jul 130.100.11$0.119.1%11.8K0.043.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 130.050.06$0.0616.7%3.5K0.024.6K
$170.00Jul 170.070.08$0.0812.5%1.7K0.0128.0K
$197.50Jul 130.080.09$0.0911.1%3.4K0.033.5K
$185.00Jul 150.100.11$0.119.1%2870.023.2K
$175.00Jul 170.100.11$0.119.1%3.0K0.0234.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1337.0542.30$39.6713.2%401.0030
$172.50Jul 1334.6039.85$37.2314.1%251.0036
$175.00Jul 1332.1037.35$34.7315.1%--1.0033
$180.00Jul 1329.5529.70$29.630.5%9621.00105
$182.50Jul 1324.6027.20$25.9010.0%51.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 105.305.50$5.403.7%1.1K1.0043
$217.50Jul 107.858.05$7.952.5%1851.001
$220.00Jul 1010.0510.55$10.304.9%2311.0015
$222.50Jul 1012.3513.25$12.807.0%921.00--
$225.00Jul 1015.0515.75$15.404.5%621.001

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 3.6M, top 645.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.510.52$0.521.9%645.4K0.4070.1K
$207.50Jul 102.162.24$2.203.6%436.3K0.8555.4K
$205.00Jul 104.554.65$4.602.2%246.6K0.9692.5K
$212.50Jul 100.090.10$0.1010.0%238.5K0.0930.4K
$210.00Jul 174.204.25$4.221.2%102.1K0.4967.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.040.05$0.0520.0%173.7K0.046.8K
$207.50Jul 100.140.15$0.156.7%136.4K0.144.3K
$202.50Jul 100.020.03$0.0333.3%78.0K0.029.4K
$210.00Jul 100.920.95$0.943.2%63.9K0.604.7K
$200.00Jul 100.010.02$0.0250.0%57.7K0.0115.3K

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 326.6%, max 709.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21362.8%44.8%709.4%2527.0K
$250.00Jul 10Aug 21305.6%40.3%658.3%5.0K49.5K
$175.00Jul 10Aug 21316.2%43.5%627.7%3984.3K
$245.00Jul 10Aug 21273.8%39.9%585.3%76412.4K
$172.50Jul 10Jul 24339.4%52.5%546.5%114136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21362.8%44.8%709.4%1.0K27.6K
$250.00Jul 10Aug 21305.6%40.3%658.3%92.0K
$175.00Jul 10Aug 21316.2%43.5%627.7%2.9K36.4K
$245.00Jul 10Aug 21273.8%39.9%585.3%12237
$172.50Jul 10Jul 24339.4%52.5%546.5%444.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 44.45, avg 6.24)

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
$230.00$235.00Jul 20$0.14$4.86$0.1434.71$230.14
$235.00$240.00Jul 22$0.15$4.85$0.1532.33$235.15
$245.00$250.00Jul 31$0.15$4.85$0.1532.33$245.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.14$4.86$0.1434.71$174.86
$187.50$185.00Jul 22$0.10$2.40$0.1024.00$187.40
$190.00$187.50Jul 20$0.11$2.39$0.1121.73$189.89
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 39.00, avg 3.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.85$4.85$0.1532.33$179.85
$205.00$207.50Jul 10$2.40$2.40$0.1024.00$207.40
$190.00$192.50Jul 15$2.40$2.40$0.1024.00$192.40
$170.00$175.00Aug 7$4.78$4.78$0.2221.73$174.78
$175.00$177.50Jul 24$2.38$2.38$0.1219.83$177.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 20$9.75$9.75$0.2539.00$230.25
$240.00$235.00Jul 24$4.85$4.85$0.1532.33$235.15
$250.00$240.00Aug 7$9.70$9.70$0.3032.33$240.30
$225.00$222.50Jul 15$2.39$2.39$0.1121.73$222.61
$245.00$240.00Jul 31$4.78$4.78$0.2221.73$240.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 10Jul 13$0.06115.5%33.3%
$170.00Jul 10Jul 13$0.09362.8%80.0%
$220.00Jul 10Jul 13$0.1095.8%30.6%
$200.00Jul 10Jul 13$0.16105.4%31.2%
$232.50Jul 10Jul 17$0.17189.3%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Jul 10Jul 13$0.07129.9%34.7%
$227.50Jul 10Jul 17$0.07153.3%39.0%
$245.00Jul 10Jul 13$0.10273.8%60.6%
$200.00Jul 10Jul 13$0.12105.4%31.2%
$217.50Jul 10Jul 13$0.1286.4%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.70% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.52$0.94$1.46$208.54$211.460.70%
$207.50Jul 10$2.20$0.15$2.35$205.15$209.851.12%
$212.50Jul 10$0.10$3.05$3.15$209.35$215.651.50%
$210.00Jul 13$1.86$2.26$4.12$205.88$214.121.97%
$207.50Jul 13$3.30$1.23$4.53$202.97$212.032.16%
$205.00Jul 10$4.60$0.05$4.65$200.35$209.652.22%
$212.50Jul 13$0.94$3.85$4.79$207.71$217.292.29%
$215.00Jul 10$0.03$5.40$5.43$209.57$220.432.59%
$205.00Jul 13$5.20$0.61$5.81$199.19$210.812.77%
$215.00Jul 13$0.44$5.85$6.29$208.71$221.293.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.12% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$207.50Jul 10$0.10$0.15$0.25$207.25$212.75
$217.50$200.00Jul 13$0.22$0.14$0.36$199.64$217.86
$217.50$202.50Jul 13$0.22$0.29$0.51$201.99$218.01
$215.00$200.00Jul 13$0.44$0.14$0.58$199.42$215.58
$210.00$207.50Jul 10$0.52$0.15$0.67$206.83$210.67
$215.00$202.50Jul 13$0.44$0.29$0.73$201.77$215.73
$217.50$205.00Jul 13$0.22$0.61$0.83$204.17$218.33
$220.00$197.50Jul 15$0.59$0.44$1.03$196.47$221.03
$215.00$205.00Jul 13$0.44$0.61$1.05$203.95$216.05
$212.50$200.00Jul 13$0.94$0.14$1.08$198.92$213.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 21.73, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 20$2.39$0.1121.73$187.61$194.89
190/192195/198Jul 22$2.38$0.1219.83$190.12$197.38
188/190195/198Jul 22$2.37$0.1318.23$187.63$197.37
170/175180/185Jul 31$4.71$0.2916.24$170.29$184.71
185/188190/192Jul 22$2.35$0.1515.67$185.15$192.35
188/190192/195Jul 24$2.35$0.1515.67$187.65$194.85
175/180185/190Jul 31$4.68$0.3214.62$175.32$189.68
170/175180/185Aug 7$4.67$0.3314.15$170.33$184.67
192/195198/200Jul 22$2.31$0.1912.16$192.69$199.81
185/188192/195Jul 24$2.31$0.1912.16$185.19$194.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 15$0.06$4.9482.33
$230.00$235.00$240.00Jul 20$0.06$4.9482.33
$235.00$240.00$245.00Jul 22$0.07$4.9370.43
$240.00$245.00$250.00Jul 31$0.10$4.9049.00
$212.50$215.00$217.50Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 10$0.05$4.9599.00
$225.00$230.00$235.00Aug 7$0.06$4.9482.33
$225.00$230.00$235.00Aug 21$0.08$4.9261.50
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$217.50$220.00$222.50Jul 17$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 260 found (best net $--, 249 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 10-$0.01$4.99
$240.00$245.001:2Jul 10-$0.01$4.99
$245.00$250.001:2Jul 10-$0.01$4.99
$225.00$230.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.29$4.71
$185.00$180.001:2Jul 31-$0.38$4.62
$175.00$170.001:2Aug 7-$0.38$4.62
$180.00$175.001:2Aug 7-$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.46%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.450.520.2%5.46%5.67%9.4K29.5K
$210.00Aug 14$10.300.520.2%4.91%5.12%2.8K2.7K
$210.00Aug 7$9.100.520.2%4.34%4.55%2.1K2.8K
$215.00Aug 21$9.100.462.6%4.34%6.93%6.7K26.3K
$215.00Aug 14$8.000.452.6%3.82%6.41%2.6K591
$210.00Jul 31$7.750.510.2%3.70%3.90%7.2K15.6K
$220.00Aug 21$7.200.395.0%3.44%8.41%27.5K57.0K
$215.00Aug 7$6.850.432.6%3.27%5.86%2.1K4.3K
$210.00Jul 24$6.100.510.2%2.91%3.12%10.0K11.1K
$220.00Aug 14$6.100.375.0%2.91%7.89%7901.7K

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 2,866,921
Total Puts 1,002,202
Put/Call Ratio 0.35
Net Difference 1,864,719

Prior's Put/Call Breakdown

Total Calls 1,851,447
Total Puts 797,565
Put/Call Ratio 0.43
Net Difference 1,053,882

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