Tour v309
NVDA
NVIDIA CORP
$210.45 +3.78%
(7/10 13:00) ◀
|
Friday, July 10, 2026 (2:00pm)
January 2026
|
▶ (7/10 15:00)
◀ 7/10 14:00 ▶

Option Volume

Detail
ℹ
Current (07/10 2:00pm) 4,491,160
Calls: 3,311,695 (74%)
Puts: 1,179,465 (26%)
Prior (07/08) 3,713,222
Calls: 2,643,324 (71%)
Puts: 1,069,898 (29%)
Current vs Prior +20.95%
Calls: +25.29% (Calls)
Puts: +10.24% (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 +45.92%
Calls: +58.85%
Puts: +18.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:00pm) $1.46B
Calls: $1.30B (89%)
Puts: $164.99M (11%)
Prior (07/08) $1.21B
Calls: $1.05B (87%)
Puts: $159.46M (13%)
Current vs Prior +21.38%
Calls: +24.11%
Puts: +3.46%
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 +54.07%
Calls: +81.05%
Puts: -29.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:00pm) 0.36
Prior (07/08) 0.40
Current vs Prior -12.01%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -26.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:00pm) 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
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.43% | 2.56%1.43% | 4.75%3.92% | 11.88%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -57.38% | -38.35%-57.38% | -19.38%-23.06% | -6.77%
Prior 7-Day Avg 2.80% | 3.74%3.70% | 5.97%5.21% | 12.64%
Current vs 7-Day Avg -48.98% | -31.45%-61.37% | -20.40%-24.76% | -6.01%
Prior 7-Day Eod 3.36% | 4.15%-- | ---- | --
Current vs 7-Day Eod -57.38% | -38.35%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.71% | 2.25%
Calls: 3.66% | 1.34%
Puts: 7.76% | 3.17%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior +94.22% | -21.05%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg +131.31% | -26.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.30B) vs puts ($164.99M). Dollar volume significantly above 7-day average (54% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (3,311,695 calls vs 1,179,465 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
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 399 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.457.50$7.480.7%29.1K0.4057.0K
$190.00Jul 1720.8521.00$20.930.7%6.6K0.9328.0K
$197.50Jul 1713.8513.95$13.900.7%1.2K0.874.4K
$210.00Aug 2111.8511.95$11.900.8%10.0K0.5329.5K
$200.00Jul 1711.6511.75$11.700.9%13.1K0.8288.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1719.7019.80$19.750.5%5660.94679
$240.00Jul 1329.5029.65$29.580.5%20.99--
$235.00Jul 1724.5524.70$24.630.6%80.9747
$215.00Aug 2113.0513.15$13.100.8%3850.5411.4K
$230.00Jul 1319.5019.65$19.580.8%2620.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 170.050.06$0.0616.7%1.3K0.0114.9K
$212.50Jul 100.080.09$0.0911.1%313.8K0.1030.4K
$235.00Jul 150.080.09$0.0911.1%1.2K0.0269
$240.00Jul 170.080.09$0.0911.1%3.4K0.0236.7K
$220.00Jul 130.110.12$0.128.3%14.4K0.053.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 100.050.06$0.0616.7%163.3K0.074.3K
$170.00Jul 170.060.07$0.0714.3%2.9K0.0128.0K
$197.50Jul 130.070.08$0.0812.5%6.4K0.033.5K
$175.00Jul 170.090.10$0.1010.0%6.5K0.0134.3K
$177.50Jul 170.110.12$0.128.3%6240.023.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.1041.15$40.632.6%1261.00262
$172.50Jul 1037.3539.15$38.254.7%1271.0087
$175.00Jul 1035.0036.50$35.754.2%3721.00515
$177.50Jul 1032.6033.70$33.153.3%1751.00341
$180.00Jul 1030.1030.75$30.432.1%1.5K1.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 1021.7022.65$22.174.3%241.00--
$235.00Jul 1024.2025.00$24.603.3%131.00--
$240.00Jul 1029.2030.00$29.602.7%21.00--
$245.00Jul 1034.2035.00$34.602.3%11.00--
$250.00Jul 1039.2040.00$39.602.0%31.002

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 4.2M, top 744.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.800.83$0.823.7%744.6K0.5970.1K
$207.50Jul 102.933.00$2.972.4%459.7K0.9355.4K
$212.50Jul 100.080.09$0.0911.1%313.8K0.1030.4K
$205.00Jul 105.355.50$5.432.8%250.8K1.0092.5K
$210.00Jul 174.604.70$4.652.2%107.2K0.5267.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.020.03$0.0333.3%183.8K0.026.8K
$207.50Jul 100.050.06$0.0616.7%163.3K0.074.3K
$210.00Jul 100.370.39$0.385.3%101.4K0.414.7K
$202.50Jul 100.010.02$0.0250.0%81.4K0.019.4K
$200.00Jul 100.010.02$0.0250.0%60.1K0.0115.3K

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 411.1%, max 886.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21443.6%45.0%886.4%2637.0K
$250.00Jul 10Aug 21360.6%40.0%800.8%5.3K49.5K
$175.00Jul 10Aug 21387.6%43.5%791.4%4324.3K
$245.00Jul 10Aug 21322.1%39.6%712.9%94712.4K
$180.00Jul 10Aug 21332.7%42.3%687.3%1.8K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21443.6%45.0%886.4%1.3K27.6K
$250.00Jul 10Aug 21360.6%40.0%800.8%152.0K
$175.00Jul 10Aug 21387.6%43.5%791.4%3.5K36.4K
$245.00Jul 10Aug 21322.1%39.6%712.9%12237
$180.00Jul 10Aug 21332.7%42.3%687.3%8.4K54.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 37.46, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Jul 15$0.13$4.87$0.1337.46$225.13
$240.00$245.00Jul 24$0.13$4.87$0.1337.46$240.13
$230.00$235.00Jul 20$0.17$4.83$0.1728.41$230.17
$235.00$240.00Jul 22$0.17$4.83$0.1728.41$235.17
$245.00$250.00Jul 31$0.17$4.83$0.1728.41$245.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.14$4.86$0.1434.71$174.86
$202.50$200.00Jul 13$0.10$2.40$0.1024.00$202.40
$185.00$182.50Jul 24$0.10$2.40$0.1024.00$184.90
$180.00$175.00Jul 31$0.21$4.79$0.2122.81$179.79
$187.50$185.00Jul 22$0.11$2.39$0.1121.73$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 40.67, avg 3.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.83$4.83$0.1728.41$174.83
$170.00$175.00Aug 7$4.82$4.82$0.1826.78$174.82
$195.00$197.50Jul 13$2.40$2.40$0.1024.00$197.40
$182.50$185.00Jul 15$2.40$2.40$0.1024.00$184.90
$195.00$197.50Jul 15$2.40$2.40$0.1024.00$197.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 31$4.88$4.88$0.1240.67$240.12
$245.00$240.00Jul 17$4.83$4.83$0.1728.41$240.17
$230.00$225.00Jul 15$4.80$4.80$0.2024.00$225.20
$220.00$217.50Jul 13$2.37$2.37$0.1318.23$217.63
$232.50$230.00Jul 17$2.35$2.35$0.1515.67$230.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 10Jul 13$0.06131.1%32.6%
$190.00Jul 10Jul 13$0.10225.3%46.3%
$220.00Jul 10Jul 13$0.11107.3%29.4%
$200.00Jul 10Jul 13$0.13135.6%32.9%
$197.50Jul 10Jul 13$0.15164.9%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 13$0.05107.3%29.4%
$227.50Jul 10Jul 17$0.05176.8%38.8%
$197.50Jul 10Jul 13$0.06164.9%36.0%
$245.00Jul 10Jul 13$0.07322.1%62.1%
$200.00Jul 10Jul 13$0.11135.6%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.57% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.82$0.38$1.20$208.80$211.200.57%
$212.50Jul 10$0.09$2.19$2.28$210.22$214.781.08%
$207.50Jul 10$2.97$0.06$3.03$204.47$210.531.44%
$210.00Jul 13$2.24$1.78$4.02$205.98$214.021.91%
$212.50Jul 13$1.12$3.15$4.27$208.23$216.772.03%
$215.00Jul 10$0.03$4.65$4.68$210.32$219.682.22%
$207.50Jul 13$3.88$0.91$4.79$202.71$212.292.28%
$205.00Jul 10$5.43$0.03$5.46$199.54$210.462.59%
$215.00Jul 13$0.51$5.05$5.56$209.44$220.562.64%
$205.00Jul 13$5.90$0.45$6.35$198.65$211.353.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.07% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$207.50Jul 10$0.09$0.06$0.15$207.35$212.65
$212.50$210.00Jul 10$0.09$0.38$0.47$209.53$212.97
$217.50$202.50Jul 13$0.24$0.23$0.47$202.03$217.97
$217.50$205.00Jul 13$0.24$0.45$0.69$204.31$218.19
$215.00$202.50Jul 13$0.51$0.23$0.74$201.76$215.74
$215.00$205.00Jul 13$0.51$0.45$0.96$204.04$215.96
$222.50$200.00Jul 15$0.43$0.62$1.05$198.95$223.55
$217.50$207.50Jul 13$0.24$0.91$1.15$206.35$218.65
$220.00$200.00Jul 15$0.67$0.62$1.29$198.71$221.29
$212.50$202.50Jul 13$1.12$0.23$1.35$201.15$213.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 44.45, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 7$4.89$0.1144.45$170.11$184.89
175/180185/190Jul 31$4.76$0.2419.83$175.24$189.76
170/175180/185Aug 14$4.76$0.2419.83$170.24$184.76
188/190192/195Jul 24$2.37$0.1318.23$187.63$194.87
170/175180/185Jul 31$4.69$0.3115.13$170.31$184.69
170/175185/190Jul 31$4.69$0.3115.13$170.31$189.69
190/192195/198Jul 22$2.34$0.1614.62$190.16$197.34
185/188192/195Jul 24$2.33$0.1713.71$185.17$194.83
170/175180/185Aug 21$4.64$0.3612.89$170.36$184.64
175/180185/190Aug 7$4.57$0.4310.63$175.43$189.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 20$0.06$4.9482.33
$240.00$245.00$250.00Jul 24$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
$240.00$245.00$250.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 13$0.06$4.9482.33
$235.00$240.00$245.00Jul 13$0.06$4.9482.33
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$192.50$195.00$197.50Jul 15$0.05$2.4549.00
$190.00$192.50$195.00Jul 20$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. 262 found (best net $--, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Jul 13$0.00$5.00
$245.00$250.001:2Jul 20$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 31-$0.22$4.78
$180.00$175.001:2Jul 31-$0.29$4.71
$175.00$170.001:2Aug 7-$0.34$4.66
$185.00$180.001:2Jul 31-$0.36$4.64
$180.00$175.001:2Aug 7-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.49%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 21$9.450.472.2%4.49%6.65%7.2K26.3K
$215.00Aug 14$8.300.462.2%3.94%6.11%2.7K591
$220.00Aug 21$7.450.404.5%3.54%8.08%29.1K57.0K
$215.00Aug 7$7.200.442.2%3.42%5.58%2.3K4.3K
$220.00Aug 14$6.350.384.5%3.02%7.56%8611.7K
$215.00Jul 31$5.850.432.2%2.78%4.94%7.1K7.1K
$225.00Aug 21$5.800.336.9%2.76%9.67%4.6K20.4K
$220.00Aug 7$5.300.364.5%2.52%7.06%2.6K5.2K
$212.50Jul 24$5.250.461.0%2.49%3.47%1.8K2.4K
$225.00Aug 14$4.800.316.9%2.28%9.19%610875

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 3,311,695
Total Puts 1,179,465
Put/Call Ratio 0.36
Net Difference 2,132,230

Prior's Put/Call Breakdown

Total Calls 2,643,324
Total Puts 1,069,898
Put/Call Ratio 0.40
Net Difference 1,573,426

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