Tour v309
NVDA
NVIDIA CORP
$210.18 +3.65%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (3:00pm)
January 2026
|
▶
◀ 7/10 15:00

Option Volume

Detail
ℹ
Current (07/10 3:00pm) 4,941,728
Calls: 3,614,893 (73%)
Puts: 1,326,835 (27%)
Prior (07/08) 4,320,069
Calls: 3,070,950 (71%)
Puts: 1,249,119 (29%)
Current vs Prior +14.39%
Calls: +17.71% (Calls)
Puts: +6.22% (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 +60.56%
Calls: +73.39%
Puts: +33.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:00pm) $1.57B
Calls: $1.37B (88%)
Puts: $191.45M (12%)
Prior (07/08) $1.72B
Calls: $1.55B (90%)
Puts: $163.53M (10%)
Current vs Prior -8.86%
Calls: -11.59%
Puts: +17.07%
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 +64.79%
Calls: +91.55%
Puts: -17.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:00pm) 0.37
Prior (07/08) 0.41
Current vs Prior -9.76%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -24.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:00pm) 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 1.35% | 2.52%1.35% | 4.71%3.89% | 11.85%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -59.88% | -39.42%-59.88% | -20.08%-23.61% | -7.03%
Prior 7-Day Avg 2.80% | 3.74%3.70% | 5.97%5.21% | 12.64%
Current vs 7-Day Avg -51.97% | -32.63%-63.63% | -21.09%-25.31% | -6.26%
Prior 7-Day Eod 3.36% | 4.15%-- | ---- | --
Current vs 7-Day Eod -59.88% | -39.42%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 2.27%
Calls: 2.00% | 1.47%
Puts: 3.00% | 3.08%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior -14.97% | -20.35%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg +1.27% | -25.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.37B) vs puts ($191.45M). Dollar volume significantly above 7-day average (65% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (3,614,893 calls vs 1,326,835 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
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 403 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 318.008.05$8.030.6%9.3K0.5215.6K
$195.00Jul 1715.8515.95$15.900.6%4.4K0.9020.2K
$190.00Jul 1720.6020.75$20.680.7%7.1K0.9328.0K
$190.00Jul 1320.1520.30$20.230.7%7611.00463
$200.00Jul 2412.8512.95$12.900.8%2.4K0.758.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1329.7529.90$29.830.5%21.00--
$205.00Aug 218.258.30$8.280.6%2.2K0.4017.0K
$235.00Jul 1724.7524.90$24.830.6%80.9747
$220.00Aug 2116.1016.20$16.150.6%3110.618.4K
$202.50Jul 171.551.56$1.560.6%11.0K0.235.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 130.070.08$0.0812.5%19.1K0.043.9K
$240.00Jul 170.070.08$0.0812.5%3.7K0.0236.7K
$250.00Jul 220.100.12$0.1118.2%150.0226
$230.00Jul 150.110.13$0.1216.7%1.1K0.03478
$235.00Jul 170.110.13$0.1216.7%4.8K0.0331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 130.050.06$0.0616.7%7.0K0.024.6K
$170.00Jul 170.060.07$0.0714.3%6.1K0.0128.0K
$197.50Jul 130.070.08$0.0812.5%7.5K0.033.5K
$172.50Jul 170.070.08$0.0812.5%5.4K0.01614
$175.00Jul 170.090.10$0.1010.0%6.7K0.0134.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.0040.35$40.170.9%1311.00262
$172.50Jul 1037.5037.85$37.670.9%1271.0087
$175.00Jul 1035.0035.35$35.171.0%3761.00515
$177.50Jul 1032.5532.85$32.700.9%1751.00341
$180.00Jul 1030.0030.35$30.181.2%1.7K1.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 1022.1522.50$22.331.6%371.00--
$235.00Jul 1024.6525.00$24.831.4%191.00--
$240.00Jul 1029.6530.00$29.831.2%61.00--
$245.00Jul 1034.6535.00$34.831.0%31.00--
$250.00Jul 1039.6540.00$39.830.9%31.002

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 4.6M, top 793.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.490.50$0.502.0%793.6K0.5770.1K
$207.50Jul 102.692.73$2.711.5%465.2K0.9455.4K
$212.50Jul 100.010.02$0.0250.0%363.2K0.0330.4K
$205.00Jul 105.155.25$5.201.9%284.6K1.0092.5K
$210.00Jul 174.454.50$4.471.1%109.6K0.5267.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 100.020.03$0.0333.3%190.1K0.026.8K
$207.50Jul 100.030.04$0.0425.0%178.4K0.054.3K
$210.00Jul 100.290.31$0.306.7%141.6K0.434.7K
$202.50Jul 100.010.02$0.0250.0%82.4K0.019.4K
$200.00Jul 100.000.01$0.01100.0%63.5K0.0015.3K

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 574.0%, max 1223.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21595.1%45.0%1223.9%2817.0K
$250.00Jul 10Aug 21487.0%39.9%1121.1%5.5K49.5K
$175.00Jul 10Aug 21519.8%43.5%1094.4%4384.3K
$245.00Jul 10Aug 21435.4%39.5%1001.7%1.1K12.4K
$180.00Jul 10Aug 21445.8%42.2%956.2%2.0K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21595.1%45.0%1223.9%1.4K27.6K
$250.00Jul 10Aug 21487.0%39.9%1121.1%162.0K
$175.00Jul 10Aug 21519.8%43.5%1094.4%3.7K36.4K
$245.00Jul 10Aug 21435.4%39.5%1001.7%15237
$180.00Jul 10Aug 21445.8%42.2%956.2%8.8K54.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 49.00, avg 6.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 24$0.10$4.90$0.1049.00$240.10
$225.00$230.00Jul 15$0.13$4.87$0.1337.46$225.13
$235.00$240.00Jul 22$0.14$4.86$0.1434.71$235.14
$230.00$235.00Jul 20$0.16$4.84$0.1630.25$230.16
$245.00$250.00Jul 31$0.16$4.84$0.1630.25$245.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$187.50$185.00Jul 22$0.10$2.40$0.1024.00$187.40
$185.00$182.50Jul 24$0.11$2.39$0.1121.73$184.89
$180.00$175.00Jul 31$0.22$4.78$0.2221.73$179.78
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 32.33, avg 3.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$190.00Jul 17$2.40$2.40$0.1024.00$189.90
$187.50$190.00Jul 20$2.40$2.40$0.1024.00$189.90
$185.00$190.00Jul 22$4.78$4.78$0.2221.73$189.78
$192.50$195.00Jul 15$2.38$2.38$0.1219.83$194.88
$180.00$182.50Jul 22$2.38$2.38$0.1219.83$182.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 20$4.85$4.85$0.1532.33$235.15
$240.00$235.00Jul 24$4.85$4.85$0.1532.33$235.15
$245.00$240.00Jul 31$4.82$4.82$0.1826.78$240.18
$225.00$222.50Jul 15$2.38$2.38$0.1219.83$222.62
$250.00$240.00Aug 7$9.52$9.52$0.4819.83$240.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 10Jul 13$0.05301.2%46.3%
$195.00Jul 10Jul 13$0.05230.0%39.9%
$197.50Jul 10Jul 13$0.05194.4%35.8%
$220.00Jul 10Jul 13$0.07146.5%27.7%
$232.50Jul 10Jul 17$0.15298.4%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 10Jul 13$0.06146.5%27.7%
$197.50Jul 10Jul 13$0.07194.4%35.8%
$245.00Jul 10Jul 13$0.09435.4%60.4%
$217.50Jul 10Jul 13$0.10113.4%25.9%
$200.00Jul 10Jul 13$0.12158.6%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.38% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 10$0.50$0.30$0.80$209.20$210.800.38%
$212.50Jul 10$0.02$2.33$2.35$210.15$214.851.12%
$207.50Jul 10$2.71$0.04$2.75$204.75$210.251.31%
$210.00Jul 13$2.04$1.82$3.86$206.14$213.861.84%
$212.50Jul 13$0.98$3.25$4.23$208.27$216.732.01%
$207.50Jul 13$3.65$0.92$4.57$202.93$212.072.17%
$215.00Jul 10$0.01$4.83$4.84$210.16$219.842.30%
$205.00Jul 10$5.20$0.03$5.23$199.77$210.232.49%
$215.00Jul 13$0.41$5.18$5.59$209.41$220.592.66%
$205.00Jul 13$5.65$0.44$6.09$198.91$211.092.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Jul 13$0.17$0.22$0.39$202.11$217.89
$217.50$205.00Jul 13$0.17$0.44$0.61$204.39$218.11
$215.00$202.50Jul 13$0.41$0.22$0.63$201.87$215.63
$215.00$205.00Jul 13$0.41$0.44$0.85$204.15$215.85
$222.50$200.00Jul 15$0.37$0.62$0.99$199.01$223.49
$217.50$207.50Jul 13$0.17$0.92$1.09$206.41$218.59
$212.50$202.50Jul 13$0.98$0.22$1.20$201.30$213.70
$220.00$200.00Jul 15$0.59$0.62$1.21$198.79$221.21
$215.00$207.50Jul 13$0.41$0.92$1.33$206.17$216.33
$222.50$202.50Jul 15$0.37$0.96$1.33$201.17$223.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 24.00, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.80$0.2024.00$170.20$184.80
188/190192/195Jul 24$2.39$0.1121.73$187.61$194.89
188/190192/195Jul 22$2.38$0.1219.83$187.62$194.88
188/190195/198Jul 22$2.35$0.1515.67$187.65$197.35
185/188192/195Jul 24$2.34$0.1614.62$185.16$194.84
170/175180/185Aug 7$4.67$0.3314.15$170.33$184.67
170/175180/185Aug 21$4.67$0.3314.15$170.33$184.67
185/188192/195Jul 22$2.33$0.1713.71$185.17$194.83
175/180185/190Jul 31$4.65$0.3513.29$175.35$189.65
175/180185/190Aug 7$4.65$0.3513.29$175.35$189.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.05$4.9599.00
$235.00$240.00$245.00Jul 22$0.06$4.9482.33
$240.00$245.00$250.00Jul 31$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$225.00$230.00$235.00Jul 15$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 13$0.06$4.9482.33
$225.00$230.00$235.00Aug 21$0.07$4.9370.43
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$220.00$222.50$225.00Jul 13$0.05$2.4549.00
$190.00$192.50$195.00Jul 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. 264 found (best net $--, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 13$0.00$5.00
$235.00$240.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.28$4.72
$175.00$170.001:2Aug 7-$0.35$4.65
$185.00$180.001:2Jul 31-$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. 76 found (best yield 4.42%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 21$9.300.462.3%4.42%6.72%8.4K26.3K
$215.00Aug 14$8.050.452.3%3.83%6.12%2.8K591
$220.00Aug 21$7.300.394.7%3.47%8.15%33.0K57.0K
$215.00Aug 7$6.950.442.3%3.31%5.60%4.2K4.3K
$220.00Aug 14$6.200.384.7%2.95%7.62%9411.7K
$215.00Jul 31$5.700.422.3%2.71%5.01%7.6K7.1K
$225.00Aug 21$5.650.337.0%2.69%9.74%4.8K20.4K
$212.50Jul 24$5.150.461.1%2.45%3.55%2.1K2.4K
$220.00Aug 7$5.100.364.7%2.43%7.10%3.0K5.2K
$225.00Aug 14$4.650.317.0%2.21%9.26%657875

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 3,614,893
Total Puts 1,326,835
Put/Call Ratio 0.37
Net Difference 2,288,058

Prior's Put/Call Breakdown

Total Calls 3,070,950
Total Puts 1,249,119
Put/Call Ratio 0.41
Net Difference 1,821,831

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