Tour v323
NVDA
NVIDIA CORP
$209.98 -0.46%
7/13 09:35

Option Volume

Detail
Current (07/13 9:35am) 145,100
Calls: 91,763 (63%)
Puts: 53,337 (37%)
Prior (07/06) 106,350
Calls: 71,943 (68%)
Puts: 34,407 (32%)
Current vs Prior +36.44%
Calls: +27.55% (Calls)
Puts: +55.02% (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 -95.29%
Calls: -95.60%
Puts: -94.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 9:35am) $38.15M
Calls: $27.06M (71%)
Puts: $11.09M (29%)
Prior (07/06) $24.38M
Calls: $19.94M (82%)
Puts: $4.45M (18%)
Current vs Prior +56.46%
Calls: +35.73%
Puts: +149.39%
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 -95.98%
Calls: -96.23%
Puts: -95.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 9:35am) 0.58
Prior (07/06) 0.48
Current vs Prior +21.54%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +19.91%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 9:35am) 14,107,156
Calls: 7,809,854 (55%)
Puts: 6,297,302 (45%)
Prior (07/06) 13,694,003
Calls: 7,511,619 (55%)
Puts: 6,182,384 (45%)
Current vs Prior +3.02%
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 +1.38%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.15% | 3.64%4.54% | 6.45%3.64% | 11.88%
Prior 3.36% | 4.15%3.36% | 5.89%5.09% | 12.74%
Current vs Prior -35.86% | -12.31%+35.24% | +9.49%-28.49% | -6.75%
Prior 7-Day Avg 2.80% | 3.74%2.37% | 5.25%4.46% | 12.20%
Current vs 7-Day Avg -23.21% | -2.48%+91.22% | +22.87%-18.35% | -2.61%
Prior 7-Day Eod 3.36% | 4.15%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -35.86% | -12.31%+268.24% | +41.07%-5.12% | +0.95%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.66% | 2.71%
Calls: 3.28% | 2.20%
Puts: 2.04% | 3.23%
Prior 2.94% | 2.85%
Calls: 2.70% | 2.53%
Puts: 3.17% | 3.17%
Current vs Prior -9.52% | -4.91%
Prior 7-Day Avg 2.47% | 3.05%
Calls: 2.04% | 2.46%
Puts: 2.90% | 3.64%
Current vs 7-Day Avg +7.75% | -11.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($27.06M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.58.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 351 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 219.259.30$9.280.5%1740.4625.8K
$220.00Aug 217.257.30$7.280.7%6940.3953.7K
$180.00Jul 1730.1030.35$30.230.8%10.9816.1K
$210.00Aug 2111.5511.65$11.600.9%4630.5328.9K
$207.50Jul 175.505.55$5.530.9%3340.6127.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2113.2513.35$13.300.8%1.0K0.5411.5K
$210.00Aug 2110.6010.70$10.650.9%3670.4718.6K
$185.00Aug 212.662.69$2.681.1%880.1633.0K
$222.50Jul 1712.9013.05$12.981.2%--0.88640
$205.00Aug 218.308.40$8.351.2%2520.4017.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 130.070.08$0.0812.5%3.0K0.047.4K
$230.00Jul 150.070.08$0.0812.5%540.021.1K
$235.00Jul 170.080.09$0.0911.1%3060.0232.4K
$232.50Jul 170.110.12$0.128.3%310.034.1K
$250.00Jul 240.140.15$0.156.7%160.024.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 150.050.06$0.0616.7%50.011.2K
$170.00Jul 170.050.06$0.0616.7%80.0130.0K
$185.00Jul 150.060.07$0.0714.3%2330.013.4K
$172.50Jul 170.060.07$0.0714.3%--0.015.6K
$175.00Jul 170.070.08$0.0812.5%1410.0137.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2036.7043.50$40.1017.0%--1.0035
$172.50Jul 2034.2541.00$37.6317.9%--1.0011
$175.00Jul 2031.9538.55$35.2518.7%--1.0010
$177.50Jul 2029.3036.05$32.6720.7%--1.0017
$180.00Jul 2027.0533.55$30.3021.5%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 139.8510.20$10.023.5%91.001.5K
$222.50Jul 1312.3012.70$12.503.2%--1.0043
$225.00Jul 1314.8015.15$14.982.3%--1.00215
$235.00Jul 1724.9025.20$25.051.2%--1.0049
$240.00Jul 1729.7030.35$30.032.2%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 135.8K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 131.441.47$1.462.1%17.6K0.5012.7K
$212.50Jul 130.550.56$0.561.8%11.2K0.2515.1K
$215.00Jul 130.190.20$0.205.0%10.1K0.1012.6K
$210.00Jul 174.054.15$4.102.4%4.4K0.5190.7K
$220.00Jul 130.030.04$0.0425.0%3.1K0.027.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 130.540.55$0.551.8%7.5K0.254.3K
$205.00Jul 130.180.19$0.195.3%5.4K0.109.0K
$195.00Jul 130.020.03$0.0333.3%4.3K0.014.0K
$202.50Jul 130.060.08$0.0728.6%2.5K0.043.6K
$210.00Jul 131.451.48$1.472.0%2.4K0.503.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 171.7%, max 450.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21255.2%46.4%450.0%--6.8K
$250.00Jul 13Aug 21210.8%41.2%412.1%9144.7K
$175.00Jul 13Aug 21222.8%44.8%397.0%13.7K
$245.00Jul 13Aug 21188.6%40.8%362.3%7212.4K
$180.00Jul 13Aug 21190.9%43.5%338.4%1813.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21255.2%46.4%450.0%6823.9K
$175.00Jul 13Aug 21222.8%44.8%397.0%4540.3K
$180.00Jul 13Aug 21190.9%43.5%338.4%26438.9K
$172.50Jul 13Jul 24238.9%59.1%304.2%--4.2K
$177.50Jul 13Jul 24206.8%54.8%277.4%--1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 40.67, avg 6.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 22$0.12$4.88$0.1240.67$235.12
$230.00$235.00Jul 20$0.14$4.86$0.1434.71$230.14
$245.00$250.00Jul 31$0.15$4.85$0.1532.33$245.15
$222.50$225.00Jul 15$0.10$2.40$0.1024.00$222.60
$232.50$235.00Jul 22$0.10$2.40$0.1024.00$232.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$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
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78
$205.00$202.50Jul 13$0.12$2.38$0.1219.83$204.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 26.78, avg 3.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$180.00Jul 15$2.40$2.40$0.1024.00$179.90
$170.00$172.50Jul 17$2.40$2.40$0.1024.00$172.40
$177.50$180.00Jul 24$2.40$2.40$0.1024.00$179.90
$185.00$187.50Jul 24$2.40$2.40$0.1024.00$187.40
$170.00$175.00Jul 31$4.80$4.80$0.2024.00$174.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 20$4.82$4.82$0.1826.78$235.18
$227.50$225.00Jul 20$2.40$2.40$0.1024.00$225.10
$245.00$240.00Jul 31$4.80$4.80$0.2024.00$240.20
$240.00$235.00Aug 7$4.80$4.80$0.2024.00$235.20
$250.00$240.00Aug 7$9.60$9.60$0.4024.00$240.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 13Jul 15$0.07222.8%93.3%
$180.00Jul 13Jul 15$0.07190.9%84.3%
$185.00Jul 13Jul 15$0.07159.6%74.6%
$230.00Jul 13Jul 15$0.07117.2%56.5%
$170.00Jul 13Jul 15$0.10255.2%101.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 13Jul 15$0.06159.6%74.6%
$240.00Jul 17Jul 20$0.0754.0%45.0%
$187.50Jul 13Jul 15$0.08144.0%70.4%
$190.00Jul 13Jul 15$0.09144.2%65.6%
$225.00Jul 13Jul 15$0.1091.4%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.40% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 13$1.46$1.47$2.93$207.07$212.931.40%
$207.50Jul 13$3.05$0.55$3.60$203.90$211.101.71%
$212.50Jul 13$0.56$3.07$3.63$208.87$216.131.73%
$205.00Jul 13$5.18$0.19$5.37$199.63$210.372.56%
$215.00Jul 13$0.20$5.20$5.40$209.60$220.402.57%
$210.00Jul 15$3.15$3.10$6.25$203.75$216.252.98%
$212.50Jul 15$2.04$4.50$6.54$205.96$219.043.11%
$207.50Jul 15$4.55$2.03$6.58$200.92$214.083.13%
$215.00Jul 15$1.25$6.23$7.48$207.52$222.483.56%
$205.00Jul 15$6.28$1.25$7.53$197.47$212.533.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.19% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$205.00Jul 13$0.20$0.19$0.39$204.61$215.39
$222.50$200.00Jul 15$0.26$0.45$0.71$199.29$223.21
$212.50$205.00Jul 13$0.56$0.19$0.75$204.25$213.25
$215.00$207.50Jul 13$0.20$0.55$0.75$206.75$215.75
$220.00$200.00Jul 15$0.42$0.45$0.87$199.13$220.87
$222.50$202.50Jul 15$0.26$0.75$1.01$201.49$223.51
$212.50$207.50Jul 13$0.56$0.55$1.11$206.39$213.61
$217.50$200.00Jul 15$0.73$0.45$1.18$198.82$218.68
$220.00$202.50Jul 15$0.42$0.75$1.17$201.33$221.17
$217.50$202.50Jul 15$0.73$0.75$1.48$201.02$218.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 22.81, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.79$0.2122.81$170.21$184.79
170/175180/185Jul 31$4.76$0.2419.83$170.24$184.76
170/175180/185Aug 7$4.74$0.2618.23$170.26$184.74
175/180185/190Jul 31$4.71$0.2916.24$175.29$189.71
188/190192/195Jul 24$2.35$0.1515.67$187.65$194.85
170/175180/185Aug 21$4.69$0.3115.13$170.31$184.69
170/175185/190Jul 31$4.63$0.3712.51$170.37$189.63
190/192195/198Jul 22$2.31$0.1912.16$190.19$197.31
185/188192/195Jul 24$2.31$0.1912.16$185.19$194.81
175/180185/190Aug 7$4.60$0.4011.50$175.40$189.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 22$0.08$4.9261.50
$175.00$180.00$185.00Aug 21$0.08$4.9261.50
$230.00$235.00$240.00Jul 20$0.09$4.9154.56
$240.00$245.00$250.00Jul 31$0.09$4.9154.56
$225.00$227.50$230.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$170.00$175.00$180.00Aug 7$0.10$4.9049.00
$235.00$240.00$245.00Jul 20$0.11$4.8944.45
$215.00$217.50$220.00Jul 13$0.06$2.4440.67
$235.00$240.00$245.00Jul 17$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-2.53, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 15$0.00$5.00
$245.00$250.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 20$0.00$5.00
$245.00$250.001:2Jul 20$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$2.53$9.97
$222.50$215.001:2Jul 22-$2.51$4.99
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.29$4.71
$175.00$170.001:2Aug 7-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.50%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.550.530.0%5.50%5.51%46328.9K
$210.00Aug 14$10.300.520.0%4.91%4.91%1793.5K
$215.00Aug 21$9.250.462.4%4.41%6.80%17425.8K
$210.00Aug 7$9.100.520.0%4.33%4.34%1153.2K
$215.00Aug 14$8.000.452.4%3.81%6.20%193.0K
$210.00Jul 31$7.900.520.0%3.76%3.77%15515.5K
$220.00Aug 21$7.250.394.8%3.45%8.22%69453.7K
$215.00Aug 7$6.800.432.4%3.24%5.63%1315.8K
$212.50Jul 31$6.550.471.2%3.12%4.32%18--
$210.00Jul 27$6.400.510.0%3.05%3.06%33--

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 91,763
Total Puts 53,337
Put/Call Ratio 0.58
Net Difference 38,426

Prior's Put/Call Breakdown

Total Calls 71,943
Total Puts 34,407
Put/Call Ratio 0.48
Net Difference 37,536

Prior 7-Day Put/Call Summary

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

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