Tour v323
NVDA
NVIDIA CORP
$207.86 -1.47%
7/13 09:45

Option Volume

Detail
Current (07/13 9:45am) 336,577
Calls: 220,499 (66%)
Puts: 116,078 (34%)
Prior (07/06) 224,866
Calls: 151,728 (67%)
Puts: 73,138 (33%)
Current vs Prior +49.68%
Calls: +45.33% (Calls)
Puts: +58.71% (Puts)
Prior 7-Day Total 24,072,186
Calls: 16,634,189 (69%)
Puts: 7,437,997 (31%)
Prior 7-Day Average 3,438,883
Calls: 2,376,312 (69%)
Puts: 1,062,571 (31%)
Current vs Prior 7-Day Avg -90.21%
Calls: -90.72%
Puts: -89.08%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 9:45am) $75.85M
Calls: $50.95M (67%)
Puts: $24.89M (33%)
Prior (07/06) $50.12M
Calls: $37.32M (74%)
Puts: $12.80M (26%)
Current vs Prior +51.33%
Calls: +36.54%
Puts: +94.45%
Prior 7-Day Total $7.71B
Calls: $6.09B (79%)
Puts: $1.62B (21%)
Prior 7-Day Average $1.10B
Calls: $869.95M (79%)
Puts: $231.50M (21%)
Current vs Prior 7-Day Avg -93.11%
Calls: -94.14%
Puts: -89.25%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 9:45am) 0.53
Prior (07/06) 0.48
Current vs Prior +9.21%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +14.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 9:45am) 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 98,292,097
Calls: 54,334,857 (55%)
Puts: 43,957,240 (45%)
Prior 7-Day Average 14,041,728
Calls: 7,762,122 (55%)
Puts: 6,279,605 (45%)
Current vs Prior 7-Day Avg +0.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.96% | 3.51%4.40% | 6.33%3.51% | 11.74%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -18.97% | -8.53%+257.16% | +38.41%-8.53% | -0.27%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -27.60% | -6.70%+42.70% | +12.64%-27.85% | -5.50%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -18.97% | -8.53%+257.16% | +38.41%-8.53% | -0.27%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.45% | 2.79%
Calls: 1.36% | 3.13%
Puts: 1.53% | 2.44%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior -43.36% | -23.77%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg -37.58% | -17.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($50.95M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.53.

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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 348 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 216.306.35$6.320.8%1.2K0.3653.7K
$190.00Jul 1718.2518.40$18.330.8%870.9425.3K
$180.00Jul 1728.0028.25$28.130.9%70.9816.1K
$200.00Aug 2115.7515.90$15.830.9%6030.6529.1K
$240.00Aug 212.072.09$2.081.0%3080.1529.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2114.2514.35$14.300.7%1.1K0.5711.5K
$170.00Aug 211.151.16$1.150.9%990.0823.3K
$210.00Aug 2111.4511.55$11.500.9%4310.5018.6K
$207.50Jul 131.081.09$1.090.9%20.4K0.444.3K
$235.00Jul 1727.0027.25$27.130.9%11.0049

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 170.050.06$0.0616.7%4380.0132.4K
$230.00Jul 170.100.11$0.119.1%1.8K0.0350.9K
$212.50Jul 130.130.14$0.147.1%32.6K0.0915.1K
$222.50Jul 150.130.14$0.147.1%8380.042.1K
$227.50Jul 170.140.15$0.156.7%3270.046.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 130.050.06$0.0616.7%2.6K0.038.5K
$170.00Jul 170.050.06$0.0616.7%230.0130.0K
$172.50Jul 170.060.07$0.0714.3%--0.015.6K
$177.50Jul 170.090.10$0.1010.0%30.024.3K
$172.50Jul 200.100.12$0.1118.2%--0.0234

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2230.2037.00$33.6020.2%--1.0016
$170.00Jul 1337.2039.70$38.456.5%81.0039
$172.50Jul 1334.1037.30$35.709.0%--1.0036
$175.00Jul 1331.0035.25$33.1312.8%11.0074
$177.50Jul 1329.4532.75$31.1010.6%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 139.0510.00$9.5310.0%1331.00503
$220.00Jul 1311.6012.50$12.057.5%101.001.5K
$222.50Jul 1313.8515.30$14.589.9%--1.0043
$225.00Jul 1316.3517.75$17.058.2%11.00215
$245.00Jul 1336.3537.80$37.083.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 313.3K, top 44.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.490.50$0.502.0%44.7K0.2712.7K
$212.50Jul 130.130.14$0.147.1%32.6K0.0915.1K
$215.00Jul 130.040.05$0.0520.0%22.3K0.0312.6K
$210.00Jul 172.963.00$2.981.3%8.1K0.4390.7K
$220.00Jul 130.010.02$0.0250.0%7.2K0.017.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 131.081.09$1.090.9%20.4K0.444.3K
$205.00Jul 130.340.35$0.352.9%18.7K0.189.0K
$210.00Jul 132.592.63$2.611.5%7.2K0.733.4K
$202.50Jul 130.110.12$0.128.3%5.4K0.073.6K
$195.00Jul 130.010.02$0.0250.0%4.4K0.014.0K

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 166.0%, max 443.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21247.9%45.6%443.5%126.8K
$245.00Jul 13Aug 21201.8%40.5%398.5%10012.4K
$175.00Jul 13Aug 21214.9%44.1%387.5%13.7K
$240.00Jul 13Aug 21178.7%40.1%345.0%32931.2K
$180.00Jul 13Aug 21182.5%42.9%325.6%2213.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21247.9%45.6%443.5%10523.9K
$245.00Jul 13Aug 21201.8%40.5%398.5%1238
$175.00Jul 13Aug 21214.9%44.1%387.5%11440.3K
$180.00Jul 13Aug 21182.5%42.9%325.6%36738.9K
$172.50Jul 13Jul 24231.3%57.2%304.3%--4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 49.00, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Jul 20$0.10$4.90$0.1049.00$230.10
$235.00$240.00Jul 22$0.10$4.90$0.1049.00$235.10
$240.00$245.00Jul 31$0.17$4.83$0.1728.41$240.17
$232.50$235.00Jul 24$0.10$2.40$0.1024.00$232.60
$222.50$225.00Jul 17$0.12$2.38$0.1219.83$222.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.15$4.85$0.1532.33$174.85
$190.00$180.00Jul 27$0.36$9.64$0.3626.78$189.64
$180.00$175.00Jul 27$0.24$4.76$0.2419.83$179.76
$180.00$175.00Jul 31$0.24$4.76$0.2419.83$179.76
$175.00$170.00Aug 7$0.24$4.76$0.2419.83$174.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 49.00, avg 3.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 31$4.90$4.90$0.1049.00$174.90
$172.50$175.00Jul 20$2.40$2.40$0.1024.00$174.90
$187.50$190.00Jul 20$2.40$2.40$0.1024.00$189.90
$170.00$172.50Jul 15$2.38$2.38$0.1219.83$172.38
$177.50$180.00Jul 15$2.38$2.38$0.1219.83$179.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 17$4.85$4.85$0.1532.33$240.15
$235.00$230.00Jul 20$4.85$4.85$0.1532.33$230.15
$245.00$240.00Jul 31$4.84$4.84$0.1630.25$240.16
$240.00$235.00Jul 31$4.73$4.73$0.2717.52$235.27
$225.00$222.50Jul 20$2.35$2.35$0.1515.67$222.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 13Jul 15$0.08247.9%97.9%
$225.00Jul 13Jul 15$0.08104.0%51.6%
$227.50Jul 17Jul 20$0.1245.4%39.3%
$222.50Jul 13Jul 15$0.1390.7%48.9%
$175.00Jul 13Jul 15$0.15214.9%88.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 13Jul 15$0.06150.6%70.6%
$187.50Jul 13Jul 15$0.08134.8%66.2%
$222.50Jul 13Jul 15$0.1090.7%48.9%
$190.00Jul 13Jul 15$0.12119.0%62.3%
$225.00Jul 13Jul 15$0.13104.0%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.23% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 13$1.47$1.09$2.56$204.94$210.061.23%
$210.00Jul 13$0.50$2.61$3.11$206.89$213.111.50%
$205.00Jul 13$3.22$0.35$3.57$201.43$208.571.72%
$212.50Jul 13$0.14$4.75$4.89$207.61$217.392.35%
$202.50Jul 13$5.50$0.12$5.62$196.88$208.122.70%
$207.50Jul 15$3.20$2.77$5.97$201.53$213.472.87%
$210.00Jul 15$2.02$4.10$6.12$203.88$216.122.94%
$205.00Jul 15$4.70$1.77$6.47$198.53$211.473.11%
$212.50Jul 15$1.21$5.80$7.01$205.49$219.513.37%
$215.00Jul 13$0.05$7.23$7.28$207.72$222.283.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.13% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Jul 13$0.14$0.12$0.26$202.24$212.76
$212.50$205.00Jul 13$0.14$0.35$0.49$204.51$212.99
$220.00$197.50Jul 15$0.22$0.39$0.61$196.89$220.61
$210.00$202.50Jul 13$0.50$0.12$0.62$201.88$210.62
$217.50$197.50Jul 15$0.39$0.39$0.78$196.72$218.28
$210.00$205.00Jul 13$0.50$0.35$0.85$204.15$210.85
$220.00$200.00Jul 15$0.22$0.65$0.87$199.13$220.87
$235.00$180.00Jul 27$0.40$0.50$0.90$179.10$235.90
$217.50$200.00Jul 15$0.39$0.65$1.04$198.96$218.54
$215.00$197.50Jul 15$0.69$0.39$1.08$196.42$216.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 21.73, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.78$0.2221.73$170.22$184.78
182/185190/192Jul 24$2.38$0.1219.83$182.62$192.38
188/190192/195Jul 22$2.37$0.1318.23$187.63$194.87
175/180185/190Jul 27$4.67$0.3314.15$175.33$189.67
185/188192/195Jul 22$2.33$0.1713.71$185.17$194.83
182/185188/190Jul 24$2.33$0.1713.71$182.67$189.83
170/175180/185Aug 7$4.66$0.3413.71$170.34$184.66
190/192195/198Jul 22$2.32$0.1812.89$190.18$197.32
188/190192/195Jul 24$2.32$0.1812.89$187.68$194.82
170/175180/185Aug 14$4.62$0.3812.16$170.38$184.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 22$0.07$4.9370.43
$230.00$235.00$240.00Jul 20$0.09$4.9154.56
$175.00$180.00$185.00Jul 31$0.09$4.9154.56
$180.00$182.50$185.00Jul 17$0.05$2.4549.00
$192.50$195.00$197.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 17$0.05$4.9599.00
$225.00$230.00$235.00Aug 21$0.06$4.9482.33
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$182.50$185.00$187.50Jul 22$0.05$2.4549.00
$222.50$225.00$227.50Jul 24$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. 244 found (best net $-0.14, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 20$0.00$5.00
$225.00$230.001:2Jul 13-$0.01$4.99
$230.00$235.001:2Jul 13-$0.01$4.99
$235.00$240.001:2Jul 13-$0.01$4.99
$240.00$245.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Jul 27-$0.14$9.86
$235.00$222.501:2Jul 22-$3.71$8.79
$180.00$175.001:2Jul 27-$0.02$4.98
$175.00$170.001:2Jul 31-$0.24$4.76
$180.00$175.001:2Jul 31-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.96%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.300.501.0%4.96%5.98%74128.9K
$210.00Aug 14$9.150.501.0%4.40%5.43%3093.5K
$215.00Aug 21$8.100.433.4%3.90%7.33%29625.8K
$210.00Aug 7$7.950.491.0%3.82%4.85%2403.2K
$215.00Aug 14$7.000.423.4%3.37%6.80%1313.0K
$210.00Jul 31$6.650.481.0%3.20%4.23%44415.5K
$220.00Aug 21$6.300.365.8%3.03%8.87%1.2K53.7K
$215.00Aug 7$5.850.403.4%2.81%6.25%4425.8K
$212.50Jul 31$5.550.432.2%2.67%4.90%28--
$210.00Jul 27$5.300.471.0%2.55%3.58%51--

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 220,499
Total Puts 116,078
Put/Call Ratio 0.53
Net Difference 104,421

Prior's Put/Call Breakdown

Total Calls 151,728
Total Puts 73,138
Put/Call Ratio 0.48
Net Difference 78,590

Prior 7-Day Put/Call Summary

Total Calls 16,634,189
Total Puts 7,437,997
Average Put/Call Ratio 0.46
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