Tour v323
NVDA
NVIDIA CORP
$208.47 -1.18%
7/13 09:50

Option Volume

Detail
Current (07/13 9:50am) 388,664
Calls: 256,036 (66%)
Puts: 132,628 (34%)
Prior (07/06) 270,151
Calls: 182,769 (68%)
Puts: 87,382 (32%)
Current vs Prior +43.87%
Calls: +40.09% (Calls)
Puts: +51.78% (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 -88.70%
Calls: -89.23%
Puts: -87.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 9:50am) $89.80M
Calls: $64.21M (72%)
Puts: $25.59M (28%)
Prior (07/06) $62.85M
Calls: $46.98M (75%)
Puts: $15.86M (25%)
Current vs Prior +42.88%
Calls: +36.66%
Puts: +61.32%
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 -91.85%
Calls: -92.62%
Puts: -88.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 9:50am) 0.52
Prior (07/06) 0.48
Current vs Prior +8.35%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +12.19%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 9:50am) 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 1.89% | 3.44%4.39% | 6.32%3.44% | 11.73%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -21.78% | -10.30%+256.11% | +38.21%-10.30% | -0.35%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -30.11% | -8.51%+42.29% | +12.49%-29.25% | -5.58%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -21.78% | -10.30%+256.11% | +38.21%-10.30% | -0.35%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 2.07%
Calls: 2.23% | 1.44%
Puts: 1.85% | 2.70%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior -20.31% | -43.44%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg -12.18% | -38.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($64.21M). Bullish P/C ratio of 0.52.

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
09:50BULLISHBULLISHBULLISH
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 363 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1728.6028.80$28.700.7%170.9816.1K
$212.50Jul 151.341.35$1.350.7%3.6K0.304.2K
$180.00Aug 2131.3531.60$31.480.8%360.8712.9K
$185.00Jul 1723.6523.85$23.750.8%150.979.4K
$197.50Jul 1711.8011.90$11.850.8%1910.864.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2113.9014.00$13.950.7%1.1K0.5611.5K
$235.00Jul 1726.4526.65$26.550.8%61.0049
$210.00Aug 2111.1511.25$11.200.9%6480.4918.6K
$230.00Jul 1721.5021.70$21.600.9%61.001.2K
$217.50Jul 179.859.95$9.901.0%690.81291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 170.050.06$0.0616.7%4960.0132.4K
$215.00Jul 130.060.07$0.0714.3%26.7K0.0412.6K
$232.50Jul 170.070.08$0.0812.5%1960.024.1K
$225.00Jul 150.090.10$0.1010.0%1.2K0.035.4K
$230.00Jul 170.100.11$0.119.1%2.3K0.0350.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.050.06$0.0616.7%250.0130.0K
$185.00Jul 150.060.07$0.0714.3%7550.013.4K
$175.00Jul 170.070.08$0.0812.5%1670.0137.4K
$202.50Jul 130.080.09$0.0911.1%6.2K0.053.6K
$187.50Jul 150.080.09$0.0911.1%1520.022.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2038.0044.55$41.2815.9%--1.0023
$170.00Jul 2035.7541.55$38.6515.0%--1.0035
$172.50Jul 2033.0039.40$36.2017.7%--1.0011
$175.00Jul 2030.7536.60$33.6717.4%--1.0010
$177.50Jul 2028.0534.20$31.1319.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 138.459.50$8.9811.7%1401.00503
$220.00Jul 1311.0512.10$11.589.1%151.001.5K
$222.50Jul 1313.5014.75$14.138.8%--1.0043
$225.00Jul 1316.0017.20$16.607.2%11.00215
$245.00Jul 1335.9537.20$36.583.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 363.9K, top 52.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.630.64$0.641.6%52.2K0.3312.7K
$212.50Jul 130.180.19$0.195.3%36.8K0.1215.1K
$215.00Jul 130.060.07$0.0714.3%26.7K0.0412.6K
$210.00Jul 173.203.25$3.231.5%8.9K0.4590.7K
$220.00Jul 130.010.02$0.0250.0%7.8K0.017.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 130.800.83$0.823.7%23.5K0.364.3K
$205.00Jul 130.240.25$0.254.0%22.1K0.149.0K
$210.00Jul 132.142.18$2.161.9%7.9K0.683.4K
$202.50Jul 130.080.09$0.0911.1%6.2K0.053.6K
$195.00Jul 130.010.02$0.0250.0%4.5K0.014.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 177.4%, max 451.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21252.7%45.8%451.9%1426.8K
$250.00Jul 13Aug 21222.6%40.8%445.8%33244.7K
$175.00Jul 13Aug 21219.5%44.2%396.7%13.7K
$245.00Jul 13Aug 21199.9%40.4%395.2%11612.4K
$240.00Jul 13Aug 21176.6%40.1%340.9%34731.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21252.7%45.8%451.9%11723.9K
$250.00Jul 13Aug 21222.6%40.8%445.5%62.0K
$175.00Jul 13Aug 21219.5%44.2%396.4%11740.3K
$245.00Jul 13Aug 21200.1%40.4%395.6%1238
$180.00Jul 13Aug 21186.7%43.0%334.7%42238.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 49.00, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 22$0.10$4.90$0.1049.00$235.10
$245.00$250.00Jul 31$0.11$4.89$0.1144.45$245.11
$220.00$222.50Jul 15$0.10$2.40$0.1024.00$220.10
$225.00$227.50Jul 17$0.10$2.40$0.1024.00$225.10
$240.00$245.00Jul 31$0.20$4.80$0.2024.00$240.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.15$4.85$0.1532.33$174.85
$190.00$187.50Jul 20$0.11$2.39$0.1121.73$189.89
$185.00$182.50Jul 24$0.11$2.39$0.1121.73$184.89
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77
$175.00$170.00Aug 7$0.23$4.77$0.2320.74$174.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 28.41, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 17$2.40$2.40$0.1024.00$187.40
$187.50$190.00Jul 20$2.40$2.40$0.1024.00$189.90
$185.00$187.50Jul 24$2.40$2.40$0.1024.00$187.40
$202.50$205.00Jul 13$2.38$2.38$0.1219.83$204.88
$190.00$192.50Jul 22$2.38$2.38$0.1219.83$192.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Jul 20$4.83$4.83$0.1728.41$245.17
$250.00$240.00Aug 7$9.58$9.58$0.4222.81$240.42
$245.00$240.00Jul 31$4.77$4.77$0.2320.74$240.23
$232.50$230.00Jul 24$2.38$2.38$0.1219.83$230.12
$235.00$230.00Jul 20$4.75$4.75$0.2519.00$230.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 13Jul 15$0.09101.4%50.6%
$227.50Jul 17Jul 20$0.1145.1%38.5%
$222.50Jul 13Jul 15$0.1487.9%48.0%
$177.50Jul 13Jul 15$0.15203.1%85.2%
$190.00Jul 13Jul 15$0.18123.1%62.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 13Jul 15$0.06154.8%71.3%
$222.50Jul 13Jul 15$0.0787.9%48.0%
$187.50Jul 13Jul 15$0.08138.9%67.0%
$190.00Jul 13Jul 15$0.10122.9%62.5%
$192.50Jul 13Jul 15$0.13120.3%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.25% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 13$1.79$0.82$2.61$204.89$210.111.25%
$210.00Jul 13$0.64$2.16$2.80$207.20$212.801.34%
$205.00Jul 13$3.75$0.25$4.00$201.00$209.001.92%
$212.50Jul 13$0.19$4.18$4.37$208.13$216.872.10%
$207.50Jul 15$3.48$2.46$5.94$201.56$213.442.85%
$210.00Jul 15$2.24$3.70$5.94$204.06$215.942.85%
$202.50Jul 13$6.13$0.09$6.22$196.28$208.722.98%
$205.00Jul 15$5.05$1.54$6.59$198.41$211.593.16%
$215.00Jul 13$0.07$6.63$6.70$208.30$221.703.21%
$212.50Jul 15$1.35$5.35$6.70$205.80$219.203.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.13% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Jul 13$0.19$0.09$0.28$202.22$212.78
$212.50$205.00Jul 13$0.19$0.25$0.44$204.56$212.94
$220.00$197.50Jul 15$0.25$0.33$0.58$196.92$220.58
$210.00$202.50Jul 13$0.64$0.09$0.73$201.77$210.73
$217.50$197.50Jul 15$0.43$0.33$0.76$196.74$218.26
$220.00$200.00Jul 15$0.25$0.54$0.79$199.21$220.79
$210.00$205.00Jul 13$0.64$0.25$0.89$204.11$210.89
$217.50$200.00Jul 15$0.43$0.54$0.97$199.03$218.47
$212.50$207.50Jul 13$0.19$0.82$1.01$206.49$213.51
$215.00$197.50Jul 15$0.78$0.33$1.11$196.39$216.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 21.73, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.78$0.2221.73$170.22$184.78
188/190192/195Jul 24$2.33$0.1713.71$187.67$194.83
170/175180/185Aug 7$4.66$0.3413.71$170.34$184.66
170/175180/185Aug 21$4.63$0.3712.51$170.37$184.63
188/190192/195Jul 22$2.30$0.2011.50$187.70$194.80
170/175180/185Aug 14$4.60$0.4011.50$170.40$184.60
175/180185/190Aug 7$4.59$0.4111.20$175.41$189.59
192/195198/200Jul 22$2.28$0.2210.36$192.72$199.78
182/185188/190Jul 24$2.28$0.2210.36$182.72$189.78
185/188192/195Jul 24$2.28$0.2210.36$185.22$194.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 22$0.07$4.9370.43
$240.00$245.00$250.00Jul 31$0.09$4.9154.56
$225.00$227.50$230.00Jul 20$0.05$2.4549.00
$227.50$230.00$232.50Jul 22$0.05$2.4549.00
$235.00$240.00$245.00Jul 31$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$230.00$235.00$240.00Aug 21$0.08$4.9261.50
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$220.00$222.50$225.00Jul 24$0.05$2.4549.00
$180.00$182.50$185.00Jul 31$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. 253 found (best net $-3.27, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 27-$3.48$6.52
$225.00$230.001:2Jul 15$0.00$5.00
$245.00$250.001:2Jul 15$0.00$5.00
$225.00$230.001:2Jul 13-$0.01$4.99
$230.00$235.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$3.27$9.23
$175.00$170.001:2Jul 31-$0.22$4.78
$180.00$175.001:2Jul 31-$0.29$4.71
$180.00$175.001:2Jul 27-$0.31$4.69
$175.00$170.001:2Aug 7-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.06%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.550.510.7%5.06%5.79%94028.9K
$210.00Aug 14$9.450.500.7%4.53%5.27%3453.5K
$215.00Aug 21$8.350.443.1%4.01%7.14%32525.8K
$210.00Aug 7$8.250.500.7%3.96%4.69%2473.2K
$215.00Aug 14$7.250.423.1%3.48%6.61%1453.0K
$210.00Jul 31$7.000.490.7%3.36%4.09%54215.5K
$220.00Aug 21$6.450.375.5%3.09%8.62%1.3K53.7K
$215.00Aug 7$6.100.413.1%2.93%6.06%4515.8K
$212.50Jul 31$5.800.441.9%2.78%4.72%41--
$210.00Jul 27$5.500.480.7%2.64%3.37%56--

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 256,036
Total Puts 132,628
Put/Call Ratio 0.52
Net Difference 123,408

Prior's Put/Call Breakdown

Total Calls 182,769
Total Puts 87,382
Put/Call Ratio 0.48
Net Difference 95,387

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