Tour v323
NVDA
NVIDIA CORP
$207.14 -1.81%
7/13 09:55

Option Volume

Detail
Current (07/13 9:55am) 493,567
Calls: 316,910 (64%)
Puts: 176,657 (36%)
Prior (07/06) 333,039
Calls: 232,955 (70%)
Puts: 100,084 (30%)
Current vs Prior +48.20%
Calls: +36.04% (Calls)
Puts: +76.51% (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 -85.65%
Calls: -86.66%
Puts: -83.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 9:55am) $123.56M
Calls: $83.46M (68%)
Puts: $40.10M (32%)
Prior (07/06) $80.62M
Calls: $64.12M (80%)
Puts: $16.51M (20%)
Current vs Prior +53.27%
Calls: +30.17%
Puts: +142.98%
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 -88.78%
Calls: -90.41%
Puts: -82.68%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 9:55am) 0.56
Prior (07/06) 0.43
Current vs Prior +29.75%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +20.73%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 9:55am) 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 1.92% | 3.50%4.39% | 6.32%3.50% | 11.65%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -20.88% | -8.84%+256.45% | +38.26%-8.84% | -1.03%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -29.30% | -7.02%+42.42% | +12.52%-28.10% | -6.22%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -20.88% | -8.84%+256.45% | +38.26%-8.84% | -1.03%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.64% | 2.83%
Calls: 3.07% | 2.38%
Puts: 2.21% | 3.28%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior +3.13% | -22.68%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg +13.65% | -16.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($83.46M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.56.

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
09:55BULLISHBULLISHBULLISH
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 353 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.956.00$5.980.8%8.4K0.3553.7K
$190.00Jul 1717.5517.70$17.630.9%2.6K0.9425.3K
$190.00Aug 2122.0522.25$22.150.9%2.6K0.7717.1K
$180.00Jul 1727.2527.50$27.380.9%220.9816.1K
$195.00Jul 3115.4015.55$15.481.0%480.764.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 151.951.96$1.960.5%2.7K0.384.0K
$215.00Aug 2114.5514.65$14.600.7%1.2K0.5811.5K
$210.00Aug 2111.7011.80$11.750.9%7910.5118.6K
$235.00Jul 1727.7027.95$27.830.9%71.0049
$195.00Aug 215.405.45$5.430.9%1740.3019.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 170.050.06$0.0616.7%5640.0132.4K
$212.50Jul 130.070.08$0.0812.5%42.8K0.0515.1K
$232.50Jul 170.070.08$0.0812.5%2030.024.1K
$230.00Jul 170.090.10$0.1010.0%2.4K0.0250.9K
$222.50Jul 150.100.11$0.119.1%1.1K0.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.050.06$0.0616.7%380.0130.0K
$200.00Jul 130.060.07$0.0714.3%3.9K0.048.5K
$185.00Jul 150.060.07$0.0714.3%8030.023.4K
$172.50Jul 170.060.07$0.0714.3%700.015.6K
$187.50Jul 150.090.10$0.1010.0%2010.022.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1336.8039.20$38.006.3%2361.0039
$172.50Jul 1333.7036.45$35.087.8%41.0036
$175.00Jul 1331.2534.05$32.658.6%11.0074
$177.50Jul 1328.9031.65$30.289.1%11.009
$180.00Jul 1326.5028.95$27.738.8%51.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1722.7523.00$22.881.1%61.001.2K
$235.00Jul 1727.7027.95$27.830.9%71.0049
$240.00Jul 1732.1533.40$32.783.8%--1.0031
$245.00Jul 1737.1538.35$37.753.2%--1.00123
$235.00Jul 2026.6528.55$27.606.9%21.0014

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 460.2K, top 63.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.290.30$0.303.3%63.2K0.1712.7K
$212.50Jul 130.070.08$0.0812.5%42.8K0.0515.1K
$215.00Jul 130.030.04$0.0425.0%33.8K0.0212.6K
$207.50Jul 131.011.04$1.022.9%11.1K0.444.3K
$210.00Jul 172.632.67$2.651.5%10.3K0.3990.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 131.341.37$1.362.2%33.9K0.564.3K
$205.00Jul 130.430.44$0.442.3%32.6K0.259.0K
$202.50Jul 130.140.15$0.156.7%10.6K0.093.6K
$210.00Jul 133.103.15$3.131.6%9.1K0.833.4K
$195.00Jul 130.010.02$0.0250.0%4.8K0.014.0K

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 168.5%, max 445.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21246.1%45.1%445.3%2416.8K
$245.00Jul 13Aug 21209.6%40.3%420.1%12812.4K
$175.00Jul 13Aug 21212.6%43.7%386.8%223.7K
$240.00Jul 13Aug 21186.2%39.9%366.2%39331.2K
$180.00Jul 13Aug 21179.7%42.4%323.6%4113.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21246.1%45.1%445.3%12123.9K
$245.00Jul 13Aug 21209.6%40.3%420.1%1238
$175.00Jul 13Aug 21212.6%43.7%386.8%12640.3K
$180.00Jul 13Aug 21179.7%42.4%323.6%50638.9K
$172.50Jul 13Jul 24229.3%56.2%308.3%504.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 44.45, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.17$4.83$0.1728.41$240.17
$227.50$230.00Jul 22$0.10$2.40$0.1024.00$227.60
$222.50$225.00Jul 17$0.11$2.39$0.1121.73$222.61
$225.00$230.00Jul 27$0.22$4.78$0.2221.73$225.22
$230.00$232.50Jul 24$0.12$2.38$0.1219.83$230.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 27$0.11$4.89$0.1144.45$174.89
$175.00$170.00Jul 31$0.16$4.84$0.1630.25$174.84
$192.50$190.00Jul 17$0.11$2.39$0.1121.73$192.39
$190.00$187.50Jul 20$0.11$2.39$0.1121.73$189.89
$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. 319 found (best R:R 32.33, avg 3.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 22$4.85$4.85$0.1532.33$179.85
$182.50$185.00Jul 13$2.40$2.40$0.1024.00$184.90
$167.50$170.00Jul 20$2.40$2.40$0.1024.00$169.90
$180.00$182.50Jul 22$2.40$2.40$0.1024.00$182.40
$180.00$182.50Jul 24$2.40$2.40$0.1024.00$182.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$227.50Jul 31$2.38$2.38$0.1219.83$227.62
$245.00$240.00Jul 20$4.75$4.75$0.2519.00$240.25
$245.00$240.00Jul 31$4.75$4.75$0.2519.00$240.25
$215.00$212.50Jul 13$2.35$2.35$0.1515.67$212.65
$222.50$220.00Jul 20$2.35$2.35$0.1515.67$220.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 13Jul 15$0.06110.9%52.1%
$222.50Jul 13Jul 15$0.1097.4%49.5%
$227.50Jul 17Jul 20$0.1146.8%40.0%
$177.50Jul 13Jul 15$0.12196.1%83.3%
$190.00Jul 13Jul 15$0.17115.2%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 13Jul 15$0.0578.7%45.9%
$185.00Jul 13Jul 15$0.06147.3%67.6%
$187.50Jul 13Jul 15$0.09131.2%64.4%
$190.00Jul 13Jul 15$0.12115.2%59.8%
$245.00Jul 13Jul 17$0.15209.6%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.15% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 13$1.02$1.36$2.38$205.12$209.881.15%
$205.00Jul 13$2.61$0.44$3.05$201.95$208.051.47%
$210.00Jul 13$0.30$3.13$3.43$206.57$213.431.66%
$202.50Jul 13$4.80$0.15$4.95$197.55$207.452.39%
$212.50Jul 13$0.08$5.43$5.51$206.99$218.012.66%
$207.50Jul 15$2.77$3.05$5.82$201.68$213.322.81%
$205.00Jul 15$4.20$1.96$6.16$198.84$211.162.97%
$210.00Jul 15$1.73$4.50$6.23$203.77$216.233.01%
$202.50Jul 15$5.85$1.19$7.04$195.46$209.543.40%
$212.50Jul 15$1.02$6.30$7.32$205.18$219.823.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Jul 13$0.08$0.15$0.23$202.27$212.73
$210.00$202.50Jul 13$0.30$0.15$0.45$202.05$210.45
$212.50$205.00Jul 13$0.08$0.44$0.52$204.48$213.02
$217.50$195.00Jul 15$0.32$0.26$0.58$194.42$218.08
$217.50$197.50Jul 15$0.32$0.41$0.73$196.77$218.23
$210.00$205.00Jul 13$0.30$0.44$0.74$204.26$210.74
$215.00$195.00Jul 15$0.58$0.26$0.84$194.16$215.84
$215.00$197.50Jul 15$0.58$0.41$0.99$196.51$215.99
$217.50$200.00Jul 15$0.32$0.70$1.02$198.98$218.52
$207.50$202.50Jul 13$1.02$0.15$1.17$201.33$208.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 25.32, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 7$4.81$0.1925.32$170.19$184.81
175/180185/190Jul 31$4.80$0.2024.00$175.20$189.80
180/182185/190Jul 31$4.74$0.2618.23$177.76$189.74
185/188190/192Jul 24$2.36$0.1416.86$185.14$192.36
170/175185/190Jul 31$4.71$0.2916.24$170.29$189.71
170/175180/185Jul 31$4.69$0.3115.13$170.31$184.69
182/185190/192Jul 24$2.32$0.1812.89$182.68$192.32
170/175185/190Jul 27$4.64$0.3612.89$170.36$189.64
188/190192/195Jul 22$2.31$0.1912.16$187.69$194.81
188/190192/195Jul 24$2.30$0.2011.50$187.70$194.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 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
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$170.00$175.00$180.00Aug 21$0.10$4.9049.00
$172.50$175.00$177.50Jul 13$0.06$2.4440.67
$222.50$225.00$227.50Jul 20$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 21$0.07$4.9370.43
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$210.00$212.50$215.00Jul 13$0.05$2.4549.00
$220.00$222.50$225.00Jul 20$0.05$2.4549.00
$180.00$182.50$185.00Jul 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. 248 found (best net $-4.10, 240 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 27-$3.13$6.87
$240.00$245.001:2Jul 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
$235.00$240.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$4.10$8.40
$195.00$190.001:2Jul 27-$0.10$4.90
$185.00$180.001:2Jul 27-$0.13$4.87
$175.00$170.001:2Jul 27-$0.18$4.82
$175.00$170.001:2Jul 31-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.73%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.800.491.4%4.73%6.11%1.1K28.9K
$210.00Aug 14$8.700.481.4%4.20%5.58%3943.5K
$215.00Aug 21$7.700.423.8%3.72%7.51%39125.8K
$210.00Aug 7$7.550.471.4%3.64%5.03%3003.2K
$207.50Jul 31$7.400.510.2%3.57%3.75%46--
$215.00Aug 14$6.600.403.8%3.19%6.98%1453.0K
$210.00Jul 31$6.250.461.4%3.02%4.40%68715.5K
$220.00Aug 21$5.950.356.2%2.87%9.08%8.4K53.7K
$207.50Jul 24$5.800.510.2%2.80%2.97%1781.9K
$215.00Aug 7$5.550.383.8%2.68%6.47%5065.8K

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 316,910
Total Puts 176,657
Put/Call Ratio 0.56
Net Difference 140,253

Prior's Put/Call Breakdown

Total Calls 232,955
Total Puts 100,084
Put/Call Ratio 0.43
Net Difference 132,871

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