Tour v323
NVDA
NVIDIA CORP
$208.88 -0.99%
7/13 10:00

Option Volume

Detail
Current (07/13 10:00am) 564,601
Calls: 361,137 (64%)
Puts: 203,464 (36%)
Prior (07/10) 920,311
Calls: 733,419 (80%)
Puts: 186,892 (20%)
Current vs Prior -38.65%
Calls: -50.76% (Calls)
Puts: +8.87% (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 -83.58%
Calls: -84.80%
Puts: -80.85%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:00am) $144.52M
Calls: $109.54M (76%)
Puts: $34.98M (24%)
Prior (07/10) $277.12M
Calls: $253.65M (92%)
Puts: $23.47M (8%)
Current vs Prior -47.85%
Calls: -56.82%
Puts: +49.07%
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 -86.88%
Calls: -87.41%
Puts: -84.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:00am) 0.56
Prior (07/10) 0.25
Current vs Prior +121.09%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +22.03%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 10:00am) 14,107,156
Calls: 7,809,854 (55%)
Puts: 6,297,302 (45%)
Prior (07/10) 14,514,635
Calls: 8,074,926 (56%)
Puts: 6,439,709 (44%)
Current vs Prior -2.81%
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 1.81% | 3.40%4.31% | 6.26%3.40% | 11.67%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -25.09% | -11.47%+249.59% | +36.90%-11.47% | -0.83%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -33.07% | -9.70%+39.68% | +11.41%-30.17% | -6.04%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -25.09% | -11.47%+249.59% | +36.90%-11.47% | -0.83%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.12% | 2.82%
Calls: 2.02% | 2.74%
Puts: 2.21% | 2.90%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior -17.19% | -22.95%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg -8.73% | -16.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($109.54M) vs puts ($34.98M). Bullish P/C ratio of 0.56. P/C ratio rising 121% - increased hedging/bearish positioning.

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
10:00BULLISHBULLISHBULLISH
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 349 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 152.372.38$2.380.4%9.1K0.457.3K
$190.00Jul 1719.2019.35$19.270.8%2.6K0.9525.3K
$197.50Jul 1712.1512.25$12.200.8%7290.874.1K
$180.00Jul 1728.9529.20$29.080.9%220.9816.1K
$200.00Aug 2116.3516.50$16.430.9%6650.6629.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2113.6513.75$13.700.7%1.2K0.5611.5K
$235.00Jul 1726.0526.25$26.150.8%71.0049
$210.00Aug 2110.9011.00$10.950.9%1.3K0.4918.6K
$230.00Jul 1721.0521.25$21.150.9%91.001.2K
$200.00Jul 171.021.03$1.021.0%4.7K0.1847.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 170.050.06$0.0616.7%6120.0132.4K
$232.50Jul 170.070.08$0.0812.5%2060.024.1K
$230.00Jul 170.100.12$0.1118.2%2.5K0.0350.9K
$250.00Jul 240.100.12$0.1118.2%2730.024.2K
$222.50Jul 150.130.14$0.147.1%1.1K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.050.06$0.0616.7%530.0130.0K
$202.50Jul 130.060.07$0.0714.3%12.4K0.043.6K
$185.00Jul 150.060.07$0.0714.3%8060.013.4K
$175.00Jul 170.070.08$0.0812.5%2060.0137.4K
$180.00Jul 170.110.12$0.128.3%2710.0278.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1337.8039.45$38.634.3%2361.0039
$172.50Jul 1333.5536.85$35.209.4%41.0036
$175.00Jul 1331.3534.65$33.0010.0%11.0074
$177.50Jul 1328.9532.20$30.5810.6%11.009
$180.00Jul 1326.8529.00$27.937.7%51.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1721.0521.25$21.150.9%91.001.2K
$235.00Jul 1726.0526.25$26.150.8%71.0049
$240.00Jul 1730.4031.85$31.134.7%--1.0031
$245.00Jul 1735.8036.85$36.332.9%--1.00123
$250.00Jul 1740.6541.85$41.252.9%11.0016

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 528.1K, top 76.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.680.70$0.692.9%76.4K0.3512.7K
$212.50Jul 130.170.19$0.1811.1%47.5K0.1215.1K
$215.00Jul 130.040.05$0.0520.0%36.3K0.0412.6K
$207.50Jul 131.962.00$1.982.0%16.1K0.684.3K
$210.00Jul 173.353.40$3.381.5%11.3K0.4790.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 130.160.17$0.175.9%40.1K0.119.0K
$207.50Jul 130.600.61$0.611.6%39.0K0.324.3K
$202.50Jul 130.060.07$0.0714.3%12.4K0.043.6K
$210.00Jul 131.791.83$1.812.2%9.8K0.653.4K
$207.50Jul 152.222.25$2.241.3%5.1K0.421.2K

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 179.3%, max 464.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21257.6%45.7%464.0%2416.8K
$250.00Jul 13Aug 21223.9%40.6%450.9%86644.7K
$175.00Jul 13Aug 21224.0%44.1%407.5%233.7K
$245.00Jul 13Aug 21200.9%40.2%400.1%13112.4K
$180.00Jul 13Aug 21191.0%42.8%346.5%4213.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21257.6%45.7%464.0%13123.9K
$250.00Jul 13Aug 21223.9%40.6%450.9%62.0K
$175.00Jul 13Aug 21224.0%44.1%407.5%15140.3K
$245.00Jul 13Aug 21200.9%40.2%400.1%1238
$180.00Jul 13Aug 21191.0%42.8%346.5%57238.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 49.00, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Jul 31$0.12$4.88$0.1240.67$245.12
$235.00$240.00Jul 27$0.19$4.81$0.1925.32$235.19
$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
$220.00$222.50Jul 15$0.11$2.39$0.1121.73$220.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 27$0.10$4.90$0.1049.00$179.90
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$175.00$170.00Jul 27$0.14$4.86$0.1434.71$174.86
$205.00$202.50Jul 13$0.10$2.40$0.1024.00$204.90
$185.00$182.50Jul 24$0.11$2.39$0.1121.73$184.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 32.33, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.85$4.85$0.1532.33$174.85
$192.50$195.00Jul 20$2.40$2.40$0.1024.00$194.90
$170.00$172.50Jul 15$2.38$2.38$0.1219.83$172.38
$167.50$170.00Jul 20$2.37$2.37$0.1318.23$169.87
$170.00$175.00Jul 31$4.73$4.73$0.2717.52$174.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 24$4.83$4.83$0.1728.41$235.17
$250.00$245.00Aug 21$4.75$4.75$0.2519.00$245.25
$225.00$222.50Jul 17$2.37$2.37$0.1318.23$222.63
$250.00$240.00Aug 7$9.47$9.47$0.5317.87$240.53
$235.00$222.50Jul 22$11.76$11.76$0.7415.89$223.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 13Jul 15$0.07142.5%67.2%
$225.00Jul 13Jul 15$0.07100.9%48.5%
$175.00Jul 13Jul 15$0.10224.0%91.0%
$227.50Jul 17Jul 20$0.1044.5%37.5%
$222.50Jul 13Jul 15$0.1387.2%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 13Jul 15$0.06158.6%72.2%
$187.50Jul 13Jul 15$0.07142.5%67.2%
$190.00Jul 13Jul 15$0.09126.5%62.4%
$220.00Jul 13Jul 15$0.1073.1%45.2%
$245.00Jul 13Jul 17$0.10200.9%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.20% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 13$0.69$1.81$2.50$207.50$212.501.20%
$207.50Jul 13$1.98$0.61$2.59$204.91$210.091.24%
$212.50Jul 13$0.18$3.83$4.01$208.49$216.511.92%
$205.00Jul 13$4.08$0.17$4.25$200.75$209.252.03%
$210.00Jul 15$2.38$3.45$5.83$204.17$215.832.79%
$207.50Jul 15$3.65$2.24$5.89$201.61$213.392.82%
$212.50Jul 15$1.44$5.00$6.44$206.06$218.943.08%
$215.00Jul 13$0.05$6.53$6.58$208.42$221.583.15%
$202.50Jul 13$6.55$0.07$6.62$195.88$209.123.17%
$205.00Jul 15$5.28$1.38$6.66$198.34$211.663.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.17% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$205.00Jul 13$0.18$0.17$0.35$204.65$212.85
$220.00$197.50Jul 15$0.25$0.28$0.53$196.97$220.53
$220.00$200.00Jul 15$0.25$0.47$0.72$199.28$220.72
$217.50$197.50Jul 15$0.45$0.28$0.73$196.77$218.23
$212.50$207.50Jul 13$0.18$0.61$0.79$206.71$213.29
$210.00$205.00Jul 13$0.69$0.17$0.86$204.14$210.86
$217.50$200.00Jul 15$0.45$0.47$0.92$199.08$218.42
$220.00$202.50Jul 15$0.25$0.81$1.06$201.44$221.06
$215.00$197.50Jul 15$0.83$0.28$1.11$196.39$216.11
$217.50$202.50Jul 15$0.45$0.81$1.26$201.24$218.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 32.33, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.85$0.1532.33$170.15$184.85
170/175180/185Aug 7$4.82$0.1826.78$170.18$184.82
170/175185/190Jul 27$4.74$0.2618.23$170.26$189.74
190/192195/198Jul 22$2.36$0.1416.86$190.14$197.36
175/180185/190Jul 27$4.70$0.3015.67$175.30$189.70
170/175180/185Aug 21$4.66$0.3413.71$170.34$184.66
188/190192/195Jul 24$2.32$0.1812.89$187.68$194.82
175/180185/190Aug 7$4.57$0.4310.63$175.43$189.57
192/195198/200Jul 22$2.28$0.2210.36$192.72$199.78
195/198200/202Jul 31$2.28$0.2210.36$195.22$202.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 27$0.08$4.9261.50
$240.00$245.00$250.00Jul 31$0.08$4.9261.50
$180.00$182.50$185.00Jul 20$0.05$2.4549.00
$240.00$245.00$250.00Aug 7$0.10$4.9049.00
$170.00$175.00$180.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$235.00$240.00$245.00Aug 21$0.09$4.9154.56
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$170.00$175.00$180.00Aug 7$0.10$4.9049.00
$240.00$245.00$250.00Jul 20$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. 261 found (best net $-3.01, 251 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 27-$3.25$6.75
$225.00$230.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 15$0.00$5.00
$240.00$245.001:2Jul 15$0.00$5.00
$225.00$230.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$3.01$9.49
$195.00$190.001:2Jul 27-$0.04$4.96
$175.00$170.001:2Jul 27-$0.07$4.93
$185.00$180.001:2Jul 27-$0.21$4.79
$175.00$170.001:2Jul 31-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.15%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.750.510.5%5.15%5.68%1.4K28.9K
$210.00Aug 14$9.500.510.5%4.55%5.08%4253.5K
$215.00Aug 21$8.500.442.9%4.07%7.00%43125.8K
$210.00Aug 7$8.350.500.5%4.00%4.53%3893.2K
$215.00Aug 14$7.350.432.9%3.52%6.45%1563.0K
$210.00Jul 31$7.050.500.5%3.38%3.91%83415.5K
$220.00Aug 21$6.600.375.3%3.16%8.48%8.7K53.7K
$215.00Aug 7$6.250.412.9%2.99%5.92%5435.8K
$212.50Jul 31$6.000.441.7%2.87%4.61%52--
$220.00Aug 14$5.550.355.3%2.66%7.98%1782.0K

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 361,137
Total Puts 203,464
Put/Call Ratio 0.56
Net Difference 157,673

Prior's Put/Call Breakdown

Total Calls 733,419
Total Puts 186,892
Put/Call Ratio 0.25
Net Difference 546,527

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