Tour v323
NVDA
NVIDIA CORP
$207.56 -1.61%
7/13 11:00

Option Volume

Detail
Current (07/13 11:00am) 1,177,187
Calls: 750,382 (64%)
Puts: 426,805 (36%)
Prior (07/10) 2,072,379
Calls: 1,560,851 (75%)
Puts: 511,528 (25%)
Current vs Prior -43.20%
Calls: -51.92% (Calls)
Puts: -16.56% (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 -65.77%
Calls: -68.42%
Puts: -59.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 11:00am) $275.85M
Calls: $188.33M (68%)
Puts: $87.51M (32%)
Prior (07/10) $472.35M
Calls: $379.49M (80%)
Puts: $92.86M (20%)
Current vs Prior -41.60%
Calls: -50.37%
Puts: -5.76%
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 -74.96%
Calls: -78.35%
Puts: -62.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 11:00am) 0.57
Prior (07/10) 0.33
Current vs Prior +73.56%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +23.20%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 11:00am) 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 1.72% | 3.19%4.22% | 6.16%3.19% | 11.58%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -28.99% | -16.93%+242.04% | +34.61%-16.93% | -1.60%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -36.56% | -15.27%+36.66% | +9.55%-34.48% | -6.76%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -28.99% | -16.93%+242.04% | +34.61%-16.93% | -1.60%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.67% | 1.82%
Calls: 2.22% | 1.12%
Puts: 7.12% | 2.53%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior +82.42% | -50.27%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg +101.05% | -46.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($188.33M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 74% - 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
11:00BULLISHBULLISHBULLISH
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 342 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1722.8022.95$22.880.7%1190.979.4K
$190.00Jul 1717.9018.05$17.980.8%3.5K0.9425.3K
$190.00Jul 1517.6517.80$17.730.8%1370.97202
$215.00Jul 171.111.12$1.120.9%12.0K0.2293.0K
$180.00Jul 1727.6527.90$27.780.9%430.9816.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1727.4027.55$27.480.5%161.0049
$207.50Jul 152.542.56$2.550.8%11.9K0.491.2K
$225.00Jul 1717.4517.60$17.520.9%2320.947.5K
$230.00Jul 1722.3522.55$22.450.9%731.001.2K
$222.50Jul 1715.0515.20$15.131.0%420.93640

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 170.050.06$0.0616.7%4030.014.1K
$230.00Jul 170.070.08$0.0812.5%4.5K0.0250.9K
$222.50Jul 150.080.09$0.0911.1%1.7K0.032.1K
$227.50Jul 170.100.11$0.119.1%1.4K0.036.9K
$245.00Jul 240.110.12$0.128.3%7260.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 130.050.06$0.0616.7%23.3K0.043.6K
$170.00Jul 170.050.06$0.0616.7%880.0130.0K
$172.50Jul 170.060.07$0.0714.3%740.015.6K
$175.00Jul 170.070.08$0.0812.5%2760.0137.4K
$177.50Jul 170.090.10$0.1010.0%1120.024.3K

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
$167.50Jul 2037.5542.85$40.2013.2%--1.0023
$170.00Jul 2035.4040.30$37.8512.9%--1.0035
$172.50Jul 2032.1538.10$35.1316.9%--1.0011
$175.00Jul 2030.4535.30$32.8814.8%--1.0010
$177.50Jul 2027.8032.95$30.3817.0%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 137.308.25$7.7812.2%5011.00531
$217.50Jul 139.7510.80$10.2810.2%1801.00503
$220.00Jul 1312.2513.25$12.757.8%321.001.5K
$222.50Jul 1314.6015.75$15.187.6%501.0043
$225.00Jul 1317.1018.25$17.686.5%31.00215

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 1.1M, top 180.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.170.18$0.185.6%180.1K0.1412.7K
$212.50Jul 130.030.04$0.0425.0%90.9K0.0315.1K
$215.00Jul 130.010.02$0.0250.0%58.6K0.0112.6K
$207.50Jul 130.890.91$0.902.2%47.7K0.514.3K
$210.00Jul 172.612.64$2.631.1%27.1K0.4190.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 130.830.85$0.842.4%85.6K0.494.3K
$205.00Jul 130.170.18$0.185.6%82.2K0.149.0K
$202.50Jul 130.050.06$0.0616.7%23.3K0.043.6K
$210.00Jul 132.572.76$2.677.1%20.1K0.863.4K
$207.50Jul 152.542.56$2.550.8%11.9K0.491.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 187.5%, max 505.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21273.2%45.1%505.3%4376.8K
$245.00Jul 13Aug 21227.4%39.8%470.9%2.3K12.4K
$175.00Jul 13Aug 21236.5%43.6%442.7%833.7K
$240.00Jul 13Aug 21201.6%39.6%409.5%90731.2K
$180.00Jul 13Aug 21200.4%42.3%374.0%8413.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21273.2%45.1%505.4%37623.9K
$245.00Jul 13Aug 21227.4%39.8%470.9%1238
$175.00Jul 13Aug 21236.5%43.6%442.6%45140.3K
$180.00Jul 13Aug 21200.4%42.3%374.1%97938.9K
$172.50Jul 13Jul 24254.8%55.8%356.2%514.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 37.46, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 27$0.14$4.86$0.1434.71$235.14
$240.00$245.00Jul 31$0.16$4.84$0.1630.25$240.16
$217.50$220.00Jul 15$0.11$2.39$0.1121.73$217.61
$230.00$235.00Jul 27$0.25$4.75$0.2519.00$230.25
$235.00$240.00Jul 31$0.25$4.75$0.2519.00$235.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 27$0.13$4.87$0.1337.46$174.87
$175.00$170.00Jul 31$0.15$4.85$0.1532.33$174.85
$197.50$195.00Jul 15$0.10$2.40$0.1024.00$197.40
$192.50$190.00Jul 17$0.10$2.40$0.1024.00$192.40
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 30.25, avg 3.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 17$2.40$2.40$0.1024.00$187.40
$177.50$180.00Jul 20$2.40$2.40$0.1024.00$179.90
$175.00$180.00Jul 22$4.78$4.78$0.2221.73$179.78
$182.50$185.00Jul 24$2.38$2.38$0.1219.83$184.88
$175.00$180.00Jul 31$4.75$4.75$0.2519.00$179.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 20$4.84$4.84$0.1630.25$235.16
$235.00$222.50Jul 22$12.05$12.05$0.4526.78$222.95
$220.00$217.50Jul 15$2.39$2.39$0.1121.73$217.61
$225.00$222.50Jul 17$2.39$2.39$0.1121.73$222.61
$240.00$235.00Jul 31$4.77$4.77$0.2320.74$235.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.52, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 13Jul 15$0.08103.9%46.4%
$227.50Jul 17Jul 20$0.0944.2%38.0%
$177.50Jul 13Jul 15$0.12218.4%82.3%
$220.00Jul 13Jul 15$0.1388.6%44.1%
$232.50Jul 17Jul 22$0.1747.9%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 13Jul 15$0.07147.2%64.5%
$215.00Jul 13Jul 15$0.0765.0%41.0%
$190.00Jul 13Jul 15$0.10129.6%60.4%
$232.50Jul 17Jul 24$0.1048.0%40.5%
$192.50Jul 13Jul 15$0.14112.1%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.84% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 13$0.90$0.84$1.74$205.76$209.240.84%
$210.00Jul 13$0.18$2.67$2.85$207.15$212.851.37%
$205.00Jul 13$2.75$0.18$2.93$202.07$207.931.41%
$212.50Jul 13$0.04$5.00$5.04$207.46$217.542.43%
$202.50Jul 13$5.05$0.06$5.11$197.39$207.612.46%
$207.50Jul 15$2.67$2.55$5.22$202.28$212.722.51%
$210.00Jul 15$1.58$3.95$5.53$204.47$215.532.66%
$205.00Jul 15$4.15$1.53$5.68$199.32$210.682.74%
$212.50Jul 15$0.87$5.75$6.62$205.88$219.123.19%
$202.50Jul 15$5.90$0.88$6.78$195.72$209.283.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.17% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$205.00Jul 13$0.18$0.18$0.36$204.64$210.36
$217.50$197.50Jul 15$0.25$0.31$0.56$196.94$218.06
$217.50$200.00Jul 15$0.25$0.50$0.75$199.25$218.25
$215.00$197.50Jul 15$0.46$0.31$0.77$196.73$215.77
$215.00$200.00Jul 15$0.46$0.50$0.96$199.04$215.96
$210.00$207.50Jul 13$0.18$0.84$1.02$206.48$211.02
$217.50$202.50Jul 15$0.25$0.88$1.13$201.37$218.63
$212.50$197.50Jul 15$0.87$0.31$1.18$196.32$213.68
$220.00$197.50Jul 17$0.42$0.76$1.18$196.32$221.18
$215.00$202.50Jul 15$0.46$0.88$1.34$201.16$216.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 21.73, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Jul 27$4.78$0.2221.73$170.22$189.78
170/175180/185Jul 31$4.75$0.2519.00$170.25$184.75
190/192195/198Jul 31$2.35$0.1515.67$190.15$197.35
188/190192/195Jul 24$2.34$0.1614.63$187.66$194.84
190/192195/198Jul 22$2.33$0.1713.71$190.17$197.33
182/185188/190Jul 24$2.32$0.1812.89$182.68$189.82
185/188190/192Jul 24$2.32$0.1812.89$185.18$192.32
185/188192/195Jul 24$2.32$0.1812.89$185.18$194.82
170/175180/185Aug 21$4.61$0.3911.82$170.39$184.61
195/198200/202Jul 31$2.30$0.2011.50$195.20$202.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$187.50$190.00$192.50Jul 20$0.05$2.4549.00
$220.00$222.50$225.00Jul 20$0.05$2.4549.00
$187.50$190.00$192.50Jul 24$0.05$2.4549.00
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$235.00$240.00$245.00Jul 20$0.09$4.9154.56
$182.50$185.00$187.50Jul 22$0.05$2.4549.00
$182.50$185.00$187.50Jul 24$0.05$2.4549.00
$170.00$175.00$180.00Aug 7$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 254 found (best net $-3.60, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$240.00$245.001:2Jul 13-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$222.501:2Jul 22-$3.60$8.90
$245.00$230.001:2Jul 13-$7.59$7.41
$245.00$230.001:2Jul 15-$7.77$7.23
$175.00$170.001:2Jul 27-$0.09$4.91
$185.00$180.001:2Jul 27-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.77%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.900.491.2%4.77%5.95%3.0K28.9K
$210.00Aug 14$8.750.481.2%4.22%5.39%6923.5K
$215.00Aug 21$7.750.423.6%3.73%7.32%1.3K25.8K
$210.00Aug 7$7.600.481.2%3.66%4.84%7343.2K
$215.00Aug 14$6.650.413.6%3.20%6.79%1.0K3.0K
$210.00Jul 31$6.350.471.2%3.06%4.23%2.1K15.5K
$220.00Aug 21$5.950.356.0%2.87%8.86%11.0K53.7K
$215.00Aug 7$5.550.393.6%2.67%6.26%1.0K5.8K
$212.50Jul 31$5.200.412.4%2.51%4.89%138--
$220.00Aug 14$4.950.336.0%2.38%8.38%2822.0K

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 750,382
Total Puts 426,805
Put/Call Ratio 0.57
Net Difference 323,577

Prior's Put/Call Breakdown

Total Calls 1,560,851
Total Puts 511,528
Put/Call Ratio 0.33
Net Difference 1,049,323

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