Tour v323
NVDA
NVIDIA CORP
$206.62 -2.06%
7/13 12:00

Option Volume

Detail
Current (07/13 12:00pm) 1,551,140
Calls: 996,428 (64%)
Puts: 554,712 (36%)
Prior (07/10) 3,081,088
Calls: 2,304,783 (75%)
Puts: 776,305 (25%)
Current vs Prior -49.66%
Calls: -56.77% (Calls)
Puts: -28.54% (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 -54.89%
Calls: -58.07%
Puts: -47.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 12:00pm) $363.67M
Calls: $231.26M (64%)
Puts: $132.42M (36%)
Prior (07/10) $923.03M
Calls: $823.00M (89%)
Puts: $100.04M (11%)
Current vs Prior -60.60%
Calls: -71.90%
Puts: +32.36%
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 -66.98%
Calls: -73.42%
Puts: -42.80%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 12:00pm) 0.56
Prior (07/10) 0.34
Current vs Prior +65.28%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +20.58%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 12:00pm) 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 1.48% | 3.08%4.11% | 6.11%3.08% | 11.53%
Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs Prior -39.06% | -19.71%+233.78% | +33.63%-19.71% | -2.01%
Prior 7-Day Avg 2.71% | 3.76%3.08% | 5.62%4.87% | 12.42%
Current vs 7-Day Avg -45.55% | -18.10%+33.36% | +8.76%-36.67% | -7.15%
Prior 7-Day Eod 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%
Current vs 7-Day Eod -39.06% | -19.71%+233.78% | +33.63%-19.71% | -2.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.00% | 1.24%
Calls: 4.37% | 1.46%
Puts: 1.64% | 1.02%
Prior 2.56% | 3.66%
Calls: 2.90% | 2.56%
Puts: 2.22% | 4.76%
Current vs Prior +17.19% | -66.12%
Prior 7-Day Avg 2.32% | 3.38%
Calls: 2.07% | 2.60%
Puts: 2.57% | 4.17%
Current vs 7-Day Avg +29.15% | -63.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($231.26M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 50% 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
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 372 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 152.122.13$2.130.5%10.0K0.467.2K
$180.00Jul 1726.8026.95$26.880.6%1170.9816.1K
$175.00Aug 2134.0034.20$34.100.6%300.903.7K
$175.00Jul 1731.7031.90$31.800.6%480.998.7K
$200.00Aug 2114.7514.85$14.800.7%1.8K0.6329.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2114.7514.85$14.800.7%1.3K0.5911.5K
$235.00Jul 1728.2528.45$28.350.7%171.0049
$207.50Jul 152.922.95$2.941.0%13.9K0.541.2K
$200.00Jul 242.902.93$2.921.0%1.3K0.3012.2K
$202.50Jul 171.861.88$1.871.1%4.0K0.318.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.050.06$0.0616.7%272.4K0.0612.7K
$232.50Jul 170.050.06$0.0616.7%4200.014.1K
$222.50Jul 150.060.07$0.0714.3%2.2K0.022.1K
$230.00Jul 170.070.08$0.0812.5%4.7K0.0250.9K
$220.00Jul 150.100.11$0.119.1%14.2K0.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 150.050.06$0.0616.7%9480.013.4K
$170.00Jul 170.050.06$0.0616.7%1780.0130.0K
$172.50Jul 170.050.06$0.0616.7%840.015.6K
$187.50Jul 150.070.08$0.0812.5%5060.022.2K
$175.00Jul 170.070.08$0.0812.5%3560.0137.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1336.1037.25$36.673.1%5561.0039
$172.50Jul 1333.7034.70$34.202.9%2921.0036
$175.00Jul 1330.7532.30$31.534.9%971.0074
$177.50Jul 1328.3529.90$29.135.3%1041.009
$180.00Jul 1325.7527.60$26.686.9%971.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 135.506.00$5.758.7%2.4K1.00776
$215.00Jul 137.959.10$8.5313.5%5101.00531
$217.50Jul 1310.1511.45$10.8012.0%1831.00503
$220.00Jul 1312.7013.95$13.339.4%371.001.5K
$222.50Jul 1315.1516.35$15.757.6%521.0043

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 1.4M, top 272.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 130.050.06$0.0616.7%272.4K0.0612.7K
$212.50Jul 130.010.02$0.0250.0%105.3K0.0215.1K
$207.50Jul 130.330.35$0.345.9%87.6K0.344.3K
$215.00Jul 130.010.02$0.0250.0%61.5K0.0112.6K
$210.00Jul 172.182.21$2.201.4%34.1K0.3790.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 130.180.19$0.195.3%109.3K0.179.0K
$207.50Jul 131.211.23$1.221.6%106.9K0.674.3K
$202.50Jul 130.030.04$0.0425.0%29.7K0.043.6K
$210.00Jul 133.353.50$3.434.4%21.6K0.933.4K
$207.50Jul 152.922.95$2.941.0%13.9K0.541.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 220.8%, max 566.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21298.6%44.8%566.2%5676.8K
$245.00Jul 13Aug 21258.1%39.9%547.5%2.3K12.4K
$175.00Jul 13Aug 21257.7%43.3%495.4%1273.7K
$240.00Jul 13Aug 21229.5%39.5%480.9%3.5K31.2K
$180.00Jul 13Aug 21217.4%42.0%418.2%20713.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 13Aug 21298.6%44.8%566.2%41323.9K
$245.00Jul 13Aug 21258.1%39.9%547.5%1238
$175.00Jul 13Aug 21257.7%43.3%495.4%56740.3K
$180.00Jul 13Aug 21217.4%42.0%418.2%1.1K38.9K
$172.50Jul 13Jul 24278.0%54.9%406.8%564.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 40.67, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 27$0.12$4.88$0.1240.67$235.12
$240.00$245.00Jul 31$0.14$4.86$0.1434.71$240.14
$230.00$235.00Jul 27$0.20$4.80$0.2024.00$230.20
$230.00$232.50Jul 24$0.11$2.39$0.1121.73$230.11
$235.00$240.00Jul 31$0.23$4.77$0.2320.74$235.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.16$4.84$0.1630.25$174.84
$190.00$187.50Jul 20$0.10$2.40$0.1024.00$189.90
$182.50$180.00Jul 24$0.10$2.40$0.1024.00$182.40
$197.50$195.00Jul 15$0.11$2.39$0.1121.73$197.39
$185.00$182.50Jul 24$0.12$2.38$0.1219.83$184.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 72.53, avg 3.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 14$4.87$4.87$0.1337.46$174.87
$182.50$185.00Jul 13$2.40$2.40$0.1024.00$184.90
$190.00$192.50Jul 17$2.39$2.39$0.1121.73$192.39
$175.00$180.00Jul 31$4.75$4.75$0.2519.00$179.75
$192.50$195.00Jul 20$2.37$2.37$0.1318.23$194.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$222.50Jul 22$12.33$12.33$0.1772.53$222.67
$235.00$230.00Jul 15$4.85$4.85$0.1532.33$230.15
$240.00$235.00Jul 17$4.82$4.82$0.1826.78$235.18
$230.00$227.50Jul 31$2.37$2.37$0.1318.23$227.63
$235.00$230.00Jul 31$4.73$4.73$0.2717.52$230.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 13Jul 15$0.0599.4%48.3%
$222.50Jul 13Jul 15$0.06121.1%47.3%
$227.50Jul 17Jul 20$0.0645.9%38.1%
$197.50Jul 13Jul 15$0.1090.8%44.7%
$220.00Jul 13Jul 15$0.10104.3%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 13Jul 15$0.07158.2%62.5%
$222.50Jul 13Jul 15$0.08121.1%47.3%
$190.00Jul 13Jul 15$0.09138.6%57.5%
$215.00Jul 13Jul 15$0.1078.9%41.0%
$217.50Jul 13Jul 15$0.1086.9%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.76% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 13$0.34$1.22$1.56$205.94$209.060.76%
$205.00Jul 13$1.83$0.19$2.02$202.98$207.020.98%
$210.00Jul 13$0.06$3.43$3.49$206.51$213.491.69%
$202.50Jul 13$4.43$0.04$4.47$198.03$206.972.16%
$207.50Jul 15$2.13$2.94$5.07$202.43$212.572.45%
$205.00Jul 15$3.43$1.76$5.19$199.81$210.192.51%
$210.00Jul 15$1.21$4.50$5.71$204.29$215.712.76%
$212.50Jul 13$0.02$5.75$5.77$206.73$218.272.79%
$202.50Jul 15$5.18$0.99$6.17$196.33$208.672.99%
$200.00Jul 13$6.58$0.02$6.60$193.40$206.603.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$205.00Jul 13$0.06$0.19$0.25$204.75$210.25
$217.50$195.00Jul 15$0.18$0.20$0.38$194.62$217.88
$217.50$197.50Jul 15$0.18$0.31$0.49$197.01$217.99
$207.50$205.00Jul 13$0.34$0.19$0.53$204.47$208.03
$215.00$195.00Jul 15$0.34$0.20$0.54$194.46$215.54
$215.00$197.50Jul 15$0.34$0.31$0.65$196.85$215.65
$217.50$200.00Jul 15$0.18$0.55$0.73$199.27$218.23
$212.50$195.00Jul 15$0.64$0.20$0.84$194.16$213.34
$215.00$200.00Jul 15$0.34$0.55$0.89$199.11$215.89
$212.50$197.50Jul 15$0.64$0.31$0.95$196.55$213.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 25.32, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Jul 27$4.81$0.1925.32$180.19$194.81
175/180185/190Jul 31$4.72$0.2816.86$175.28$189.72
170/175180/185Aug 7$4.71$0.2916.24$170.29$184.71
185/188190/192Jul 31$2.35$0.1515.67$185.15$192.35
180/182185/190Jul 31$4.66$0.3413.71$177.84$189.66
188/190192/195Jul 31$2.33$0.1713.71$187.67$194.83
188/190192/195Jul 22$2.32$0.1812.89$187.68$194.82
190/192195/198Jul 22$2.32$0.1812.89$190.18$197.32
170/175185/190Jul 31$4.64$0.3612.89$170.36$189.64
188/190192/195Jul 24$2.31$0.1912.16$187.69$194.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.08$4.9261.50
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$190.00$192.50$195.00Jul 17$0.06$2.4440.67
$225.00$227.50$230.00Jul 20$0.06$2.4440.67
$227.50$230.00$232.50Jul 22$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 7$0.06$4.9482.33
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$182.50$185.00$187.50Jul 24$0.05$2.4549.00
$180.00$185.00$190.00Jul 27$0.11$4.8944.45
$190.00$192.50$195.00Jul 17$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 255 found (best net $-3.72, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 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-$3.72$8.78
$245.00$230.001:2Jul 13-$8.36$6.64
$185.00$180.001:2Jul 27-$0.11$4.89
$175.00$170.001:2Jul 27-$0.13$4.87
$175.00$170.001:2Jul 31-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.57%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.450.481.6%4.57%6.21%3.6K28.9K
$210.00Aug 14$8.400.481.6%4.07%5.70%8343.5K
$215.00Aug 21$7.350.414.1%3.56%7.61%1.9K25.8K
$210.00Aug 7$7.200.471.6%3.48%5.12%8803.2K
$207.50Jul 31$7.000.510.4%3.39%3.81%397--
$215.00Aug 14$6.300.404.1%3.05%7.10%1.1K3.0K
$210.00Jul 31$5.850.451.6%2.83%4.47%3.1K15.5K
$220.00Aug 21$5.650.346.5%2.73%9.21%12.2K53.7K
$207.50Jul 24$5.350.490.4%2.59%3.02%1.5K1.9K
$215.00Aug 7$5.200.384.1%2.52%6.57%1.1K5.8K

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 996,428
Total Puts 554,712
Put/Call Ratio 0.56
Net Difference 441,716

Prior's Put/Call Breakdown

Total Calls 2,304,783
Total Puts 776,305
Put/Call Ratio 0.34
Net Difference 1,528,478

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