Tour v330
NVDA
NVIDIA CORP
$207.64 +2.02%
7/14 11:00

Option Volume

Detail
Current (07/14 11:00am) 924,438
Calls: 652,035 (71%)
Puts: 272,403 (29%)
Prior (07/13) 1,177,187
Calls: 750,382 (64%)
Puts: 426,805 (36%)
Current vs Prior -21.47%
Calls: -13.11% (Calls)
Puts: -36.18% (Puts)
Prior 7-Day Total 25,204,173
Calls: 17,171,283 (68%)
Puts: 8,032,890 (32%)
Prior 7-Day Average 3,600,596
Calls: 2,453,040 (68%)
Puts: 1,147,555 (32%)
Current vs Prior 7-Day Avg -74.33%
Calls: -73.42%
Puts: -76.26%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 11:00am) $288.38M
Calls: $234.06M (81%)
Puts: $54.32M (19%)
Prior (07/13) $275.85M
Calls: $188.33M (68%)
Puts: $87.51M (32%)
Current vs Prior +4.54%
Calls: +24.28%
Puts: -37.93%
Prior 7-Day Total $7.87B
Calls: $6.05B (77%)
Puts: $1.82B (23%)
Prior 7-Day Average $1.12B
Calls: $864.46M (77%)
Puts: $260.52M (23%)
Current vs Prior 7-Day Avg -74.37%
Calls: -72.92%
Puts: -79.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 11:00am) 0.42
Prior (07/13) 0.57
Current vs Prior -26.55%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -14.14%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 11:00am) 14,170,792
Calls: 7,831,866 (55%)
Puts: 6,338,926 (45%)
Prior (07/13) 14,107,156
Calls: 7,809,854 (55%)
Puts: 6,297,302 (45%)
Current vs Prior +0.45%
Prior 7-Day Total 98,598,470
Calls: 54,514,502 (55%)
Puts: 44,083,968 (45%)
Prior 7-Day Average 14,085,495
Calls: 7,787,786 (55%)
Puts: 6,297,709 (45%)
Current vs Prior 7-Day Avg +0.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.60% | 3.83%3.83% | 5.95%2.60% | 11.44%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -17.30% | -9.80%-9.80% | -4.91%-17.29% | -2.51%
Prior 7-Day Avg 2.80% | 3.92%3.32% | 5.75%4.52% | 12.28%
Current vs 7-Day Avg -6.97% | -2.30%+15.55% | +3.49%-42.50% | -6.89%
Prior 7-Day Eod 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs 7-Day Eod -17.30% | -9.80%-9.80% | -4.91%-17.29% | -2.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.74% | 1.28%
Calls: 0.49% | 1.46%
Puts: 2.99% | 1.10%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -54.21% | -63.01%
Prior 7-Day Avg 2.75% | 3.55%
Calls: 2.66% | 2.48%
Puts: 2.83% | 4.62%
Current vs 7-Day Avg -36.66% | -63.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($234.06M) vs puts ($54.32M). Extreme bullish P/C ratio of 0.42 - heavy call buying (652,035 calls vs 272,403 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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

📈 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 345 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 152.042.05$2.050.5%102.6K0.5214.0K
$205.00Aug 2112.4012.50$12.450.8%1.8K0.5717.6K
$190.00Jul 1717.9018.05$17.980.8%8950.9626.4K
$220.00Aug 215.956.00$5.980.8%6.1K0.3550.6K
$185.00Jul 1722.8023.00$22.900.9%680.989.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2114.1014.20$14.150.7%1590.5811.2K
$220.00Aug 2117.3017.45$17.380.9%400.657.7K
$210.00Aug 2111.2511.35$11.300.9%6960.5120.7K
$230.00Jul 1722.2522.45$22.350.9%21.00624
$217.50Jul 1710.2510.35$10.301.0%3120.87391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 170.060.07$0.0714.3%9450.028.0K
$217.50Jul 150.070.08$0.0812.5%7.2K0.045.6K
$225.00Jul 170.100.11$0.119.1%2.3K0.0349.1K
$235.00Jul 220.110.13$0.1216.7%100.03122
$227.50Jul 200.130.15$0.1414.3%160.04143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.050.06$0.0616.7%7180.0137.5K
$195.00Jul 150.070.08$0.0812.5%11.5K0.036.9K
$180.00Jul 170.070.08$0.0812.5%5620.0177.5K
$175.00Jul 200.080.09$0.0911.1%110.01164
$197.50Jul 150.100.11$0.119.1%9.3K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1536.4542.70$39.5815.8%--1.0013
$170.00Jul 1534.3040.20$37.2515.8%41.0026
$172.50Jul 1531.4537.70$34.5818.1%--1.0024
$175.00Jul 1528.9535.20$32.0819.5%861.00119
$177.50Jul 1529.7532.70$31.239.4%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 1719.5021.50$20.509.8%--1.001.2K
$230.00Jul 1722.2522.45$22.350.9%21.00624
$235.00Jul 1727.0027.55$27.282.0%--1.0037
$240.00Jul 1731.7533.95$32.856.7%--1.0026
$245.00Jul 1736.9538.35$37.653.7%--1.00123

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 868.6K, top 116.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 151.021.03$1.021.0%116.2K0.3218.7K
$207.50Jul 152.042.05$2.050.5%102.6K0.5214.0K
$205.00Jul 153.553.65$3.602.8%52.1K0.7113.5K
$212.50Jul 150.460.47$0.472.1%33.8K0.1710.4K
$205.00Jul 174.854.90$4.881.0%31.0K0.6428.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 150.410.42$0.422.4%43.4K0.154.4K
$205.00Jul 150.910.93$0.922.2%37.8K0.297.3K
$200.00Jul 150.190.20$0.205.0%36.0K0.088.0K
$195.00Jul 150.070.08$0.0812.5%11.5K0.036.9K
$207.50Jul 151.841.87$1.861.6%11.0K0.485.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 57.4%, max 170.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28128.5%47.5%170.7%533
$175.00Jul 15Aug 21111.6%43.7%155.1%1253.8K
$167.50Jul 15Jul 24131.9%60.2%119.3%--23
$245.00Jul 15Aug 2895.9%44.0%117.9%73511
$172.50Jul 15Jul 24120.0%56.1%114.0%--98
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28128.5%47.5%170.7%1.8K4.0K
$175.00Jul 15Aug 28111.6%47.4%135.3%268752
$167.50Jul 15Jul 24131.9%60.2%119.3%279532
$172.50Jul 15Jul 24120.0%56.1%114.0%1.1K1.7K
$180.00Jul 15Aug 2895.0%46.1%106.2%5822.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 40.67, avg 5.58)

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
$227.50$230.00Jul 22$0.10$2.40$0.1024.00$227.60
$215.00$217.50Jul 15$0.11$2.39$0.1121.73$215.11
$230.00$232.50Jul 24$0.11$2.39$0.1121.73$230.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$180.00$170.00Jul 29$0.36$9.64$0.3626.78$179.64
$187.50$185.00Jul 22$0.10$2.40$0.1024.00$187.40
$195.00$192.50Jul 17$0.11$2.39$0.1121.73$194.89
$192.50$190.00Jul 20$0.11$2.39$0.1121.73$192.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 37.46, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 17$2.40$2.40$0.1024.00$187.40
$185.00$190.00Jul 22$4.80$4.80$0.2024.00$189.80
$195.00$197.50Jul 17$2.38$2.38$0.1219.83$197.38
$185.00$187.50Jul 20$2.38$2.38$0.1219.83$187.38
$190.00$192.50Jul 20$2.37$2.37$0.1318.23$192.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 31$4.87$4.87$0.1337.46$240.13
$245.00$240.00Jul 17$4.80$4.80$0.2024.00$240.20
$235.00$222.50Jul 22$12.00$12.00$0.5024.00$223.00
$235.00$230.00Jul 24$4.80$4.80$0.2024.00$230.20
$235.00$230.00Jul 31$4.80$4.80$0.2024.00$230.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 20$0.0746.6%38.1%
$225.00Jul 15Jul 17$0.0955.9%45.2%
$232.50Jul 17Jul 22$0.1251.5%40.5%
$192.50Jul 15Jul 17$0.1563.1%51.7%
$222.50Jul 15Jul 17$0.1649.2%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 15Jul 17$0.0695.0%71.3%
$182.50Jul 15Jul 17$0.0789.3%67.1%
$185.00Jul 15Jul 17$0.0983.1%63.4%
$230.00Jul 17Jul 20$0.1048.8%38.9%
$187.50Jul 15Jul 17$0.1276.1%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.88% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 15$2.05$1.86$3.91$203.59$211.411.88%
$210.00Jul 15$1.02$3.35$4.37$205.63$214.372.10%
$205.00Jul 15$3.60$0.92$4.52$200.48$209.522.18%
$212.50Jul 15$0.47$5.28$5.75$206.75$218.252.77%
$202.50Jul 15$5.60$0.42$6.02$196.48$208.522.90%
$207.50Jul 17$3.43$3.15$6.58$200.92$214.083.17%
$210.00Jul 17$2.29$4.53$6.82$203.18$216.823.28%
$205.00Jul 17$4.88$2.09$6.97$198.03$211.973.36%
$212.50Jul 17$1.47$6.20$7.67$204.83$220.173.69%
$215.00Jul 15$0.19$7.50$7.69$207.31$222.693.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.19% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$200.00Jul 15$0.19$0.20$0.39$199.61$215.39
$215.00$202.50Jul 15$0.19$0.42$0.61$201.89$215.61
$212.50$200.00Jul 15$0.47$0.20$0.67$199.33$213.17
$220.00$197.50Jul 17$0.32$0.54$0.86$196.64$220.86
$212.50$202.50Jul 15$0.47$0.42$0.89$201.61$213.39
$217.50$197.50Jul 17$0.54$0.54$1.08$196.42$218.58
$215.00$205.00Jul 15$0.19$0.92$1.11$203.89$216.11
$220.00$200.00Jul 17$0.32$0.85$1.17$198.83$221.17
$230.00$180.00Jul 29$0.64$0.52$1.16$178.84$231.16
$210.00$200.00Jul 15$1.02$0.20$1.22$198.78$211.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 26.78, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.82$0.1826.78$170.18$184.82
192/195198/200Jul 22$2.40$0.1024.00$192.60$199.90
178/180190/192Jul 22$2.39$0.1121.73$177.61$192.39
170/175180/185Aug 7$4.75$0.2519.00$170.25$184.75
170/175180/185Aug 28$4.75$0.2519.00$170.25$184.75
185/188190/192Jul 22$2.37$0.1318.23$185.13$192.37
180/182188/190Jul 31$2.36$0.1416.86$180.14$189.86
170/175180/185Aug 14$4.68$0.3214.62$170.32$184.68
180/185190/195Jul 29$4.65$0.3513.29$180.35$194.65
190/192198/200Jul 22$2.31$0.1912.16$190.19$199.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 27$0.07$4.9370.43
$180.00$185.00$190.00Aug 21$0.07$4.9370.43
$185.00$190.00$195.00Aug 7$0.09$4.9154.56
$230.00$235.00$240.00Jul 27$0.11$4.8944.45
$195.00$197.50$200.00Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Jul 17$0.05$2.4549.00
$182.50$185.00$187.50Jul 24$0.05$2.4549.00
$192.50$195.00$197.50Jul 27$0.05$2.4549.00
$170.00$175.00$180.00Jul 31$0.10$4.9049.00
$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. 254 found (best net $-4.40, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15$0.00$5.00
$230.00$235.001:2Jul 15-$0.01$4.99
$235.00$240.001:2Jul 15-$0.01$4.99
$240.00$245.001:2Jul 15-$0.01$4.99
$235.00$240.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Aug 28-$4.40$15.60
$235.00$222.501:2Jul 22-$3.45$9.05
$185.00$180.001:2Jul 29-$0.05$4.95
$190.00$185.001:2Jul 27-$0.08$4.92
$175.00$170.001:2Jul 27-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.83%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$12.100.511.1%5.83%6.96%2271.7K
$210.00Aug 21$9.850.491.1%4.74%5.88%2.6K29.9K
$215.00Aug 28$9.700.453.5%4.67%8.22%73926
$210.00Aug 14$8.600.481.1%4.14%5.28%3223.7K
$220.00Aug 28$7.800.396.0%3.76%9.71%3.0K883
$215.00Aug 21$7.700.423.5%3.71%7.25%1.5K25.8K
$210.00Aug 7$7.500.481.1%3.61%4.75%7675.2K
$215.00Aug 14$6.600.413.5%3.18%6.72%2791.8K
$225.00Aug 28$6.300.338.4%3.03%11.39%89362
$210.00Jul 31$6.200.471.1%2.99%4.12%4.7K15.7K

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 652,035
Total Puts 272,403
Put/Call Ratio 0.42
Net Difference 379,632

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,171,283
Total Puts 8,032,890
Average Put/Call Ratio 0.49
Ratio Trend Falling

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