Tour v330
NVDA
NVIDIA CORP
$209.20 +2.79%
7/14 12:00

Option Volume

Detail
Current (07/14 12:00pm) 1,364,960
Calls: 982,242 (72%)
Puts: 382,718 (28%)
Prior (07/13) 1,551,140
Calls: 996,428 (64%)
Puts: 554,712 (36%)
Current vs Prior -12.00%
Calls: -1.42% (Calls)
Puts: -31.01% (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 -62.09%
Calls: -59.96%
Puts: -66.65%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 12:00pm) $484.08M
Calls: $411.92M (85%)
Puts: $72.17M (15%)
Prior (07/13) $363.67M
Calls: $231.26M (64%)
Puts: $132.42M (36%)
Current vs Prior +33.11%
Calls: +78.12%
Puts: -45.50%
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 -56.97%
Calls: -52.35%
Puts: -72.30%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 12:00pm) 0.39
Prior (07/13) 0.56
Current vs Prior -30.01%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -19.93%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 12:00pm) 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 2.50% | 3.77%3.77% | 5.86%2.50% | 11.47%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -20.65% | -11.37%-11.37% | -6.38%-20.65% | -2.22%
Prior 7-Day Avg 2.80% | 3.92%3.32% | 5.75%4.52% | 12.28%
Current vs 7-Day Avg -10.74% | -4.00%+13.53% | +1.88%-44.84% | -6.61%
Prior 7-Day Eod 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs 7-Day Eod -20.65% | -11.37%-11.37% | -6.38%-20.65% | -2.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.12% | 1.97%
Calls: 1.37% | 1.17%
Puts: 0.87% | 2.78%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -70.53% | -43.06%
Prior 7-Day Avg 2.75% | 3.55%
Calls: 2.66% | 2.48%
Puts: 2.83% | 4.62%
Current vs 7-Day Avg -59.23% | -44.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($411.92M) vs puts ($72.17M). Extreme bullish P/C ratio of 0.39 - heavy call buying (982,242 calls vs 382,718 puts). P/C ratio dropping 30% - 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
12:00BULLISHBULLISHBULLISH
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 401 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1729.3029.45$29.380.5%5190.9916.0K
$235.00Aug 212.742.76$2.750.7%8490.2021.3K
$205.00Aug 2113.3513.45$13.400.7%3.0K0.5917.6K
$190.00Jul 1719.4019.55$19.480.8%1.1K0.9626.4K
$185.00Jul 1724.3024.50$24.400.8%1090.989.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2113.2513.35$13.300.8%2330.5611.2K
$185.00Aug 212.562.58$2.570.8%6620.1632.5K
$200.00Aug 216.306.35$6.320.8%2.6K0.3440.8K
$207.50Jul 151.171.18$1.170.9%27.1K0.355.1K
$210.00Jul 152.302.32$2.310.9%7.6K0.561.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 240.060.07$0.0714.3%7010.014.3K
$227.50Jul 170.070.08$0.0812.5%1.1K0.028.0K
$245.00Jul 240.090.10$0.1010.0%410.022.2K
$217.50Jul 150.100.11$0.119.1%13.3K0.055.6K
$230.00Jul 200.100.12$0.1118.2%7740.03456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 150.050.06$0.0616.7%13.2K0.026.9K
$175.00Jul 170.050.06$0.0616.7%2.7K0.0137.5K
$170.00Jul 200.050.06$0.0616.7%130.0149
$177.50Jul 170.060.07$0.0714.3%1840.014.9K
$180.00Jul 170.070.08$0.0812.5%2.4K0.0177.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1537.9045.10$41.5017.3%31.0013
$170.00Jul 1538.5040.35$39.424.7%121.0026
$172.50Jul 1536.2038.05$37.135.0%161.0024
$175.00Jul 1533.8035.60$34.705.2%961.00119
$177.50Jul 1531.4033.20$32.305.6%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 1717.9519.40$18.677.8%--1.001.2K
$230.00Jul 1720.5020.95$20.732.2%21.00624
$235.00Jul 1724.9526.05$25.504.3%--1.0037
$240.00Jul 1730.2531.70$30.984.7%--1.0026
$245.00Jul 1735.2537.30$36.285.7%--1.00123

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 1.3M, top 189.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 151.531.55$1.541.3%189.9K0.4418.7K
$207.50Jul 152.892.93$2.911.4%129.0K0.6514.0K
$212.50Jul 150.700.72$0.712.8%66.3K0.2510.4K
$205.00Jul 154.754.80$4.781.0%59.1K0.8113.5K
$215.00Jul 150.280.29$0.293.4%51.4K0.1210.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 150.540.55$0.551.8%51.6K0.197.3K
$202.50Jul 150.250.26$0.263.8%50.4K0.104.4K
$200.00Jul 150.130.14$0.147.1%41.8K0.058.0K
$207.50Jul 151.171.18$1.170.9%27.1K0.355.1K
$195.00Jul 150.050.06$0.0616.7%13.2K0.026.9K

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 66.8%, max 168.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28130.0%48.4%168.8%1333
$175.00Jul 15Aug 21118.0%44.2%167.0%1393.8K
$250.00Jul 15Aug 28104.2%43.6%139.1%4692.0K
$167.50Jul 15Jul 24138.4%61.2%126.1%323
$172.50Jul 15Jul 24126.6%56.9%122.6%1698
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28130.0%48.4%168.8%2.1K4.0K
$175.00Jul 15Aug 28118.0%47.1%150.3%290752
$167.50Jul 15Jul 24138.4%61.2%126.1%1.5K532
$172.50Jul 15Jul 24126.6%56.9%122.6%3.0K1.7K
$180.00Jul 15Aug 28101.0%46.2%118.8%7452.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 44.45, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 27$0.13$4.87$0.1337.46$235.13
$240.00$245.00Jul 31$0.17$4.83$0.1728.41$240.17
$245.00$250.00Aug 7$0.19$4.81$0.1925.32$245.19
$222.50$225.00Jul 17$0.10$2.40$0.1024.00$222.60
$225.00$227.50Jul 20$0.10$2.40$0.1024.00$225.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 27$0.11$4.89$0.1144.45$179.89
$175.00$170.00Jul 31$0.12$4.88$0.1240.67$174.88
$180.00$170.00Jul 29$0.29$9.71$0.2933.48$179.71
$185.00$180.00Jul 29$0.18$4.82$0.1826.78$184.82
$180.00$175.00Jul 31$0.19$4.81$0.1925.32$179.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 42.48, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.87$4.87$0.1337.46$179.87
$180.00$182.50Jul 17$2.40$2.40$0.1024.00$182.40
$190.00$192.50Jul 20$2.40$2.40$0.1024.00$192.40
$177.50$180.00Jul 22$2.40$2.40$0.1024.00$179.90
$185.00$190.00Jul 29$4.80$4.80$0.2024.00$189.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$225.00Jul 15$9.77$9.77$0.2342.48$225.23
$245.00$240.00Jul 24$4.85$4.85$0.1532.33$240.15
$245.00$240.00Aug 21$4.82$4.82$0.1826.78$240.18
$240.00$235.00Aug 7$4.80$4.80$0.2024.00$235.20
$240.00$235.00Jul 31$4.78$4.78$0.2221.73$235.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 20$0.0944.5%36.9%
$225.00Jul 15Jul 17$0.1152.2%43.2%
$180.00Jul 15Jul 17$0.13101.0%75.0%
$232.50Jul 17Jul 22$0.1548.7%39.4%
$187.50Jul 15Jul 17$0.2080.9%62.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 15Jul 17$0.05109.6%79.4%
$180.00Jul 15Jul 17$0.06101.0%75.0%
$182.50Jul 15Jul 17$0.0795.9%70.9%
$225.00Jul 15Jul 17$0.0752.2%43.2%
$185.00Jul 15Jul 17$0.0989.4%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.84% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 15$1.54$2.31$3.85$206.15$213.851.84%
$207.50Jul 15$2.91$1.17$4.08$203.42$211.581.95%
$212.50Jul 15$0.71$3.97$4.68$207.82$217.182.24%
$205.00Jul 15$4.78$0.55$5.33$199.67$210.332.55%
$215.00Jul 15$0.29$6.05$6.34$208.66$221.343.03%
$210.00Jul 17$2.94$3.60$6.54$203.46$216.543.13%
$207.50Jul 17$4.28$2.45$6.73$200.77$214.233.22%
$212.50Jul 17$1.92$5.10$7.02$205.48$219.523.36%
$202.50Jul 15$6.98$0.26$7.24$195.26$209.743.46%
$205.00Jul 17$5.90$1.60$7.50$197.50$212.503.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.12% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Jul 15$0.11$0.14$0.25$199.75$217.75
$217.50$202.50Jul 15$0.11$0.26$0.37$202.13$217.87
$215.00$200.00Jul 15$0.29$0.14$0.43$199.57$215.43
$215.00$202.50Jul 15$0.29$0.26$0.55$201.95$215.55
$217.50$205.00Jul 15$0.11$0.55$0.66$204.34$218.16
$215.00$205.00Jul 15$0.29$0.55$0.84$204.16$215.84
$220.00$197.50Jul 17$0.41$0.43$0.84$196.66$220.84
$212.50$200.00Jul 15$0.71$0.14$0.85$199.15$213.35
$212.50$202.50Jul 15$0.71$0.26$0.97$201.53$213.47
$220.00$200.00Jul 17$0.41$0.65$1.06$198.94$221.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 21.73, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/192Jul 24$2.39$0.1121.73$185.11$192.39
182/185188/190Jul 31$2.39$0.1121.73$182.61$189.89
170/175180/185Aug 28$4.74$0.2618.23$170.26$184.74
185/188190/192Jul 31$2.36$0.1416.86$185.14$192.36
192/195198/200Jul 22$2.35$0.1515.67$192.65$199.85
198/200202/205Jul 27$2.35$0.1515.67$197.65$204.85
170/175180/185Aug 7$4.70$0.3015.67$170.30$184.70
180/182188/190Jul 31$2.34$0.1614.62$180.16$189.84
175/180185/190Aug 21$4.66$0.3413.71$175.34$189.66
170/175180/185Jul 31$4.65$0.3513.29$170.35$184.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 99.00, 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
$240.00$245.00$250.00Jul 31$0.08$4.9261.50
$205.00$210.00$215.00Aug 28$0.08$4.9261.50
$180.00$182.50$185.00Jul 22$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 31$0.05$4.9599.00
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$225.00$230.00$235.00Aug 7$0.07$4.9370.43
$215.00$217.50$220.00Jul 20$0.05$2.4549.00
$207.50$210.00$212.50Jul 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. 267 found (best net $-3.77, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15$0.00$5.00
$245.00$250.001:2Jul 17$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Aug 28-$3.77$16.23
$245.00$230.001:2Aug 14-$9.79$5.21
$175.00$170.001:2Jul 27-$0.10$4.90
$180.00$175.001:2Jul 27-$0.11$4.89
$190.00$185.001:2Jul 29-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.21%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$13.000.520.4%6.21%6.60%3341.7K
$210.00Aug 21$10.700.520.4%5.11%5.50%4.2K29.9K
$215.00Aug 28$10.400.462.8%4.97%7.74%166926
$210.00Aug 14$9.400.510.4%4.49%4.88%6223.7K
$215.00Aug 21$8.400.452.8%4.02%6.79%3.0K25.8K
$220.00Aug 28$8.400.405.2%4.02%9.18%3.3K883
$210.00Aug 7$8.200.510.4%3.92%4.30%1.2K5.2K
$215.00Aug 14$7.200.432.8%3.44%6.21%4241.8K
$210.00Jul 31$6.900.500.4%3.30%3.68%6.3K15.7K
$225.00Aug 28$6.900.357.5%3.30%10.85%127362

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 982,242
Total Puts 382,718
Put/Call Ratio 0.39
Net Difference 599,524

Prior's Put/Call Breakdown

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

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