Tour v330
NVDA
NVIDIA CORP
$210.87 +3.61%
7/14 13:00

Option Volume

Detail
Current (07/14 1:00pm) 1,934,794
Calls: 1,282,603 (66%)
Puts: 652,191 (34%)
Prior (07/13) 2,149,562
Calls: 1,356,579 (63%)
Puts: 792,983 (37%)
Current vs Prior -9.99%
Calls: -5.45% (Calls)
Puts: -17.75% (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 -46.26%
Calls: -47.71%
Puts: -43.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 1:00pm) $831.85M
Calls: $623.97M (75%)
Puts: $207.88M (25%)
Prior (07/13) $531.28M
Calls: $300.87M (57%)
Puts: $230.41M (43%)
Current vs Prior +56.58%
Calls: +107.39%
Puts: -9.78%
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 -26.06%
Calls: -27.82%
Puts: -20.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 1:00pm) 0.51
Prior (07/13) 0.58
Current vs Prior -13.01%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +4.50%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 1:00pm) 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 2.48% | 3.76%3.76% | 5.89%2.48% | 11.45%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -21.28% | -11.51%-11.52% | -5.76%-21.28% | -2.39%
Prior 7-Day Avg 2.80% | 3.92%3.32% | 5.75%4.52% | 12.28%
Current vs 7-Day Avg -11.44% | -4.16%+13.35% | +2.56%-45.27% | -6.77%
Prior 7-Day Eod 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs 7-Day Eod -21.28% | -11.51%-11.52% | -5.76%-21.28% | -2.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.95% | 1.88%
Calls: 0.84% | 1.31%
Puts: 1.06% | 2.44%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -75.00% | -45.66%
Prior 7-Day Avg 2.75% | 3.55%
Calls: 2.66% | 2.48%
Puts: 2.83% | 4.62%
Current vs 7-Day Avg -65.42% | -47.00%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($623.97M) vs puts ($207.88M). Elevated premium activity with dollar volume up 57% vs prior. Bullish P/C ratio of 0.51.

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
13:00BULLISHBULLISHBULLISH
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 405 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.207.25$7.230.7%13.5K0.4050.6K
$190.00Jul 1721.0521.20$21.130.7%1.4K0.9726.4K
$185.00Jul 1725.9526.15$26.050.8%1170.989.3K
$212.50Jul 151.221.23$1.230.8%101.0K0.3710.4K
$210.00Jul 152.372.39$2.380.8%237.1K0.5818.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 77.907.95$7.930.6%1.2K0.465.7K
$215.00Aug 2112.4012.50$12.450.8%3390.5311.2K
$195.00Jul 241.011.02$1.021.0%1.5K0.1310.4K
$210.00Jul 245.005.05$5.031.0%1.3K0.463.3K
$210.00Aug 219.859.95$9.901.0%2.6K0.4620.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.050.06$0.0616.7%4.4K0.0252.4K
$235.00Jul 200.050.06$0.0616.7%1790.01255
$220.00Jul 150.060.07$0.0714.3%18.6K0.039.0K
$250.00Jul 240.060.07$0.0714.3%7200.014.3K
$245.00Jul 240.090.10$0.1010.0%5520.022.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 150.050.06$0.0616.7%13.5K0.026.9K
$177.50Jul 170.050.06$0.0616.7%2270.014.9K
$180.00Jul 170.060.07$0.0714.3%2.7K0.0177.5K
$197.50Jul 150.070.08$0.0812.5%13.2K0.034.2K
$185.00Jul 170.090.10$0.1010.0%1.7K0.0228.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1540.2542.15$41.204.6%351.0026
$172.50Jul 1537.8539.75$38.804.9%481.0024
$175.00Jul 1535.4537.35$36.405.2%1041.00119
$177.50Jul 1533.0534.95$34.005.6%11.0023
$180.00Jul 1530.6531.35$31.002.3%3351.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1718.8519.25$19.052.1%31.00624
$235.00Jul 1723.8524.25$24.051.7%201.0037
$240.00Jul 1728.7529.20$28.981.6%401.0026
$245.00Jul 1733.7535.70$34.735.6%101.00123
$250.00Jul 1738.6540.60$39.634.9%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 1.7M, top 237.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 152.372.39$2.380.8%237.1K0.5818.7K
$207.50Jul 154.054.15$4.102.4%142.8K0.7614.0K
$212.50Jul 151.221.23$1.230.8%101.0K0.3710.4K
$215.00Jul 150.580.59$0.591.7%76.5K0.2110.3K
$205.00Jul 156.156.30$6.232.4%64.2K0.8713.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 150.320.34$0.336.1%66.4K0.137.3K
$202.50Jul 150.170.18$0.185.6%58.4K0.074.4K
$200.00Jul 150.100.11$0.119.1%44.7K0.048.0K
$207.50Jul 150.700.71$0.711.4%43.0K0.245.1K
$172.50Jul 150.010.02$0.0250.0%25.8K0.00713

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 67.5%, max 181.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 15Aug 21124.7%44.3%181.6%1673.8K
$170.00Jul 15Aug 28128.4%49.3%160.7%3633
$250.00Jul 15Aug 28101.9%43.5%134.3%5712.0K
$180.00Jul 15Aug 28107.5%46.5%131.1%380163
$172.50Jul 15Jul 24133.4%58.0%130.2%4898
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 15Aug 28124.7%47.8%160.8%430752
$170.00Jul 15Aug 28128.4%49.3%160.7%2.1K4.0K
$180.00Jul 15Aug 28107.5%46.5%131.1%9442.5K
$172.50Jul 15Jul 24133.4%58.0%130.2%26.8K1.7K
$182.50Jul 15Jul 31102.2%46.5%119.8%4021.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 40.67, avg 5.52)

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
$230.00$232.50Jul 22$0.11$2.39$0.1121.73$230.11
$240.00$245.00Jul 31$0.22$4.78$0.2221.73$240.22
$245.00$250.00Aug 7$0.24$4.76$0.2419.83$245.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 29$0.25$9.75$0.2539.00$179.75
$180.00$175.00Jul 31$0.17$4.83$0.1728.41$179.83
$175.00$170.00Aug 7$0.18$4.82$0.1826.78$174.82
$187.50$185.00Jul 24$0.10$2.40$0.1024.00$187.40
$185.00$180.00Jul 29$0.20$4.80$0.2024.00$184.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 40.67, avg 3.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.88$4.88$0.1240.67$179.88
$170.00$175.00Aug 7$4.88$4.88$0.1240.67$174.88
$172.50$175.00Jul 15$2.40$2.40$0.1024.00$174.90
$175.00$177.50Jul 15$2.40$2.40$0.1024.00$177.40
$175.00$180.00Aug 7$4.80$4.80$0.2024.00$179.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$227.50Jul 22$7.32$7.32$0.1840.67$227.68
$245.00$240.00Jul 24$4.80$4.80$0.2024.00$240.20
$250.00$240.00Aug 7$9.60$9.60$0.4024.00$240.40
$245.00$240.00Jul 31$4.72$4.72$0.2816.86$240.28
$222.50$220.00Jul 17$2.35$2.35$0.1515.67$220.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 20$0.1243.6%36.1%
$185.00Jul 15Jul 17$0.1595.8%69.2%
$225.00Jul 15Jul 17$0.2042.7%43.6%
$232.50Jul 17Jul 22$0.2045.8%38.7%
$190.00Jul 15Jul 17$0.2882.0%61.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 15Jul 17$0.05107.5%77.2%
$182.50Jul 15Jul 17$0.06102.2%73.5%
$185.00Jul 15Jul 17$0.0795.8%69.2%
$230.00Jul 15Jul 17$0.0755.4%44.1%
$187.50Jul 15Jul 17$0.0990.9%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.84% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 15$2.38$1.49$3.87$206.13$213.871.84%
$212.50Jul 15$1.23$2.84$4.07$208.43$216.571.93%
$207.50Jul 15$4.10$0.71$4.81$202.69$212.312.28%
$215.00Jul 15$0.59$4.70$5.29$209.71$220.292.51%
$205.00Jul 15$6.23$0.33$6.56$198.44$211.563.11%
$210.00Jul 17$3.83$2.84$6.67$203.33$216.673.16%
$212.50Jul 17$2.61$4.10$6.71$205.79$219.213.18%
$217.50Jul 15$0.23$6.83$7.06$210.44$224.563.35%
$207.50Jul 17$5.33$1.88$7.21$200.29$214.713.42%
$215.00Jul 17$1.70$5.70$7.40$207.60$222.403.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.19% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Jul 15$0.23$0.18$0.41$202.09$217.91
$217.50$205.00Jul 15$0.23$0.33$0.56$204.44$218.06
$215.00$202.50Jul 15$0.59$0.18$0.77$201.73$215.77
$222.50$200.00Jul 17$0.37$0.50$0.87$199.13$223.37
$215.00$205.00Jul 15$0.59$0.33$0.92$204.08$215.92
$217.50$207.50Jul 15$0.23$0.71$0.94$206.56$218.44
$222.50$202.50Jul 17$0.37$0.76$1.13$201.37$223.63
$220.00$200.00Jul 17$0.65$0.50$1.15$198.85$221.15
$215.00$207.50Jul 15$0.59$0.71$1.30$206.20$216.30
$222.50$200.00Jul 20$0.62$0.75$1.37$198.63$223.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 24.00, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182190/192Jul 31$2.40$0.1024.00$180.10$192.40
192/195198/200Jul 22$2.37$0.1318.23$192.63$199.87
188/190192/195Jul 24$2.37$0.1318.23$187.63$194.87
195/198200/202Jul 27$2.37$0.1318.23$195.13$202.37
170/175180/185Aug 14$4.74$0.2618.23$170.26$184.74
190/192195/198Jul 27$2.36$0.1416.86$190.14$197.36
185/188192/195Jul 24$2.35$0.1515.67$185.15$194.85
190/192195/198Jul 31$2.35$0.1515.67$190.15$197.35
185/188190/195Jul 27$4.69$0.3115.13$182.81$194.69
190/192195/198Jul 22$2.34$0.1614.63$190.16$197.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 20$0.05$4.9599.00
$235.00$240.00$245.00Jul 22$0.05$4.9599.00
$240.00$245.00$250.00Jul 27$0.06$4.9482.33
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$180.00$185.00$190.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$235.00$240.00$245.00Jul 31$0.07$4.9370.43
$215.00$220.00$225.00Aug 28$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$215.00$220.00$225.00Aug 21$0.08$4.9261.50

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 $-9.21, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 17$0.00$5.00
$235.00$240.001:2Jul 20$0.00$5.00
$235.00$240.001:2Jul 22$0.00$5.00
$225.00$230.001:2Jul 15-$0.01$4.99
$230.00$235.001:2Jul 15-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$230.001:2Aug 14-$9.21$5.79
$240.00$225.001:2Aug 28-$9.30$5.70
$175.00$170.001:2Jul 27-$0.08$4.92
$180.00$175.001:2Jul 27-$0.10$4.90
$175.00$170.001:2Jul 31-$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 5.48%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.550.482.0%5.48%7.44%2.2K926
$220.00Aug 28$9.400.434.3%4.46%8.79%3.4K883
$215.00Aug 21$9.250.472.0%4.39%6.35%4.9K25.8K
$215.00Aug 14$8.050.462.0%3.82%5.78%5621.8K
$225.00Aug 28$7.500.376.7%3.56%10.26%150362
$220.00Aug 21$7.200.404.3%3.41%7.74%13.5K50.6K
$215.00Aug 7$6.950.452.0%3.30%5.25%9695.9K
$212.50Jul 31$6.600.480.8%3.13%3.90%503285
$220.00Aug 14$6.100.384.3%2.89%7.22%1.1K2.1K
$230.00Aug 28$5.950.329.1%2.82%11.89%299626

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 1,282,603
Total Puts 652,191
Put/Call Ratio 0.51
Net Difference 630,412

Prior's Put/Call Breakdown

Total Calls 1,356,579
Total Puts 792,983
Put/Call Ratio 0.58
Net Difference 563,596

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