Tour v333
NVDA
NVIDIA CORP
$212.12 +4.22%
7/14 15:01

Option Volume

Detail
Current (07/14 3:00pm) 2,763,024
Calls: 1,890,848 (68%)
Puts: 872,176 (32%)
Prior (07/13) 2,882,327
Calls: 1,775,375 (62%)
Puts: 1,106,952 (38%)
Current vs Prior -4.14%
Calls: +6.50% (Calls)
Puts: -21.21% (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 -23.26%
Calls: -22.92%
Puts: -24.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 3:00pm) $1.26B
Calls: $991.13M (79%)
Puts: $264.30M (21%)
Prior (07/13) $767.22M
Calls: $427.08M (56%)
Puts: $340.15M (44%)
Current vs Prior +63.63%
Calls: +132.07%
Puts: -22.30%
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 +11.60%
Calls: +14.65%
Puts: +1.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 3:00pm) 0.46
Prior (07/13) 0.62
Current vs Prior -26.02%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -5.20%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 3:00pm) 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 2.49% | 3.82%3.82% | 5.96%2.49% | 11.48%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -20.69% | -10.04%-10.04% | -4.65%-20.69% | -2.16%
Prior 7-Day Avg 2.80% | 3.92%3.32% | 5.75%4.52% | 12.28%
Current vs 7-Day Avg -10.79% | -2.56%+15.24% | +3.76%-44.86% | -6.55%
Prior 7-Day Eod 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs 7-Day Eod -20.69% | -10.04%-10.04% | -4.65%-20.69% | -2.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 1.26%
Calls: 3.13% | 1.08%
Puts: 0.96% | 1.44%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -46.32% | -63.58%
Prior 7-Day Avg 2.75% | 3.55%
Calls: 2.66% | 2.48%
Puts: 2.83% | 4.62%
Current vs 7-Day Avg -25.74% | -64.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($991.13M) vs puts ($264.30M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (1,890,848 calls vs 872,176 puts). P/C ratio dropping 26% - 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
15:00BULLISHBULLISHBULLISH
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 430 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 242.652.66$2.660.4%16.8K0.3113.9K
$185.00Jul 1727.2527.40$27.330.5%2230.989.3K
$212.50Jul 151.721.73$1.730.6%191.5K0.4810.4K
$197.50Jul 1715.0015.10$15.050.7%5.1K0.933.8K
$190.00Jul 1722.3022.45$22.380.7%3.7K0.9726.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 1713.0513.15$13.100.8%3660.927.5K
$210.00Jul 316.156.20$6.180.8%9220.433.5K
$210.00Jul 172.382.40$2.390.8%22.6K0.3926.3K
$215.00Aug 2111.8011.90$11.850.8%6620.5111.2K
$217.50Jul 155.705.75$5.730.9%5990.85119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 240.070.08$0.0812.5%9840.014.3K
$230.00Jul 170.080.09$0.0911.1%7.6K0.0352.4K
$235.00Jul 200.090.10$0.1010.0%6150.02255
$250.00Jul 270.090.10$0.1010.0%20.0218
$245.00Jul 240.110.12$0.128.3%9310.022.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 150.050.06$0.0616.7%15.3K0.024.2K
$180.00Jul 170.050.06$0.0616.7%3.8K0.0177.5K
$182.50Jul 170.070.08$0.0812.5%3540.013.7K
$200.00Jul 150.080.09$0.0911.1%49.1K0.038.0K
$185.00Jul 170.080.09$0.0911.1%3.0K0.0228.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1541.9542.35$42.150.9%741.0026
$172.50Jul 1539.4539.85$39.651.0%811.0024
$175.00Jul 1537.0037.35$37.170.9%1231.00119
$177.50Jul 1534.5034.85$34.671.0%91.0023
$180.00Jul 1532.0032.35$32.171.1%4391.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1717.7518.00$17.881.4%431.00624
$232.50Jul 1718.9520.90$19.929.8%601.00--
$235.00Jul 1721.7523.10$22.436.0%361.0037
$240.00Jul 1727.0528.05$27.553.6%401.0026
$245.00Jul 1731.9033.90$32.906.1%101.00123

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 2.4M, top 272.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 153.153.25$3.203.1%272.1K0.6818.7K
$212.50Jul 151.721.73$1.730.6%191.5K0.4810.4K
$207.50Jul 155.105.20$5.151.9%151.3K0.8214.0K
$215.00Jul 150.840.85$0.851.2%139.1K0.2910.3K
$210.00Jul 174.604.65$4.631.1%80.9K0.6187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 150.240.25$0.254.0%77.2K0.097.3K
$207.50Jul 150.510.52$0.521.9%64.6K0.185.1K
$202.50Jul 150.120.13$0.137.7%62.6K0.054.4K
$210.00Jul 151.051.07$1.061.9%55.7K0.321.5K
$200.00Jul 150.080.09$0.0911.1%49.1K0.038.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 69.7%, max 195.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 15Aug 21133.4%45.1%195.8%1993.8K
$170.00Jul 15Aug 28136.9%49.3%177.5%7533
$180.00Jul 15Aug 28115.7%47.0%146.3%485163
$250.00Jul 15Aug 28102.3%43.2%136.7%7032.0K
$172.50Jul 15Jul 24136.9%59.0%132.0%8198
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 15Aug 28133.4%47.9%178.5%699752
$170.00Jul 15Aug 28136.9%49.3%177.5%2.2K4.0K
$180.00Jul 15Aug 28115.7%47.0%146.3%1.1K2.5K
$172.50Jul 15Jul 24136.9%59.0%132.0%35.5K1.7K
$177.50Jul 15Jul 24124.5%54.9%126.8%1.6K3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 49.00, avg 6.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 24$0.10$4.90$0.1049.00$240.10
$240.00$245.00Jul 27$0.10$4.90$0.1049.00$240.10
$230.00$235.00Jul 20$0.12$4.88$0.1240.67$230.12
$235.00$240.00Jul 22$0.12$4.88$0.1240.67$235.12
$245.00$250.00Jul 31$0.15$4.85$0.1532.33$245.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 29$0.22$9.78$0.2244.45$179.78
$175.00$170.00Jul 31$0.11$4.89$0.1144.45$174.89
$180.00$175.00Jul 31$0.16$4.84$0.1630.25$179.84
$185.00$180.00Jul 29$0.17$4.83$0.1728.41$184.83
$175.00$170.00Aug 7$0.17$4.83$0.1728.41$174.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 49.00, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.86$4.86$0.1434.71$179.86
$192.50$195.00Jul 20$2.40$2.40$0.1024.00$194.90
$180.00$185.00Jul 31$4.79$4.79$0.2122.81$184.79
$170.00$175.00Aug 21$4.78$4.78$0.2221.73$174.78
$172.50$175.00Jul 20$2.38$2.38$0.1219.83$174.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 20$9.80$9.80$0.2049.00$230.20
$240.00$235.00Jul 24$4.87$4.87$0.1337.46$235.13
$245.00$235.00Jul 22$9.63$9.63$0.3726.03$235.37
$235.00$227.50Jul 22$7.17$7.17$0.3321.73$227.83
$222.50$220.00Jul 15$2.37$2.37$0.1318.23$220.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 15Jul 17$0.0853.9%44.9%
$175.00Jul 15Jul 17$0.11133.4%87.4%
$180.00Jul 15Jul 17$0.11115.7%79.1%
$190.00Jul 15Jul 17$0.1385.9%64.9%
$185.00Jul 15Jul 17$0.15103.9%71.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 15Jul 17$0.06106.8%76.4%
$185.00Jul 15Jul 17$0.06103.9%71.7%
$187.50Jul 15Jul 17$0.0994.8%68.7%
$190.00Jul 15Jul 17$0.1285.9%64.9%
$192.50Jul 15Jul 17$0.1480.0%60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 1.80% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 15$1.73$2.09$3.82$208.68$216.321.80%
$210.00Jul 15$3.20$1.06$4.26$205.74$214.262.01%
$215.00Jul 15$0.85$3.70$4.55$210.45$219.552.15%
$207.50Jul 15$5.15$0.52$5.67$201.83$213.172.67%
$217.50Jul 15$0.37$5.73$6.10$211.40$223.602.88%
$212.50Jul 17$3.23$3.48$6.71$205.79$219.213.16%
$210.00Jul 17$4.63$2.39$7.02$202.98$217.023.31%
$215.00Jul 17$2.16$4.93$7.09$207.91$222.093.34%
$205.00Jul 15$7.40$0.25$7.65$197.35$212.653.61%
$207.50Jul 17$6.32$1.59$7.91$199.59$215.413.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.18% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$205.00Jul 15$0.13$0.25$0.38$204.62$220.38
$217.50$205.00Jul 15$0.37$0.25$0.62$204.38$218.12
$220.00$207.50Jul 15$0.13$0.52$0.65$206.85$220.65
$217.50$207.50Jul 15$0.37$0.52$0.89$206.61$218.39
$222.50$200.00Jul 17$0.51$0.46$0.97$199.03$223.47
$215.00$205.00Jul 15$0.85$0.25$1.10$203.90$216.10
$220.00$210.00Jul 15$0.13$1.06$1.19$208.81$221.19
$222.50$202.50Jul 17$0.51$0.68$1.19$201.31$223.69
$220.00$200.00Jul 17$0.86$0.46$1.32$198.68$221.32
$215.00$207.50Jul 15$0.85$0.52$1.37$206.13$216.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 24.00, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 31$2.40$0.1024.00$182.60$189.90
182/185192/195Jul 31$2.40$0.1024.00$182.60$194.90
170/175180/185Aug 21$4.79$0.2122.81$170.21$184.79
190/192195/198Jul 27$2.39$0.1121.73$190.11$197.39
190/192198/200Jul 22$2.38$0.1219.83$190.12$199.88
195/198200/202Jul 31$2.38$0.1219.83$195.12$202.38
185/188190/195Jul 27$4.75$0.2519.00$182.75$194.75
175/180185/190Aug 14$4.75$0.2519.00$175.25$189.75
180/182188/190Jul 31$2.36$0.1416.86$180.14$189.86
180/182192/195Jul 31$2.36$0.1416.86$180.14$194.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 24$0.06$4.9482.33
$230.00$235.00$240.00Jul 20$0.07$4.9370.43
$175.00$180.00$185.00Jul 31$0.07$4.9370.43
$235.00$240.00$245.00Jul 22$0.09$4.9154.56
$235.00$240.00$245.00Jul 29$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.05$4.9599.00
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$222.50$225.00$227.50Jul 17$0.05$2.4549.00
$192.50$195.00$197.50Jul 20$0.05$2.4549.00
$220.00$222.50$225.00Jul 24$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. 258 found (best net $-8.82, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Jul 15$0.00$5.00
$240.00$245.001:2Jul 17$0.00$5.00
$235.00$240.001:2Jul 20$0.00$5.00
$230.00$235.001:2Jul 15-$0.01$4.99
$235.00$240.001:2Jul 15-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Aug 28-$8.82$6.18
$175.00$170.001:2Jul 27-$0.07$4.93
$180.00$175.001:2Jul 27-$0.10$4.90
$175.00$170.001:2Jul 31-$0.15$4.85
$180.00$175.001:2Jul 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. 96 found (best yield 5.78%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$12.250.501.4%5.78%7.13%2.4K926
$220.00Aug 28$10.050.443.7%4.74%8.45%3.6K883
$215.00Aug 21$9.900.491.4%4.67%6.02%7.0K25.8K
$215.00Aug 14$8.800.481.4%4.15%5.51%1.2K1.8K
$225.00Aug 28$8.050.396.1%3.80%9.87%531362
$220.00Aug 21$7.750.423.7%3.65%7.37%24.4K50.6K
$215.00Aug 7$7.600.471.4%3.58%4.94%2.0K5.9K
$212.50Jul 31$7.350.510.2%3.47%3.64%1.3K285
$220.00Aug 14$6.700.403.7%3.16%6.87%1.4K2.1K
$230.00Aug 28$6.550.338.4%3.09%11.52%593626

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 1,890,848
Total Puts 872,176
Put/Call Ratio 0.46
Net Difference 1,018,672

Prior's Put/Call Breakdown

Total Calls 1,775,375
Total Puts 1,106,952
Put/Call Ratio 0.62
Net Difference 668,423

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