Tour v334
NVDA
NVIDIA CORP
$211.80 +4.06%
$211.52 (-0.13%)🌙
as of 07/14 04:00 PM
7/14 16:00

Option Volume

Detail
Current (07/14 4:00pm) 3,154,623
Calls: 2,145,679 (68%)
Puts: 1,008,944 (32%)
Prior (07/13) 3,313,717
Calls: 2,048,585 (62%)
Puts: 1,265,132 (38%)
Current vs Prior -4.80%
Calls: +4.74% (Calls)
Puts: -20.25% (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 -12.39%
Calls: -12.53%
Puts: -12.08%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 4:00pm) $1.38B
Calls: $1.05B (76%)
Puts: $323.95M (24%)
Prior (07/13) $982.68M
Calls: $575.69M (59%)
Puts: $406.99M (41%)
Current vs Prior +40.15%
Calls: +82.97%
Puts: -20.40%
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 +22.43%
Calls: +21.85%
Puts: +24.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 4:00pm) 0.47
Prior (07/13) 0.62
Current vs Prior -23.86%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -3.37%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 4:00pm) 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 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -22.67% | -10.79%-10.79% | -5.04%-22.67% | -1.89%
Prior 7-Day Avg 2.80% | 3.92%3.32% | 5.75%4.52% | 12.28%
Current vs 7-Day Avg -13.02% | -3.38%+14.27% | +3.35%-46.24% | -6.29%
Prior 7-Day Eod 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs 7-Day Eod -22.67% | -10.79%-10.79% | -5.04%-22.67% | -1.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -46.32% | -7.51%
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% | -9.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.05B) vs puts ($323.95M). Extreme bullish P/C ratio of 0.47 - heavy call buying (2,145,679 calls vs 1,008,944 puts). P/C ratio dropping 24% - 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
16:00BULLISHBULLISHBULLISH
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 408 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1721.9522.15$22.050.9%3.8K0.9726.4K
$217.50Jul 315.005.05$5.031.0%1.0K0.40449
$197.50Jul 1714.6514.80$14.731.0%6.3K0.933.8K
$215.00Aug 219.759.85$9.801.0%10.4K0.4825.8K
$170.00Jul 1541.6042.05$41.831.1%771.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2112.0012.10$12.050.8%7920.5211.2K
$220.00Aug 2114.8515.00$14.931.0%3460.597.7K
$210.00Aug 219.509.60$9.551.0%4.8K0.4520.7K
$225.00Jul 1513.1013.25$13.181.1%8600.99--
$195.00Aug 214.254.30$4.281.2%2.7K0.2420.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.070.08$0.0812.5%11.7K0.0252.4K
$220.00Jul 150.100.11$0.119.1%50.7K0.059.0K
$245.00Jul 240.110.12$0.128.3%9450.022.2K
$227.50Jul 170.130.15$0.1414.3%4.7K0.048.0K
$230.00Jul 200.190.21$0.2010.0%1.3K0.05456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 150.050.06$0.0616.7%16.5K0.024.2K
$180.00Jul 170.050.06$0.0616.7%4.7K0.0177.5K
$200.00Jul 150.070.08$0.0812.5%51.8K0.038.0K
$185.00Jul 170.080.09$0.0911.1%3.5K0.0228.3K
$187.50Jul 170.100.12$0.1118.2%7220.028.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1541.6042.05$41.831.1%771.0026
$172.50Jul 1539.1039.55$39.331.1%821.0024
$175.00Jul 1536.6037.05$36.831.2%1261.00119
$177.50Jul 1534.1534.55$34.351.2%111.0023
$180.00Jul 1531.6532.05$31.851.3%5131.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1718.0518.35$18.201.6%491.00624
$232.50Jul 1719.0521.60$20.3312.5%601.00--
$235.00Jul 1722.5023.45$22.984.1%361.0037
$240.00Jul 1727.5028.45$27.983.4%401.0026
$245.00Jul 1731.5534.80$33.179.8%101.00123

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 2.8M, top 283.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 152.912.96$2.941.7%283.7K0.6518.7K
$212.50Jul 151.511.54$1.532.0%229.5K0.4410.4K
$215.00Jul 150.700.73$0.724.2%165.0K0.2510.3K
$207.50Jul 154.804.90$4.852.1%153.2K0.8114.0K
$210.00Jul 174.354.45$4.402.3%87.5K0.5987.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 150.230.24$0.244.2%85.3K0.097.3K
$210.00Jul 151.101.13$1.122.7%79.0K0.351.5K
$207.50Jul 150.520.54$0.533.8%77.3K0.195.1K
$202.50Jul 150.120.13$0.137.7%67.0K0.054.4K
$200.00Jul 150.070.08$0.0812.5%51.8K0.038.0K

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 71.8%, max 186.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 15Aug 21129.7%45.3%186.3%2033.8K
$170.00Jul 15Aug 28138.6%49.4%180.5%7833
$180.00Jul 15Aug 28116.9%47.1%148.4%559163
$250.00Jul 15Aug 28105.4%43.6%141.6%7752.0K
$177.50Jul 15Jul 24125.9%54.8%129.6%165114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28138.6%49.4%180.5%2.3K4.0K
$175.00Jul 15Aug 28129.7%47.8%171.2%1.2K752
$180.00Jul 15Aug 28116.9%47.1%148.4%1.2K2.5K
$172.50Jul 15Jul 27130.1%54.1%140.7%34.5K713
$245.00Jul 15Aug 2193.7%39.3%138.7%25235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 51.63, avg 6.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 22$0.10$4.90$0.1049.00$235.10
$240.00$245.00Jul 27$0.10$4.90$0.1049.00$240.10
$230.00$235.00Jul 20$0.11$4.89$0.1144.45$230.11
$245.00$250.00Jul 31$0.14$4.86$0.1434.71$245.14
$240.00$245.00Jul 29$0.15$4.85$0.1532.33$240.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 29$0.19$9.81$0.1951.63$179.81
$175.00$170.00Jul 31$0.11$4.89$0.1144.45$174.89
$180.00$175.00Jul 31$0.17$4.83$0.1728.41$179.83
$175.00$170.00Aug 7$0.19$4.81$0.1925.32$174.81
$205.00$202.50Jul 15$0.11$2.39$0.1121.73$204.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 82.33, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 7$4.85$4.85$0.1532.33$174.85
$197.50$200.00Jul 17$2.38$2.38$0.1219.83$199.88
$197.50$200.00Jul 20$2.38$2.38$0.1219.83$199.88
$170.00$175.00Aug 14$4.75$4.75$0.2519.00$174.75
$185.00$187.50Jul 17$2.37$2.37$0.1318.23$187.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 20$9.88$9.88$0.1282.33$230.12
$245.00$235.00Jul 22$9.88$9.88$0.1282.33$235.12
$235.00$232.50Jul 24$2.39$2.39$0.1121.73$232.61
$250.00$240.00Aug 7$9.54$9.54$0.4620.74$240.46
$235.00$227.50Jul 22$7.15$7.15$0.3520.43$227.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 15Jul 17$0.0798.5%71.4%
$230.00Jul 15Jul 17$0.0756.1%45.1%
$190.00Jul 15Jul 17$0.1786.1%63.7%
$227.50Jul 17Jul 20$0.1744.6%37.3%
$192.50Jul 15Jul 17$0.2280.2%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 15Jul 17$0.05107.8%75.5%
$185.00Jul 15Jul 17$0.0798.5%71.4%
$187.50Jul 15Jul 17$0.0895.4%67.9%
$190.00Jul 15Jul 17$0.1186.1%63.7%
$192.50Jul 15Jul 17$0.1480.2%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 1.77% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 15$1.53$2.21$3.74$208.76$216.241.77%
$210.00Jul 15$2.94$1.12$4.06$205.94$214.061.92%
$215.00Jul 15$0.72$3.88$4.60$210.40$219.602.17%
$207.50Jul 15$4.85$0.53$5.38$202.12$212.882.54%
$217.50Jul 15$0.30$5.98$6.28$211.22$223.782.97%
$212.50Jul 17$3.03$3.63$6.66$205.84$219.163.14%
$210.00Jul 17$4.40$2.47$6.87$203.13$216.873.24%
$215.00Jul 17$1.99$5.10$7.09$207.91$222.093.35%
$205.00Jul 15$7.08$0.24$7.32$197.68$212.323.46%
$207.50Jul 17$6.05$1.63$7.68$199.82$215.183.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.11% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Jul 15$0.11$0.13$0.24$202.26$220.24
$220.00$205.00Jul 15$0.11$0.24$0.35$204.65$220.35
$217.50$202.50Jul 15$0.30$0.13$0.43$202.07$217.93
$217.50$205.00Jul 15$0.30$0.24$0.54$204.46$218.04
$220.00$207.50Jul 15$0.11$0.53$0.64$206.86$220.64
$217.50$207.50Jul 15$0.30$0.53$0.83$206.67$218.33
$215.00$202.50Jul 15$0.72$0.13$0.85$201.65$215.85
$222.50$200.00Jul 17$0.46$0.45$0.91$199.09$223.41
$215.00$205.00Jul 15$0.72$0.24$0.96$204.04$215.96
$222.50$202.50Jul 17$0.46$0.68$1.14$201.36$223.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 30.25, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.84$0.1630.25$170.16$184.84
170/175180/185Aug 7$4.84$0.1630.25$170.16$184.84
182/185188/190Jul 31$2.40$0.1024.00$182.60$189.90
185/188198/200Jul 27$2.38$0.1219.83$185.12$199.88
180/182188/190Jul 31$2.37$0.1318.23$180.13$189.87
185/188190/195Jul 27$4.73$0.2717.52$182.77$194.73
190/192195/198Jul 22$2.36$0.1416.86$190.14$197.36
180/185190/195Jul 29$4.72$0.2816.86$180.28$194.72
185/188192/195Jul 31$2.36$0.1416.86$185.14$194.86
175/180185/190Aug 28$4.71$0.2916.24$175.29$189.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 7$0.05$4.9599.00
$235.00$240.00$245.00Jul 22$0.06$4.9482.33
$230.00$235.00$240.00Jul 20$0.07$4.9370.43
$170.00$175.00$180.00Aug 21$0.09$4.9154.56
$220.00$222.50$225.00Jul 15$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.06$4.9482.33
$240.00$245.00$250.00Aug 14$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$225.00$230.00$235.00Aug 21$0.09$4.9154.56
$190.00$192.50$195.00Jul 22$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. 262 found (best net $--, 255 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 22$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
$180.00$170.001:2Jul 29$0.00$10.00
$240.00$225.001:2Aug 28-$9.12$5.88
$180.00$175.001:2Jul 27-$0.12$4.88
$185.00$180.001:2Jul 29-$0.16$4.84
$175.00$170.001:2Jul 31-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.71%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$12.100.501.5%5.71%7.22%2.5K926
$220.00Aug 28$9.900.443.9%4.67%8.55%3.7K883
$215.00Aug 21$9.750.481.5%4.60%6.11%10.4K25.8K
$215.00Aug 14$8.600.481.5%4.06%5.57%1.4K1.8K
$225.00Aug 28$8.000.386.2%3.78%10.01%552362
$220.00Aug 21$7.600.413.9%3.59%7.46%25.5K50.6K
$215.00Aug 7$7.400.471.5%3.49%5.00%2.2K5.9K
$212.50Jul 31$7.150.510.3%3.38%3.71%1.4K285
$220.00Aug 14$6.550.403.9%3.09%6.96%2.6K2.1K
$230.00Aug 28$6.400.338.6%3.02%11.61%680626

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 2,145,679
Total Puts 1,008,944
Put/Call Ratio 0.47
Net Difference 1,136,735

Prior's Put/Call Breakdown

Total Calls 2,048,585
Total Puts 1,265,132
Put/Call Ratio 0.62
Net Difference 783,453

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