Tour v334
NVDA
NVIDIA CORP
$211.53 -0.13%
7/15 10:00

Option Volume

Detail
Current (07/15 10:00am) 557,083
Calls: 400,382 (72%)
Puts: 156,701 (28%)
Prior (07/14) 380,765
Calls: 256,801 (67%)
Puts: 123,964 (33%)
Current vs Prior +46.31%
Calls: +55.91% (Calls)
Puts: +26.41% (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 -84.53%
Calls: -83.68%
Puts: -86.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:00am) $135.41M
Calls: $109.91M (81%)
Puts: $25.50M (19%)
Prior (07/14) $116.70M
Calls: $80.40M (69%)
Puts: $36.30M (31%)
Current vs Prior +16.03%
Calls: +36.70%
Puts: -29.76%
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 -87.96%
Calls: -87.29%
Puts: -90.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:00am) 0.39
Prior (07/14) 0.48
Current vs Prior -18.92%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -19.56%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 10:00am) 14,596,104
Calls: 8,020,445 (55%)
Puts: 6,575,659 (45%)
Prior (07/14) 14,170,792
Calls: 7,831,866 (55%)
Puts: 6,338,926 (45%)
Current vs Prior +3.00%
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 +3.63%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.77% | 3.31%3.31% | 5.59%1.77% | 11.27%
Prior 3.14% | 4.25%4.25% | 6.25%3.14% | 11.73%
Current vs Prior -43.62% | -22.14%-22.14% | -10.58%-43.62% | -3.98%
Prior 7-Day Avg 2.80% | 3.92%3.46% | 5.81%3.93% | 12.06%
Current vs 7-Day Avg -36.58% | -15.66%-4.29% | -3.67%-54.94% | -6.58%
Prior 7-Day Eod 3.14% | 4.25%3.79% | 5.94%2.43% | 11.51%
Current vs 7-Day Eod -43.62% | -22.14%-12.72% | -5.84%-27.09% | -2.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.93% | 2.88%
Calls: 1.44% | 2.67%
Puts: 2.41% | 3.08%
Prior 3.80% | 3.46%
Calls: 5.38% | 2.33%
Puts: 2.22% | 4.60%
Current vs Prior -49.21% | -16.76%
Prior 7-Day Avg 2.75% | 3.55%
Calls: 2.66% | 2.48%
Puts: 2.83% | 4.62%
Current vs 7-Day Avg -29.75% | -18.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($109.91M) vs puts ($25.50M). Extreme bullish P/C ratio of 0.39 - heavy call buying (400,382 calls vs 156,701 puts).

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 NEUTRAL
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 335 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2436.8037.05$36.920.7%--0.98205
$185.00Jul 1726.6026.80$26.700.7%750.999.1K
$200.00Jul 2413.2513.35$13.300.8%4020.818.0K
$210.00Jul 246.206.25$6.230.8%2.4K0.5711.9K
$202.50Jul 2411.2511.35$11.300.9%160.763.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 2433.2533.55$33.400.9%21.006
$225.00Jul 2414.2514.40$14.331.0%--0.831.1K
$240.00Jul 1728.2528.55$28.401.1%21.0026
$220.00Jul 178.808.90$8.851.1%6250.8613.4K
$170.00Aug 210.870.88$0.881.1%1740.0623.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 150.060.07$0.0714.3%39.5K0.0531.1K
$250.00Jul 240.060.07$0.0714.3%500.014.2K
$227.50Jul 170.070.08$0.0812.5%4020.0310.6K
$245.00Jul 240.090.10$0.1010.0%130.022.6K
$230.00Jul 200.120.14$0.1315.4%8530.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 150.060.07$0.0714.3%7.6K0.0414.0K
$185.00Jul 170.060.07$0.0714.3%8390.0128.4K
$187.50Jul 170.070.08$0.0812.5%3140.028.4K
$190.00Jul 170.090.10$0.1010.0%3360.0247.3K
$192.50Jul 170.110.13$0.1216.7%3740.0311.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1539.9043.05$41.477.6%161.0067
$172.50Jul 1537.5040.25$38.887.1%11.0034
$175.00Jul 1535.5038.10$36.807.1%41.00148
$177.50Jul 1532.2035.60$33.9010.0%171.0032
$180.00Jul 1531.3032.30$31.803.1%251.00288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 157.909.00$8.4513.0%1181.00871
$222.50Jul 1510.6512.05$11.3512.3%251.00135
$225.00Jul 1512.6514.25$13.4511.9%171.005
$230.00Jul 1517.1518.90$18.029.7%31.00--
$235.00Jul 1522.4524.25$23.357.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 522.7K, top 95.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 150.190.20$0.205.0%95.1K0.1430.4K
$212.50Jul 150.710.73$0.722.8%64.5K0.3923.2K
$217.50Jul 150.060.07$0.0714.3%39.5K0.0531.1K
$215.00Jul 171.451.48$1.472.0%22.2K0.3399.1K
$220.00Jul 150.020.03$0.0333.3%20.1K0.0217.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 150.520.54$0.533.8%38.7K0.287.9K
$207.50Jul 150.150.16$0.166.3%19.4K0.1012.2K
$212.50Jul 151.641.68$1.662.4%12.0K0.613.5K
$205.00Jul 150.060.07$0.0714.3%7.6K0.0414.0K
$210.00Jul 172.062.10$2.081.9%6.3K0.4026.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 176.6%, max 483.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 21272.9%46.7%483.8%166.7K
$175.00Jul 15Aug 21239.4%45.0%432.4%323.8K
$250.00Jul 15Aug 28208.3%43.1%383.7%3672.2K
$180.00Jul 15Aug 28206.6%47.2%337.8%25395
$172.50Jul 15Jul 24256.0%59.7%328.9%1108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28272.9%49.5%451.6%64.0K
$175.00Jul 15Aug 28239.4%48.1%397.7%191.3K
$172.50Jul 15Jul 27256.0%55.0%365.6%73.3K
$177.50Jul 15Jul 29222.9%50.4%342.6%852.6K
$180.00Jul 15Aug 28206.6%47.2%337.8%662.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 44.45, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Jul 31$0.11$4.89$0.1144.45$245.11
$240.00$245.00Jul 29$0.13$4.87$0.1337.46$240.13
$235.00$240.00Jul 27$0.15$4.85$0.1532.33$235.15
$240.00$245.00Jul 31$0.21$4.79$0.2122.81$240.21
$245.00$250.00Aug 7$0.22$4.78$0.2221.73$245.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.11$4.89$0.1144.45$174.89
$180.00$175.00Jul 31$0.14$4.86$0.1434.71$179.86
$175.00$170.00Aug 7$0.16$4.84$0.1630.25$174.84
$185.00$180.00Jul 29$0.17$4.83$0.1728.41$184.83
$197.50$195.00Jul 20$0.10$2.40$0.1024.00$197.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 42.48, avg 3.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 27$4.82$4.82$0.1826.78$194.82
$190.00$192.50Jul 22$2.40$2.40$0.1024.00$192.40
$175.00$180.00Aug 14$4.80$4.80$0.2024.00$179.80
$170.00$175.00Aug 21$4.80$4.80$0.2024.00$174.80
$195.00$197.50Jul 17$2.39$2.39$0.1121.73$197.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$235.00Jul 24$9.77$9.77$0.2342.48$235.23
$240.00$235.00Jul 15$4.85$4.85$0.1532.33$235.15
$245.00$240.00Jul 17$4.85$4.85$0.1532.33$240.15
$225.00$222.50Jul 20$2.38$2.38$0.1219.83$222.62
$250.00$240.00Aug 7$9.48$9.48$0.5218.23$240.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 20$0.1147.4%36.0%
$225.00Jul 15Jul 17$0.1384.3%45.2%
$232.50Jul 17Jul 22$0.2051.1%39.2%
$222.50Jul 15Jul 17$0.2479.8%44.1%
$185.00Jul 15Jul 17$0.32174.4%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 15Jul 17$0.0584.3%45.2%
$185.00Jul 15Jul 17$0.06174.4%79.0%
$187.50Jul 15Jul 17$0.07158.4%73.7%
$190.00Jul 15Jul 17$0.09142.6%69.2%
$192.50Jul 15Jul 17$0.11136.6%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.13% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 15$0.72$1.66$2.38$210.12$214.881.13%
$210.00Jul 15$2.09$0.53$2.62$207.38$212.621.24%
$215.00Jul 15$0.20$3.55$3.75$211.25$218.751.77%
$207.50Jul 15$4.33$0.16$4.49$203.01$211.992.12%
$217.50Jul 15$0.07$5.58$5.65$211.85$223.152.67%
$212.50Jul 17$2.42$3.25$5.67$206.83$218.172.68%
$210.00Jul 17$3.75$2.08$5.83$204.17$215.832.76%
$215.00Jul 17$1.47$4.83$6.30$208.70$221.302.98%
$207.50Jul 17$5.45$1.27$6.72$200.78$214.223.18%
$205.00Jul 15$6.70$0.07$6.77$198.23$211.773.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.17% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$207.50Jul 15$0.20$0.16$0.36$207.14$215.36
$222.50$200.00Jul 17$0.26$0.31$0.57$199.43$223.07
$215.00$210.00Jul 15$0.20$0.53$0.73$209.27$215.73
$222.50$202.50Jul 17$0.26$0.47$0.73$201.77$223.23
$220.00$200.00Jul 17$0.47$0.31$0.78$199.22$220.78
$212.50$207.50Jul 15$0.72$0.16$0.88$206.62$213.38
$220.00$202.50Jul 17$0.47$0.47$0.94$201.56$220.94
$222.50$205.00Jul 17$0.26$0.77$1.03$203.97$223.53
$222.50$200.00Jul 20$0.51$0.55$1.06$198.94$223.56
$217.50$200.00Jul 17$0.85$0.31$1.16$198.84$218.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 34.71, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 31$4.86$0.1434.71$170.14$184.86
170/175185/190Aug 7$4.86$0.1434.71$170.14$189.86
192/195198/200Jul 31$2.40$0.1024.00$192.60$199.90
190/192198/200Jul 22$2.39$0.1121.73$190.11$199.89
180/182185/188Jul 31$2.36$0.1416.86$180.14$187.36
170/175180/185Aug 21$4.70$0.3015.67$170.30$184.70
175/180185/190Aug 28$4.69$0.3115.13$175.31$189.69
198/200205/208Jul 29$2.33$0.1713.71$197.67$207.33
190/192198/200Jul 31$2.33$0.1713.71$190.17$199.83
170/175180/185Aug 14$4.63$0.3712.51$170.37$184.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 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 27$0.05$4.9599.00
$190.00$195.00$200.00Aug 28$0.05$4.9599.00
$180.00$185.00$190.00Aug 14$0.08$4.9261.50
$197.50$200.00$202.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 14$0.06$4.9482.33
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$217.50$220.00$222.50Jul 17$0.05$2.4549.00
$240.00$245.00$250.00Jul 17$0.10$4.9049.00
$187.50$190.00$192.50Jul 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. 269 found (best net $-3.11, 258 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$200.001:2Jul 29-$3.11$9.39
$240.00$245.001:2Jul 17$0.00$5.00
$225.00$230.001:2Jul 15-$0.01$4.99
$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
$225.00$215.001:2Jul 29-$0.88$9.12
$180.00$175.001:2Jul 27-$0.08$4.92
$175.00$170.001:2Jul 31-$0.14$4.86
$195.00$190.001:2Jul 27-$0.18$4.82
$185.00$180.001:2Jul 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. 92 found (best yield 5.53%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.700.501.6%5.53%7.17%2393.1K
$220.00Aug 28$9.500.444.0%4.49%8.50%2733.8K
$215.00Aug 21$9.350.481.6%4.42%6.06%1.3K25.9K
$215.00Aug 14$8.250.471.6%3.90%5.54%2762.1K
$225.00Aug 28$7.750.386.4%3.66%10.03%104764
$220.00Aug 21$7.250.414.0%3.43%7.43%1.2K50.5K
$215.00Aug 7$7.000.461.6%3.31%4.95%5186.1K
$212.50Jul 31$6.750.500.5%3.19%3.65%382887
$220.00Aug 14$6.200.394.0%2.93%6.94%1.7K2.6K
$230.00Aug 28$6.200.328.7%2.93%11.66%64961

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 400,382
Total Puts 156,701
Put/Call Ratio 0.39
Net Difference 243,681

Prior's Put/Call Breakdown

Total Calls 256,801
Total Puts 123,964
Put/Call Ratio 0.48
Net Difference 132,837

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