Tour v334
NVDA
NVIDIA CORP
$208.71 -1.46%
7/15 12:00

Option Volume

Detail
Current (07/15 12:00pm) 1,805,821
Calls: 1,081,698 (60%)
Puts: 724,123 (40%)
Prior (07/14) 1,364,960
Calls: 982,242 (72%)
Puts: 382,718 (28%)
Current vs Prior +32.30%
Calls: +10.13% (Calls)
Puts: +89.21% (Puts)
Prior 7-Day Total 25,444,523
Calls: 17,477,069 (69%)
Puts: 7,967,454 (31%)
Prior 7-Day Average 3,634,931
Calls: 2,496,724 (69%)
Puts: 1,138,207 (31%)
Current vs Prior 7-Day Avg -50.32%
Calls: -56.68%
Puts: -36.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 12:00pm) $443.17M
Calls: $298.95M (67%)
Puts: $144.21M (33%)
Prior (07/14) $484.08M
Calls: $411.92M (85%)
Puts: $72.17M (15%)
Current vs Prior -8.45%
Calls: -27.42%
Puts: +99.83%
Prior 7-Day Total $8.51B
Calls: $6.59B (77%)
Puts: $1.92B (23%)
Prior 7-Day Average $1.22B
Calls: $941.43M (77%)
Puts: $273.83M (23%)
Current vs Prior 7-Day Avg -63.53%
Calls: -68.24%
Puts: -47.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 12:00pm) 0.67
Prior (07/14) 0.39
Current vs Prior +71.81%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +42.32%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 12:00pm) 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 98,649,519
Calls: 54,526,787 (55%)
Puts: 44,122,732 (45%)
Prior 7-Day Average 14,092,788
Calls: 7,789,541 (55%)
Puts: 6,303,247 (45%)
Current vs Prior 7-Day Avg +3.57%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.51% | 3.20%3.20% | 5.60%1.51% | 11.30%
Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs Prior -37.74% | -15.58%-15.58% | -5.78%-37.73% | -1.85%
Prior 7-Day Avg 2.79% | 3.99%3.40% | 5.78%4.17% | 12.16%
Current vs 7-Day Avg -45.76% | -19.72%-5.78% | -3.17%-63.73% | -7.06%
Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs 7-Day Eod -37.74% | -15.58%-15.58% | -5.78%-37.73% | -1.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.58% | 2.23%
Calls: 1.27% | 2.94%
Puts: 1.89% | 1.52%
Prior 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Current vs Prior -22.55% | -30.31%
Prior 7-Day Avg 2.62% | 3.32%
Calls: 2.80% | 2.19%
Puts: 2.45% | 4.47%
Current vs 7-Day Avg -39.76% | -32.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($298.95M). Bullish P/C ratio of 0.67. P/C ratio rising 72% - increased hedging/bearish positioning.

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
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 409 of results (avg 3.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1728.8028.90$28.850.3%1.8K0.9915.6K
$170.00Jul 2439.0039.15$39.080.4%--0.99174
$190.00Jul 2419.5519.65$19.600.5%1350.911.4K
$192.50Jul 2417.2517.35$17.300.6%820.89483
$185.00Jul 2424.2524.40$24.330.6%60.95804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1726.2026.35$26.280.6%21.0037
$240.00Jul 2431.2031.40$31.300.6%21.006
$230.00Jul 2421.4021.55$21.480.7%350.92326
$212.50Jul 247.107.15$7.130.7%1.1K0.60708
$230.00Jul 1721.2021.35$21.280.7%61.00624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 150.060.07$0.0714.3%192.5K0.0623.2K
$225.00Jul 170.060.07$0.0714.3%5.9K0.0250.6K
$250.00Jul 240.060.07$0.0714.3%2510.014.2K
$230.00Jul 200.080.09$0.0911.1%1.0K0.021.3K
$245.00Jul 240.080.09$0.0911.1%390.022.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 170.050.06$0.0616.7%2.0K0.014.0K
$185.00Jul 170.070.08$0.0812.5%1.8K0.0228.4K
$180.00Jul 200.070.08$0.0812.5%70.01956
$205.00Jul 150.080.09$0.0911.1%54.3K0.0714.0K
$182.50Jul 200.090.10$0.1010.0%130.02125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1540.1042.70$41.406.3%791.0016
$170.00Jul 1537.7039.20$38.453.9%561.0067
$172.50Jul 1535.5036.75$36.133.5%191.0034
$175.00Jul 1533.5034.20$33.852.1%181.00148
$177.50Jul 1530.6531.35$31.002.3%781.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 1716.2016.35$16.270.9%2.3K1.007.4K
$227.50Jul 1718.3519.40$18.885.6%351.001.2K
$230.00Jul 1721.2021.35$21.280.7%61.00624
$232.50Jul 1723.3024.40$23.854.6%41.003
$235.00Jul 1726.2026.35$26.280.6%21.0037

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.7M, top 192.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 150.060.07$0.0714.3%192.5K0.0623.2K
$215.00Jul 150.020.03$0.0333.3%192.4K0.0230.4K
$210.00Jul 150.310.32$0.323.1%109.3K0.2517.0K
$217.50Jul 150.010.02$0.0250.0%63.7K0.0131.1K
$215.00Jul 170.640.65$0.651.5%54.6K0.1899.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 151.571.60$1.591.9%137.1K0.757.9K
$207.50Jul 150.340.35$0.352.9%129.6K0.2812.2K
$200.00Jul 150.020.03$0.0333.3%107.2K0.0211.3K
$205.00Jul 150.080.09$0.0911.1%54.3K0.0714.0K
$212.50Jul 153.754.00$3.886.4%22.6K0.943.5K

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 232.9%, max 548.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28311.3%48.0%548.3%5774
$250.00Jul 15Aug 28273.0%44.1%519.3%4382.2K
$175.00Jul 15Aug 21270.5%44.2%512.4%1193.8K
$245.00Jul 15Aug 28245.2%44.0%457.0%61625
$167.50Jul 15Jul 24331.9%63.0%426.9%7926
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28311.2%48.0%548.0%534.0K
$175.00Jul 15Aug 28270.4%47.2%473.3%1191.3K
$240.00Jul 15Aug 21216.5%39.0%454.3%183.1K
$172.50Jul 15Jul 27290.7%53.1%447.7%73.3K
$167.50Jul 15Jul 24331.9%63.0%426.9%1161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 40.67, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.14$4.86$0.1434.71$240.14
$245.00$250.00Aug 7$0.17$4.83$0.1728.41$245.17
$235.00$240.00Jul 29$0.18$4.82$0.1826.78$235.18
$222.50$225.00Jul 20$0.10$2.40$0.1024.00$222.60
$230.00$232.50Jul 24$0.10$2.40$0.1024.00$230.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.12$4.88$0.1240.67$174.88
$180.00$175.00Jul 31$0.19$4.81$0.1925.32$179.81
$175.00$170.00Aug 7$0.19$4.81$0.1925.32$174.81
$190.00$187.50Jul 22$0.10$2.40$0.1024.00$189.90
$187.50$185.00Jul 24$0.11$2.39$0.1121.73$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 376 found (best R:R 49.00, avg 3.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 29$4.87$4.87$0.1337.46$179.87
$180.00$187.50Jul 29$7.28$7.28$0.2233.09$187.28
$190.00$192.50Jul 15$2.38$2.38$0.1219.83$192.38
$192.50$195.00Jul 17$2.38$2.38$0.1219.83$194.88
$190.00$192.50Jul 22$2.38$2.38$0.1219.83$192.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 29$9.80$9.80$0.2049.00$230.20
$245.00$240.00Aug 14$4.90$4.90$0.1049.00$240.10
$245.00$240.00Jul 17$4.85$4.85$0.1532.33$240.15
$245.00$240.00Jul 24$4.83$4.83$0.1728.41$240.17
$250.00$240.00Aug 7$9.65$9.65$0.3527.57$240.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 15Jul 17$0.06124.0%48.2%
$227.50Jul 17Jul 20$0.0751.3%38.5%
$222.50Jul 15Jul 17$0.10107.4%45.7%
$192.50Jul 15Jul 17$0.11132.7%59.4%
$232.50Jul 17Jul 22$0.1356.1%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 15Jul 17$0.07191.0%74.7%
$187.50Jul 15Jul 17$0.08171.5%69.4%
$232.50Jul 17Jul 24$0.0856.1%40.9%
$240.00Jul 15Jul 17$0.10216.5%61.5%
$190.00Jul 15Jul 17$0.11152.1%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.92% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 15$1.57$0.35$1.92$205.58$209.420.92%
$210.00Jul 15$0.32$1.59$1.91$208.09$211.910.92%
$205.00Jul 15$3.75$0.09$3.84$201.16$208.841.84%
$212.50Jul 15$0.07$3.88$3.95$208.55$216.451.89%
$210.00Jul 17$2.11$3.28$5.39$204.61$215.392.58%
$207.50Jul 17$3.40$2.08$5.48$202.02$212.982.63%
$212.50Jul 17$1.21$4.90$6.11$206.39$218.612.93%
$202.50Jul 15$6.23$0.04$6.27$196.23$208.773.00%
$205.00Jul 17$5.05$1.25$6.30$198.70$211.303.02%
$215.00Jul 15$0.03$6.35$6.38$208.62$221.383.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$205.00Jul 15$0.07$0.09$0.16$204.84$212.66
$210.00$205.00Jul 15$0.32$0.09$0.41$204.59$210.41
$212.50$207.50Jul 15$0.07$0.35$0.42$207.08$212.92
$220.00$197.50Jul 17$0.20$0.28$0.48$197.02$220.48
$217.50$197.50Jul 17$0.34$0.28$0.62$196.88$218.12
$220.00$200.00Jul 17$0.20$0.44$0.64$199.36$220.64
$210.00$207.50Jul 15$0.32$0.35$0.67$206.83$210.67
$217.50$200.00Jul 17$0.34$0.44$0.78$199.22$218.28
$215.00$197.50Jul 17$0.65$0.28$0.93$196.57$215.93
$220.00$202.50Jul 17$0.20$0.73$0.93$201.57$220.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 20.74, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.77$0.2320.74$170.23$184.77
170/175180/185Jul 31$4.75$0.2519.00$170.25$184.75
185/188190/192Jul 31$2.37$0.1318.23$185.13$192.37
175/180185/190Aug 28$4.70$0.3015.67$175.30$189.70
192/195198/200Jul 22$2.34$0.1614.63$192.66$199.84
182/185190/192Jul 31$2.33$0.1713.71$182.67$192.33
190/192195/198Jul 27$2.32$0.1812.89$190.18$197.32
170/175180/185Aug 7$4.64$0.3612.89$170.36$184.64
170/175180/185Aug 21$4.64$0.3612.89$170.36$184.64
192/195198/200Jul 27$2.31$0.1912.16$192.69$199.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 27$0.05$4.9599.00
$240.00$245.00$250.00Jul 31$0.06$4.9482.33
$240.00$245.00$250.00Aug 28$0.07$4.9370.43
$235.00$240.00$245.00Jul 29$0.09$4.9154.56
$220.00$222.50$225.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$230.00$235.00$240.00Jul 15$0.10$4.9049.00
$225.00$227.50$230.00Jul 24$0.05$2.4549.00
$185.00$187.50$190.00Jul 27$0.05$2.4549.00
$220.00$222.50$225.00Jul 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. 280 found (best net $-4.16, 272 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 29-$4.16$5.84
$235.00$240.001:2Jul 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
$175.00$170.001:2Jul 29-$0.11$4.89
$175.00$170.001:2Jul 31-$0.17$4.83
$180.00$175.001:2Jul 31-$0.22$4.78
$175.00$170.001:2Aug 7-$0.32$4.68
$180.00$175.001:2Aug 7-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.99%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$12.500.520.6%5.99%6.61%5001.9K
$210.00Aug 21$10.250.510.6%4.91%5.53%3.1K29.3K
$215.00Aug 28$10.200.463.0%4.89%7.90%3823.1K
$210.00Aug 14$9.050.500.6%4.34%4.95%6073.9K
$220.00Aug 28$8.300.405.4%3.98%9.39%1.1K3.8K
$215.00Aug 21$7.950.433.0%3.81%6.82%5.6K25.9K
$210.00Aug 7$7.900.500.6%3.79%4.40%9784.6K
$215.00Aug 14$6.850.423.0%3.28%6.30%8572.1K
$225.00Aug 28$6.600.347.8%3.16%10.97%453764
$210.00Jul 31$6.450.490.6%3.09%3.71%8.0K12.6K

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 1,081,698
Total Puts 724,123
Put/Call Ratio 0.67
Net Difference 357,575

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,477,069
Total Puts 7,967,454
Average Put/Call Ratio 0.47
Ratio Trend Rising

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