Tour v334
NVDA
NVIDIA CORP
$207.34 -2.10%
7/15 13:00

Option Volume

Detail
Current (07/15 1:00pm) 2,448,786
Calls: 1,460,597 (60%)
Puts: 988,189 (40%)
Prior (07/14) 1,934,794
Calls: 1,282,603 (66%)
Puts: 652,191 (34%)
Current vs Prior +26.57%
Calls: +13.88% (Calls)
Puts: +51.52% (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 -32.63%
Calls: -41.50%
Puts: -13.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 1:00pm) $623.24M
Calls: $395.11M (63%)
Puts: $228.13M (37%)
Prior (07/14) $831.85M
Calls: $623.97M (75%)
Puts: $207.88M (25%)
Current vs Prior -25.08%
Calls: -36.68%
Puts: +9.74%
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 -48.72%
Calls: -58.03%
Puts: -16.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 1:00pm) 0.68
Prior (07/14) 0.51
Current vs Prior +33.05%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +43.85%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 1:00pm) 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 1.59% | 3.29%3.29% | 5.68%1.59% | 11.40%
Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs Prior -34.74% | -13.24%-13.24% | -4.35%-34.74% | -0.99%
Prior 7-Day Avg 2.79% | 3.99%3.40% | 5.78%4.17% | 12.16%
Current vs 7-Day Avg -43.15% | -17.49%-3.16% | -1.69%-61.99% | -6.24%
Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs 7-Day Eod -34.74% | -13.24%-13.24% | -4.35%-34.74% | -0.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.85% | 1.77%
Calls: 4.05% | 2.44%
Puts: 3.66% | 1.10%
Prior 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Current vs Prior +88.73% | -44.69%
Prior 7-Day Avg 2.62% | 3.32%
Calls: 2.80% | 2.19%
Puts: 2.45% | 4.47%
Current vs 7-Day Avg +46.79% | -46.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($395.11M). Bullish P/C ratio of 0.68. P/C ratio rising 33% - 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
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 402 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 217.507.55$7.530.7%7.6K0.4225.9K
$190.00Aug 2121.9522.10$22.030.7%3080.7718.0K
$187.50Jul 2420.5520.70$20.630.7%2070.92208
$220.00Jul 241.221.23$1.230.8%8.8K0.1818.0K
$180.00Aug 2130.0030.25$30.130.8%470.8712.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2432.6032.75$32.670.5%21.006
$230.00Jul 2422.7522.90$22.830.7%670.93326
$230.00Jul 1722.6022.75$22.680.7%61.00624
$215.00Aug 2114.2514.35$14.300.7%2620.5811.0K
$235.00Jul 2427.6027.80$27.700.7%30.94192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 170.060.07$0.0714.3%9.7K0.0250.6K
$245.00Jul 240.080.09$0.0911.1%430.022.6K
$210.00Jul 150.090.10$0.1010.0%167.7K0.1017.0K
$222.50Jul 170.100.11$0.119.1%8.1K0.0311.9K
$240.00Jul 240.110.12$0.128.3%5.5K0.027.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 170.050.06$0.0616.7%9.5K0.0178.4K
$182.50Jul 170.060.07$0.0714.3%2.3K0.014.0K
$177.50Jul 200.060.07$0.0714.3%--0.01100
$185.00Jul 170.070.08$0.0812.5%2.3K0.0228.4K
$187.50Jul 170.090.10$0.1010.0%6540.028.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1538.9040.65$39.784.4%871.0016
$170.00Jul 1536.5037.85$37.173.6%581.0067
$172.50Jul 1532.2536.00$34.1311.0%231.0034
$175.00Jul 1531.0032.90$31.955.9%221.00148
$177.50Jul 1527.2030.25$28.7310.6%811.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 1717.6017.75$17.680.8%2.7K1.007.4K
$227.50Jul 1719.5520.75$20.156.0%361.001.2K
$230.00Jul 1722.6022.75$22.680.7%61.00624
$232.50Jul 1725.0525.75$25.402.8%41.003
$235.00Jul 1727.5527.75$27.650.7%51.0037

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 2.3M, top 218.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 150.020.03$0.0333.3%218.3K0.0323.2K
$215.00Jul 150.010.02$0.0250.0%207.9K0.0130.4K
$210.00Jul 150.090.10$0.1010.0%167.7K0.1017.0K
$215.00Jul 170.480.50$0.494.1%73.0K0.1499.1K
$217.50Jul 150.000.01$0.01100.0%71.6K0.0031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 150.800.83$0.823.7%177.3K0.5312.2K
$210.00Jul 152.712.91$2.817.1%147.4K0.907.9K
$205.00Jul 150.150.16$0.166.3%146.4K0.1414.0K
$200.00Jul 150.010.02$0.0250.0%121.9K0.0111.3K
$205.00Jul 171.661.69$1.671.8%36.0K0.3624.3K

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 261.1%, max 617.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28346.2%48.3%617.2%5974
$175.00Jul 15Aug 21299.4%44.1%579.4%1343.8K
$245.00Jul 15Aug 28290.8%43.7%565.1%101625
$167.50Jul 15Jul 24369.9%60.6%510.7%8726
$240.00Jul 15Aug 28258.0%43.9%488.1%3841.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28346.2%48.3%617.2%724.0K
$240.00Jul 15Aug 21258.0%39.5%553.8%183.1K
$172.50Jul 15Jul 27322.6%51.2%530.3%73.3K
$175.00Jul 15Aug 28299.4%47.5%530.0%1791.3K
$167.50Jul 15Jul 24369.9%60.6%510.7%3261.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 37.46, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.13$4.87$0.1337.46$240.13
$235.00$240.00Jul 29$0.16$4.84$0.1630.25$235.16
$230.00$235.00Jul 27$0.18$4.82$0.1826.78$230.18
$225.00$227.50Jul 22$0.10$2.40$0.1024.00$225.10
$217.50$220.00Jul 17$0.11$2.39$0.1121.73$217.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$205.00$202.50Jul 15$0.11$2.39$0.1121.73$204.89
$190.00$187.50Jul 22$0.11$2.39$0.1121.73$189.89
$182.50$180.00Jul 29$0.11$2.39$0.1121.73$182.39
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 49.00, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 7$4.90$4.90$0.1049.00$174.90
$175.00$180.00Jul 31$4.82$4.82$0.1826.78$179.82
$175.00$180.00Jul 29$4.77$4.77$0.2320.74$179.77
$192.50$195.00Jul 20$2.38$2.38$0.1219.83$194.88
$187.50$190.00Jul 22$2.38$2.38$0.1219.83$189.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 15$4.90$4.90$0.1049.00$225.10
$240.00$230.00Jul 29$9.67$9.67$0.3329.30$230.33
$227.50$225.00Jul 22$2.40$2.40$0.1024.00$225.10
$240.00$235.00Aug 7$4.80$4.80$0.2024.00$235.20
$220.00$217.50Jul 17$2.39$2.39$0.1121.73$217.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 15Jul 17$0.06152.6%52.1%
$227.50Jul 17Jul 20$0.0654.1%40.2%
$185.00Jul 15Jul 17$0.10208.1%72.0%
$222.50Jul 15Jul 17$0.10133.7%49.9%
$232.50Jul 17Jul 22$0.1159.7%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 15Jul 17$0.06230.7%77.8%
$185.00Jul 15Jul 17$0.07208.1%72.0%
$217.50Jul 15Jul 17$0.0894.5%45.1%
$232.50Jul 17Jul 24$0.0859.7%41.6%
$187.50Jul 15Jul 17$0.09185.7%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.71% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 15$0.66$0.82$1.48$206.02$208.980.71%
$205.00Jul 15$2.47$0.16$2.63$202.37$207.631.27%
$210.00Jul 15$0.10$2.81$2.91$207.09$212.911.40%
$202.50Jul 15$4.88$0.05$4.93$197.57$207.432.38%
$212.50Jul 15$0.03$5.25$5.28$207.22$217.782.55%
$207.50Jul 17$2.66$2.72$5.38$202.12$212.882.59%
$210.00Jul 17$1.59$4.15$5.74$204.26$215.742.77%
$205.00Jul 17$4.10$1.67$5.77$199.23$210.772.78%
$207.50Jul 20$3.35$3.45$6.80$200.70$214.303.28%
$212.50Jul 17$0.90$5.98$6.88$205.62$219.383.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.13% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$205.00Jul 15$0.10$0.16$0.26$204.74$210.26
$220.00$195.00Jul 17$0.17$0.24$0.41$194.59$220.41
$217.50$195.00Jul 17$0.28$0.24$0.52$194.48$218.02
$220.00$197.50Jul 17$0.17$0.36$0.53$196.97$220.53
$217.50$197.50Jul 17$0.28$0.36$0.64$196.86$218.14
$215.00$195.00Jul 17$0.49$0.24$0.73$194.27$215.73
$220.00$200.00Jul 17$0.17$0.59$0.76$199.24$220.76
$207.50$205.00Jul 15$0.66$0.16$0.82$204.18$208.32
$215.00$197.50Jul 17$0.49$0.36$0.85$196.65$215.85
$217.50$200.00Jul 17$0.28$0.59$0.87$199.13$218.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 18.23, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/192Jul 31$2.37$0.1318.23$185.13$192.37
170/175180/185Jul 31$4.71$0.2916.24$170.29$184.71
182/185188/190Jul 31$2.35$0.1515.67$182.65$189.85
190/192195/198Jul 29$2.32$0.1812.89$190.18$197.32
200/202205/208Jul 27$2.31$0.1912.16$200.19$207.31
170/175180/185Aug 14$4.62$0.3812.16$170.38$184.62
180/182188/190Jul 31$2.30$0.2011.50$180.20$189.80
182/185190/192Jul 31$2.30$0.2011.50$182.70$192.30
170/175180/185Aug 21$4.60$0.4011.50$170.40$184.60
175/180185/190Aug 7$4.59$0.4111.20$175.41$189.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 327 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 7$0.05$4.9599.00
$175.00$180.00$185.00Aug 21$0.05$4.9599.00
$190.00$195.00$200.00Aug 28$0.06$4.9482.33
$235.00$240.00$245.00Jul 29$0.08$4.9261.50
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 21$0.08$4.9261.50
$235.00$240.00$245.00Jul 17$0.09$4.9154.56
$225.00$230.00$235.00Jul 15$0.10$4.9049.00
$192.50$195.00$197.50Jul 17$0.05$2.4549.00
$180.00$182.50$185.00Jul 29$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 $--, 262 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$240.00$245.001:2Jul 15-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 29-$0.13$4.87
$175.00$170.001:2Jul 31-$0.18$4.82
$180.00$175.001:2Jul 31-$0.21$4.79
$175.00$170.001:2Aug 7-$0.31$4.69
$180.00$175.001:2Aug 7-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.64%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.700.501.3%5.64%6.93%1.2K1.9K
$210.00Aug 21$9.650.491.3%4.65%5.94%4.2K29.3K
$215.00Aug 28$9.550.443.7%4.61%8.30%4143.1K
$210.00Aug 14$8.500.481.3%4.10%5.38%1.4K3.9K
$220.00Aug 28$7.850.386.1%3.79%9.89%1.4K3.8K
$215.00Aug 21$7.500.423.7%3.62%7.31%7.6K25.9K
$210.00Aug 7$7.250.471.3%3.50%4.78%1.2K4.6K
$207.50Jul 31$7.100.510.1%3.42%3.50%613673
$215.00Aug 14$6.350.403.7%3.06%6.76%1.0K2.1K
$225.00Aug 28$6.200.338.5%2.99%11.51%527764

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 1,460,597
Total Puts 988,189
Put/Call Ratio 0.68
Net Difference 472,408

Prior's Put/Call Breakdown

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

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