Tour v337
NVDA
NVIDIA CORP
$209.81 -0.94%
7/15 14:00

Option Volume

Detail
Current (07/15 2:00pm) 2,909,138
Calls: 1,792,056 (62%)
Puts: 1,117,082 (38%)
Prior (07/14) 1,934,794
Calls: 1,282,603 (66%)
Puts: 652,191 (34%)
Current vs Prior +50.36%
Calls: +39.72% (Calls)
Puts: +71.28% (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 -19.97%
Calls: -28.22%
Puts: -1.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 2:00pm) $789.94M
Calls: $564.22M (71%)
Puts: $225.72M (29%)
Prior (07/14) $831.85M
Calls: $623.97M (75%)
Puts: $207.88M (25%)
Current vs Prior -5.04%
Calls: -9.58%
Puts: +8.58%
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 -35.00%
Calls: -40.07%
Puts: -17.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 2:00pm) 0.62
Prior (07/14) 0.51
Current vs Prior +22.59%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +32.54%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 2:00pm) 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 1.45% | 3.22%3.22% | 5.59%1.45% | 11.31%
Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs Prior -40.41% | -15.14%-15.14% | -5.95%-40.41% | -1.74%
Prior 7-Day Avg 2.79% | 3.99%3.40% | 5.78%4.17% | 12.16%
Current vs 7-Day Avg -48.09% | -19.30%-5.28% | -3.35%-65.29% | -6.95%
Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs 7-Day Eod -40.41% | -15.14%-15.14% | -5.95%-40.41% | -1.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.97% | 1.79%
Calls: 2.95% | 2.47%
Puts: 2.99% | 1.11%
Prior 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Current vs Prior +45.59% | -44.06%
Prior 7-Day Avg 2.62% | 3.32%
Calls: 2.80% | 2.19%
Puts: 2.45% | 4.47%
Current vs 7-Day Avg +13.24% | -46.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($564.22M). Above-average activity with volume up 50% vs prior. Bullish P/C ratio of 0.62.

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
14:00BULLISHBULLISHBULLISH
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 429 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1729.8530.00$29.930.5%1.9K0.9915.6K
$190.00Jul 1719.9020.05$19.980.8%1.9K0.9825.4K
$207.50Jul 246.556.60$6.570.8%3.1K0.583.5K
$220.00Aug 216.556.60$6.570.8%15.3K0.3850.5K
$185.00Aug 2127.8528.10$27.980.9%2210.859.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 2435.1035.30$35.200.6%71.006
$235.00Jul 1725.1025.25$25.180.6%111.0037
$215.00Aug 2112.7512.85$12.800.8%2660.5511.0K
$210.00Aug 2110.1010.20$10.151.0%1.7K0.4822.5K
$230.00Jul 1720.1020.30$20.201.0%61.00624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 170.050.06$0.0616.7%1.5K0.0210.6K
$212.50Jul 150.060.07$0.0714.3%250.0K0.0723.2K
$240.00Jul 220.060.07$0.0714.3%440.01312
$250.00Jul 240.060.07$0.0714.3%2830.014.2K
$245.00Jul 240.080.09$0.0911.1%510.022.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 170.050.06$0.0616.7%2.4K0.014.0K
$207.50Jul 150.060.07$0.0714.3%212.1K0.1012.2K
$185.00Jul 170.060.07$0.0714.3%2.6K0.0128.4K
$187.50Jul 170.070.08$0.0812.5%6730.028.4K
$190.00Jul 170.090.10$0.1010.0%2.2K0.0247.3K

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
$170.00Jul 1537.7541.35$39.559.1%651.0067
$172.50Jul 1534.7537.85$36.308.5%231.0034
$175.00Jul 1533.9535.35$34.654.0%221.00148
$177.50Jul 1531.0532.80$31.925.5%811.0032
$180.00Jul 1529.7030.85$30.283.8%1121.00288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 1717.5018.20$17.853.9%2161.001.2K
$230.00Jul 1720.1020.30$20.201.0%61.00624
$232.50Jul 1722.4023.25$22.833.7%41.003
$235.00Jul 1725.1025.25$25.180.6%111.0037
$240.00Jul 1729.9030.75$30.332.8%21.0026

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 2.7M, top 282.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 150.460.47$0.472.1%282.5K0.4117.0K
$212.50Jul 150.060.07$0.0714.3%250.0K0.0723.2K
$215.00Jul 150.010.02$0.0250.0%215.2K0.0230.4K
$207.50Jul 152.332.40$2.373.0%101.0K0.9010.8K
$215.00Jul 170.860.87$0.871.1%87.2K0.2299.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 150.060.07$0.0714.3%212.1K0.1012.2K
$205.00Jul 150.010.02$0.0250.0%168.3K0.0214.0K
$210.00Jul 150.660.68$0.673.0%158.8K0.597.9K
$200.00Jul 150.000.01$0.01100.0%125.8K0.0011.3K
$205.00Jul 170.950.97$0.962.1%40.2K0.2424.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 332.8%, max 798.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28437.7%48.7%798.5%6674
$175.00Jul 15Aug 21381.6%44.2%762.9%1343.8K
$250.00Jul 15Aug 28366.6%43.7%738.8%4652.2K
$245.00Jul 15Aug 28328.2%43.4%655.5%107625
$180.00Jul 15Aug 28326.6%46.3%605.4%116395
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28437.7%48.7%798.5%1174.0K
$175.00Jul 15Aug 28381.6%47.4%705.3%2141.3K
$172.50Jul 15Jul 27409.5%53.5%665.8%73.3K
$240.00Jul 15Aug 21288.6%39.0%639.3%183.1K
$177.50Jul 15Jul 29354.0%48.8%625.4%932.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 49.00, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 27$0.10$4.90$0.1049.00$235.10
$240.00$245.00Jul 29$0.14$4.86$0.1434.71$240.14
$240.00$245.00Jul 31$0.17$4.83$0.1728.41$240.17
$235.00$240.00Jul 29$0.18$4.82$0.1826.78$235.18
$245.00$250.00Aug 7$0.19$4.81$0.1925.32$245.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 31$0.17$4.83$0.1728.41$179.83
$175.00$170.00Aug 7$0.18$4.82$0.1826.78$174.82
$200.00$197.50Jul 17$0.11$2.39$0.1121.73$199.89
$192.50$190.00Jul 22$0.11$2.39$0.1121.73$192.39
$187.50$185.00Jul 27$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. 382 found (best R:R 49.00, avg 3.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$175.00Jul 17$2.40$2.40$0.1024.00$174.90
$205.00$207.50Jul 15$2.38$2.38$0.1219.83$207.38
$192.50$195.00Jul 17$2.38$2.38$0.1219.83$194.88
$187.50$190.00Jul 22$2.38$2.38$0.1219.83$189.88
$185.00$187.50Jul 31$2.38$2.38$0.1219.83$187.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 14$4.90$4.90$0.1049.00$240.10
$245.00$235.00Jul 22$9.73$9.73$0.2736.04$235.27
$250.00$245.00Aug 21$4.82$4.82$0.1826.78$245.18
$250.00$240.00Aug 7$9.60$9.60$0.4024.00$240.40
$245.00$240.00Jul 31$4.78$4.78$0.2221.73$240.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 15Jul 17$0.08160.7%49.0%
$227.50Jul 17Jul 20$0.0951.2%38.7%
$187.50Jul 15Jul 17$0.10245.7%71.4%
$222.50Jul 15Jul 17$0.14137.7%46.4%
$232.50Jul 17Jul 22$0.1455.0%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 15Jul 17$0.06272.5%77.1%
$187.50Jul 15Jul 17$0.07245.7%71.4%
$220.00Jul 15Jul 17$0.07114.0%44.5%
$190.00Jul 15Jul 17$0.09219.0%66.6%
$250.00Jul 17Aug 7$0.1077.2%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.54% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 15$0.47$0.67$1.14$208.86$211.140.54%
$207.50Jul 15$2.37$0.07$2.44$205.06$209.941.16%
$212.50Jul 15$0.07$2.84$2.91$209.59$215.411.39%
$205.00Jul 15$4.75$0.02$4.77$200.23$209.772.27%
$210.00Jul 17$2.59$2.70$5.29$204.71$215.292.52%
$215.00Jul 15$0.02$5.30$5.32$209.68$220.322.54%
$212.50Jul 17$1.54$4.15$5.69$206.81$218.192.71%
$207.50Jul 17$4.05$1.65$5.70$201.80$213.202.72%
$205.00Jul 17$5.85$0.96$6.81$198.19$211.813.25%
$215.00Jul 17$0.87$5.98$6.85$208.15$221.853.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.07% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$207.50Jul 15$0.07$0.07$0.14$207.36$212.64
$220.00$197.50Jul 17$0.27$0.22$0.49$197.01$220.49
$210.00$207.50Jul 15$0.47$0.07$0.54$206.96$210.54
$220.00$200.00Jul 17$0.27$0.33$0.60$199.40$220.60
$217.50$197.50Jul 17$0.48$0.22$0.70$196.80$218.20
$217.50$200.00Jul 17$0.48$0.33$0.81$199.19$218.31
$220.00$202.50Jul 17$0.27$0.55$0.82$201.68$220.82
$220.00$197.50Jul 20$0.56$0.45$1.01$196.49$221.01
$217.50$202.50Jul 17$0.48$0.55$1.03$201.47$218.53
$215.00$197.50Jul 17$0.87$0.22$1.09$196.41$216.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 32.33, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/195Jul 29$4.85$0.1532.33$182.65$194.85
185/188190/195Jul 27$4.81$0.1925.32$182.69$194.81
182/185190/195Jul 29$4.80$0.2024.00$180.20$194.80
185/188190/192Jul 31$2.37$0.1318.23$185.13$192.37
170/175180/185Aug 7$4.73$0.2717.52$170.27$184.73
190/192195/198Jul 29$2.34$0.1614.63$190.16$197.34
188/190192/195Jul 24$2.34$0.1614.62$187.66$194.84
200/202205/208Jul 27$2.33$0.1713.71$200.17$207.33
182/185190/192Jul 31$2.33$0.1713.71$182.67$192.33
188/190192/195Jul 31$2.33$0.1713.71$187.67$194.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 29$0.08$4.9261.50
$240.00$245.00$250.00Jul 31$0.08$4.9261.50
$225.00$227.50$230.00Jul 24$0.05$2.4549.00
$215.00$220.00$225.00Aug 28$0.10$4.9049.00
$240.00$245.00$250.00Aug 7$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 15$0.05$4.9599.00
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$225.00$227.50$230.00Jul 24$0.05$2.4549.00
$185.00$187.50$190.00Jul 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. 278 found (best net $--, 271 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 17$0.00$5.00
$230.00$235.001:2Jul 20$0.00$5.00
$245.00$250.001:2Jul 20$0.00$5.00
$225.00$230.001:2Jul 15-$0.01$4.99
$230.00$235.001:2Jul 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-$0.17$4.83
$180.00$175.001:2Jul 31-$0.20$4.80
$175.00$170.001:2Aug 7-$0.30$4.70
$180.00$175.001:2Aug 7-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.24%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$13.100.530.1%6.24%6.33%1.4K1.9K
$210.00Aug 21$10.850.520.1%5.17%5.26%5.0K29.3K
$215.00Aug 28$10.550.472.5%5.03%7.50%4343.1K
$210.00Aug 14$9.550.520.1%4.55%4.64%1.5K3.9K
$220.00Aug 28$8.800.414.9%4.19%9.05%1.5K3.8K
$215.00Aug 21$8.500.452.5%4.05%6.52%8.0K25.9K
$210.00Aug 7$8.450.510.1%4.03%4.12%1.4K4.6K
$215.00Aug 14$7.300.442.5%3.48%5.95%1.1K2.1K
$210.00Jul 31$7.000.510.1%3.34%3.43%10.6K12.6K
$225.00Aug 28$6.950.357.2%3.31%10.55%586764

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 1,792,056
Total Puts 1,117,082
Put/Call Ratio 0.62
Net Difference 674,974

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