Tour v339
NVDA
NVIDIA CORP
$210.30 -0.71%
7/15 15:00

Option Volume

Detail
Current (07/15 3:00pm) 3,322,007
Calls: 2,095,420 (63%)
Puts: 1,226,587 (37%)
Prior (07/14) 2,763,024
Calls: 1,890,848 (68%)
Puts: 872,176 (32%)
Current vs Prior +20.23%
Calls: +10.82% (Calls)
Puts: +40.64% (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 -8.61%
Calls: -16.07%
Puts: +7.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 3:00pm) $898.78M
Calls: $666.17M (74%)
Puts: $232.62M (26%)
Prior (07/14) $1.26B
Calls: $991.13M (79%)
Puts: $264.30M (21%)
Current vs Prior -28.41%
Calls: -32.79%
Puts: -11.99%
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 -26.04%
Calls: -29.24%
Puts: -15.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 3:00pm) 0.59
Prior (07/14) 0.46
Current vs Prior +26.91%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +24.46%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 3:00pm) 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 1.37% | 3.20%3.20% | 5.63%1.37% | 11.36%
Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs Prior -43.48% | -15.59%-15.59% | -5.29%-43.48% | -1.35%
Prior 7-Day Avg 2.79% | 3.99%3.40% | 5.78%4.17% | 12.16%
Current vs 7-Day Avg -50.77% | -19.73%-5.79% | -2.67%-67.08% | -6.58%
Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs 7-Day Eod -43.48% | -15.59%-15.59% | -5.29%-43.48% | -1.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.12% | 1.82%
Calls: 8.06% | 1.04%
Puts: 6.17% | 2.60%
Prior 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Current vs Prior +249.02% | -43.12%
Prior 7-Day Avg 2.62% | 3.32%
Calls: 2.80% | 2.19%
Puts: 2.45% | 4.47%
Current vs 7-Day Avg +171.46% | -45.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($666.17M). Bullish P/C ratio of 0.59.

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
15:00BULLISHBULLISHBULLISH
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 413 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 2421.0021.15$21.080.7%1.9K0.931.4K
$220.00Aug 216.856.90$6.880.7%17.1K0.3950.5K
$170.00Jul 1540.1540.45$40.300.7%701.0067
$185.00Jul 2425.7025.90$25.800.8%500.96804
$172.50Jul 1537.6537.95$37.800.8%331.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2429.6529.80$29.730.5%21.006
$245.00Jul 2434.6034.80$34.700.6%71.006
$235.00Jul 2424.7524.90$24.830.6%30.94192
$225.00Jul 2415.4015.50$15.450.6%320.851.1K
$230.00Jul 2419.9520.10$20.020.7%680.91326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 200.050.06$0.0616.7%6740.01813
$250.00Jul 240.060.07$0.0714.3%3650.014.2K
$225.00Jul 170.090.10$0.1010.0%13.6K0.0350.6K
$245.00Jul 240.090.10$0.1010.0%1250.022.6K
$230.00Jul 200.100.12$0.1118.2%1.6K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 170.050.06$0.0616.7%2.9K0.0128.4K
$187.50Jul 170.060.07$0.0714.3%9010.028.4K
$180.00Jul 200.070.08$0.0812.5%840.01956
$190.00Jul 170.080.09$0.0911.1%2.7K0.0247.3K
$170.00Jul 240.080.09$0.0911.1%2870.013.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1540.1540.45$40.300.7%701.0067
$172.50Jul 1537.6537.95$37.800.8%331.0034
$175.00Jul 1535.1535.45$35.300.8%301.00148
$177.50Jul 1532.6532.95$32.800.9%841.0032
$180.00Jul 1530.1530.45$30.301.0%1171.00288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 154.604.85$4.725.3%3.4K1.001.2K
$217.50Jul 157.057.40$7.234.8%3121.00196
$220.00Jul 159.559.90$9.733.6%7261.00871
$222.50Jul 1512.0512.40$12.232.9%3941.00135
$225.00Jul 1514.5514.85$14.702.0%2061.005

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 3.1M, top 349.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 150.590.64$0.628.1%349.5K0.6117.0K
$212.50Jul 150.030.04$0.0425.0%314.5K0.0623.2K
$215.00Jul 150.000.01$0.01100.0%228.4K0.0130.4K
$207.50Jul 152.772.87$2.823.5%105.7K0.9610.8K
$215.00Jul 170.980.99$0.991.0%102.1K0.2599.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 150.020.03$0.0333.3%229.0K0.0412.2K
$210.00Jul 150.300.32$0.316.5%203.6K0.397.9K
$205.00Jul 150.010.02$0.0250.0%171.4K0.0214.0K
$200.00Jul 150.000.01$0.01100.0%126.0K0.0011.3K
$205.00Jul 170.870.89$0.882.3%44.1K0.2224.3K

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 455.4%, max 1117.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28596.6%49.0%1117.9%7174
$175.00Jul 15Aug 21521.2%44.6%1067.4%1423.8K
$250.00Jul 15Aug 28485.5%44.2%998.6%4952.2K
$245.00Jul 15Aug 28433.8%44.1%883.6%117625
$180.00Jul 15Aug 28447.4%47.0%852.4%121395
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 15Aug 28596.6%49.0%1117.9%1324.0K
$175.00Jul 15Aug 28521.2%47.7%993.8%2381.3K
$172.50Jul 15Jul 27558.7%54.0%934.8%73.3K
$177.50Jul 15Jul 29484.1%49.5%877.4%932.6K
$240.00Jul 15Aug 21380.4%39.5%864.0%783.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 44.45, avg 5.67)

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$0.15$4.85$0.1532.33$240.15
$235.00$240.00Jul 27$0.17$4.83$0.1728.41$235.17
$240.00$245.00Jul 31$0.19$4.81$0.1925.32$240.19
$245.00$250.00Aug 7$0.22$4.78$0.2221.73$245.22
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
$185.00$182.50Jul 27$0.10$2.40$0.1024.00$184.90
$200.00$197.50Jul 17$0.11$2.39$0.1121.73$199.89
$192.50$190.00Jul 22$0.12$2.38$0.1219.83$192.38

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 3.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 29$4.86$4.86$0.1434.71$179.86
$170.00$172.50Jul 20$2.40$2.40$0.1024.00$172.40
$195.00$197.50Jul 20$2.38$2.38$0.1219.83$197.38
$190.00$192.50Jul 24$2.38$2.38$0.1219.83$192.38
$180.00$187.50Jul 29$7.12$7.12$0.3818.74$187.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 17$4.90$4.90$0.1049.00$240.10
$245.00$235.00Jul 22$9.80$9.80$0.2049.00$235.20
$250.00$240.00Aug 7$9.57$9.57$0.4322.26$240.43
$250.00$245.00Aug 14$4.77$4.77$0.2320.74$245.23
$235.00$232.50Jul 24$2.38$2.38$0.1219.83$232.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 15Jul 17$0.09208.0%48.2%
$227.50Jul 17Jul 20$0.1150.8%38.7%
$185.00Jul 15Jul 17$0.13374.6%77.6%
$190.00Jul 15Jul 17$0.13302.8%67.7%
$192.50Jul 15Jul 17$0.13267.2%62.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 15Jul 17$0.05380.4%60.1%
$187.50Jul 15Jul 17$0.06338.6%72.2%
$190.00Jul 15Jul 17$0.08302.8%67.7%
$192.50Jul 15Jul 17$0.10267.2%62.4%
$222.50Jul 15Jul 17$0.10176.9%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.44% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 15$0.62$0.31$0.93$209.07$210.930.44%
$212.50Jul 15$0.04$2.27$2.31$210.19$214.811.10%
$207.50Jul 15$2.82$0.03$2.85$204.65$210.351.36%
$215.00Jul 15$0.01$4.72$4.73$210.27$219.732.25%
$205.00Jul 15$5.28$0.02$5.30$199.70$210.302.52%
$210.00Jul 17$2.88$2.48$5.36$204.64$215.362.55%
$212.50Jul 17$1.74$3.85$5.59$206.91$218.092.66%
$207.50Jul 17$4.40$1.51$5.91$201.59$213.412.81%
$215.00Jul 17$0.99$5.60$6.59$208.41$221.593.13%
$210.00Jul 20$3.65$3.23$6.88$203.12$216.883.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.17% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$210.00Jul 15$0.04$0.31$0.35$209.65$212.85
$222.50$200.00Jul 17$0.18$0.31$0.49$199.51$222.99
$220.00$200.00Jul 17$0.31$0.31$0.62$199.38$220.62
$222.50$202.50Jul 17$0.18$0.51$0.69$201.81$223.19
$220.00$202.50Jul 17$0.31$0.51$0.82$201.68$220.82
$217.50$200.00Jul 17$0.55$0.31$0.86$199.14$218.36
$222.50$200.00Jul 20$0.40$0.64$1.04$198.96$223.54
$217.50$202.50Jul 17$0.55$0.51$1.06$201.44$218.56
$222.50$205.00Jul 17$0.18$0.88$1.06$203.94$223.56
$220.00$205.00Jul 17$0.31$0.88$1.19$203.81$221.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 24.00, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/192Jul 31$2.40$0.1024.00$185.10$192.40
188/190192/195Jul 24$2.38$0.1219.83$187.62$194.88
182/185188/190Jul 31$2.38$0.1219.83$182.62$189.88
198/200202/205Jul 29$2.37$0.1318.23$197.63$204.87
180/182188/190Jul 31$2.36$0.1416.86$180.14$189.86
190/192195/198Jul 31$2.36$0.1416.86$190.14$197.36
182/185190/192Jul 31$2.35$0.1515.67$182.65$192.35
192/195198/200Jul 29$2.34$0.1614.62$192.66$199.84
180/182190/192Jul 31$2.33$0.1713.71$180.17$192.33
170/175180/185Aug 7$4.65$0.3513.29$170.35$184.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 29$0.07$4.9370.43
$180.00$185.00$190.00Aug 14$0.07$4.9370.43
$240.00$245.00$250.00Jul 31$0.08$4.9261.50
$235.00$240.00$245.00Jul 29$0.09$4.9154.56
$175.00$180.00$185.00Jul 31$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 24$0.07$4.9370.43
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$170.00$175.00$180.00Aug 14$0.09$4.9154.56
$240.00$245.00$250.00Jul 17$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 274 found (best net $--, 268 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 17$0.00$5.00
$235.00$240.001:2Jul 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-$0.14$4.86
$175.00$170.001:2Jul 31-$0.18$4.82
$180.00$175.001:2Jul 31-$0.19$4.81
$175.00$170.001:2Aug 7-$0.30$4.70
$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. 89 found (best yield 5.30%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.150.482.2%5.30%7.54%5543.1K
$220.00Aug 28$9.050.424.6%4.30%8.92%1.8K3.8K
$215.00Aug 21$8.800.462.2%4.18%6.42%9.5K25.9K
$215.00Aug 14$7.700.452.2%3.66%5.90%1.2K2.1K
$225.00Aug 28$7.250.367.0%3.45%10.44%780764
$220.00Aug 21$6.850.394.6%3.26%7.87%17.1K50.5K
$215.00Aug 7$6.500.442.2%3.09%5.33%2.1K6.1K
$212.50Jul 31$6.200.471.1%2.95%3.99%2.0K887
$230.00Aug 28$5.800.319.4%2.76%12.13%735961
$220.00Aug 14$5.750.374.6%2.73%7.35%3.8K2.6K

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 2,095,420
Total Puts 1,226,587
Put/Call Ratio 0.59
Net Difference 868,833

Prior's Put/Call Breakdown

Total Calls 1,890,848
Total Puts 872,176
Put/Call Ratio 0.46
Net Difference 1,018,672

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