Tour v341
NVDA
NVIDIA CORP
$207.71 -2.26%
7/16 10:00

Option Volume

Detail
Current (07/16 10:00am) 408,032
Calls: 261,106 (64%)
Puts: 146,926 (36%)
Prior (07/15) 557,083
Calls: 400,382 (72%)
Puts: 156,701 (28%)
Current vs Prior -26.76%
Calls: -34.79% (Calls)
Puts: -6.24% (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 -88.77%
Calls: -89.54%
Puts: -87.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:00am) $123.23M
Calls: $80.38M (65%)
Puts: $42.85M (35%)
Prior (07/15) $135.41M
Calls: $109.91M (81%)
Puts: $25.50M (19%)
Current vs Prior -8.99%
Calls: -26.87%
Puts: +68.05%
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 -89.86%
Calls: -91.46%
Puts: -84.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 0.56
Prior (07/15) 0.39
Current vs Prior +43.78%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +19.64%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:00am) 14,527,131
Calls: 7,968,522 (55%)
Puts: 6,558,609 (45%)
Prior (07/15) 14,596,104
Calls: 8,020,445 (55%)
Puts: 6,575,659 (45%)
Current vs Prior -0.47%
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 +3.08%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.91% | 3.73%2.91% | 5.50%2.91% | 11.31%
Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%
Current vs Prior +19.79% | -1.58%-23.17% | -7.35%+19.80% | -1.71%
Prior 7-Day Avg 2.79% | 3.99%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg +4.35% | -6.41%-10.88% | -2.88%-18.78% | -5.98%
Prior 7-Day Eod 2.43% | 3.79%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +19.79% | -1.58%+16.57% | +10.32%+5055.58% | +0.05%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.00% | 6.40%
Calls: 1.22% | 6.06%
Puts: 2.78% | 6.74%
Prior 2.04% | 3.20%
Calls: 3.13% | 2.27%
Puts: 0.96% | 4.13%
Current vs Prior -1.96% | +100.00%
Prior 7-Day Avg 2.62% | 3.32%
Calls: 2.80% | 2.19%
Puts: 2.45% | 4.47%
Current vs 7-Day Avg -23.75% | +92.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($80.38M). Bullish P/C ratio of 0.56. P/C ratio rising 44% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 341 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 2418.4518.60$18.520.8%120.913.0K
$197.50Jul 2411.9512.05$12.000.8%1060.791.5K
$220.00Aug 215.805.85$5.820.9%2.0K0.3546.9K
$185.00Jul 1722.7022.90$22.800.9%1.5K0.999.1K
$215.00Jul 242.272.29$2.280.9%4.7K0.2935.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 2427.2527.45$27.350.7%11.00186
$225.00Jul 2417.6517.80$17.730.8%160.901.1K
$217.50Jul 2411.2011.30$11.250.9%30.77443
$230.00Jul 2422.3522.55$22.450.9%200.93346
$207.50Jul 172.162.18$2.170.9%23.9K0.487.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 240.060.07$0.0714.3%90.012.7K
$235.00Jul 220.070.08$0.0812.5%10.02240
$220.00Jul 170.080.09$0.0911.1%19.9K0.0397.9K
$240.00Jul 240.100.11$0.119.1%640.026.5K
$237.50Jul 240.120.14$0.1315.4%130.03503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.050.06$0.0616.7%4920.0245.5K
$185.00Jul 200.070.08$0.0812.5%20.02298
$195.00Jul 170.100.11$0.119.1%4.1K0.0439.5K
$175.00Jul 240.110.13$0.1216.7%430.024.1K
$190.00Jul 200.120.14$0.1315.4%2630.034.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2231.4533.80$32.637.2%--1.0016
$177.50Jul 2226.9034.20$30.5523.9%--1.0012
$180.00Jul 2225.9529.55$27.7513.0%--1.0023
$182.50Jul 2221.5529.40$25.4830.8%--1.0041
$167.50Jul 1738.9542.20$40.588.0%21.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 1714.7014.95$14.831.7%1.1K1.001.0K
$225.00Jul 1717.0517.55$17.302.9%71.007.8K
$227.50Jul 1719.5020.90$20.206.9%41.001.3K
$230.00Jul 1722.1522.50$22.331.6%71.00650
$235.00Jul 1727.1527.50$27.331.3%91.0038

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 381.3K, top 45.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 170.350.36$0.362.8%45.0K0.12107.9K
$210.00Jul 171.371.39$1.381.4%31.9K0.3593.5K
$212.50Jul 170.710.73$0.722.8%25.7K0.2135.2K
$220.00Jul 170.080.09$0.0911.1%19.9K0.0397.9K
$217.50Jul 170.170.18$0.185.6%15.0K0.0741.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.181.20$1.191.7%26.9K0.3227.1K
$207.50Jul 172.162.18$2.170.9%23.9K0.487.2K
$200.00Jul 170.300.31$0.313.2%13.7K0.1051.5K
$202.50Jul 170.600.62$0.613.3%11.2K0.1917.4K
$210.00Jul 173.553.65$3.602.8%9.7K0.6525.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 61.3%, max 173.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21126.6%46.3%173.8%1012.2K
$175.00Jul 17Aug 21110.0%44.7%146.0%3012.2K
$167.50Jul 17Jul 24135.5%63.0%115.2%233
$180.00Jul 17Aug 2899.0%46.5%113.0%4014.0K
$245.00Jul 17Aug 2894.1%44.5%111.3%2115.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28126.6%49.1%158.0%7830.6K
$245.00Jul 17Aug 2194.1%40.1%134.6%--421
$175.00Jul 17Aug 28110.0%47.5%131.7%2.1K39.1K
$167.50Jul 17Jul 24135.5%63.0%115.2%522.9K
$180.00Jul 17Aug 2899.0%46.4%113.1%42676.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 40.67, avg 5.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Jul 29$0.13$4.87$0.1337.46$235.13
$240.00$245.00Jul 31$0.13$4.87$0.1337.46$240.13
$230.00$235.00Jul 27$0.18$4.82$0.1826.78$230.18
$220.00$222.50Jul 20$0.11$2.39$0.1121.73$220.11
$227.50$230.00Jul 24$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 29$0.24$9.76$0.2440.67$179.76
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$180.00$175.00Jul 31$0.21$4.79$0.2122.81$179.79
$175.00$170.00Aug 7$0.21$4.79$0.2122.81$174.79
$185.00$182.50Jul 27$0.11$2.39$0.1121.73$184.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 28.41, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$192.50Jul 22$2.40$2.40$0.1024.00$192.40
$170.00$172.50Jul 17$2.39$2.39$0.1121.73$172.39
$175.00$177.50Jul 17$2.37$2.37$0.1318.23$177.37
$197.50$200.00Jul 17$2.36$2.36$0.1416.86$199.86
$170.00$175.00Aug 14$4.72$4.72$0.2816.86$174.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.83$4.83$0.1728.41$235.17
$230.00$227.50Jul 24$2.40$2.40$0.1024.00$227.60
$245.00$240.00Jul 17$4.78$4.78$0.2221.73$240.22
$222.50$220.00Jul 20$2.37$2.37$0.1318.23$220.13
$217.50$215.00Jul 17$2.35$2.35$0.1515.67$215.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 17Jul 20$0.0758.5%39.1%
$232.50Jul 17Jul 22$0.0966.6%42.5%
$222.50Jul 17Jul 20$0.1155.6%37.6%
$195.00Jul 17Jul 20$0.1560.2%40.3%
$170.00Jul 17Jul 20$0.18126.6%74.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 17Jul 20$0.0678.2%48.5%
$190.00Jul 17Jul 20$0.0772.3%45.1%
$225.00Jul 17Jul 20$0.1058.6%39.0%
$192.50Jul 17Jul 20$0.1265.6%42.6%
$222.50Jul 17Jul 20$0.1255.7%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 2.22% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$2.45$2.17$4.62$202.88$212.122.22%
$210.00Jul 17$1.38$3.60$4.98$205.02$214.982.40%
$205.00Jul 17$3.95$1.19$5.14$199.86$210.142.47%
$212.50Jul 17$0.72$5.45$6.17$206.33$218.672.97%
$207.50Jul 20$3.30$3.03$6.33$201.17$213.833.05%
$202.50Jul 17$5.88$0.61$6.49$196.01$208.993.12%
$210.00Jul 20$2.17$4.45$6.62$203.38$216.623.19%
$205.00Jul 20$4.75$1.99$6.74$198.26$211.743.24%
$212.50Jul 20$1.37$6.15$7.52$204.98$220.023.62%
$202.50Jul 20$6.45$1.25$7.70$194.80$210.203.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$197.50Jul 17$0.18$0.17$0.35$197.15$217.85
$217.50$200.00Jul 17$0.18$0.31$0.49$199.51$217.99
$215.00$197.50Jul 17$0.36$0.17$0.53$196.97$215.53
$215.00$200.00Jul 17$0.36$0.31$0.67$199.33$215.67
$220.00$197.50Jul 20$0.27$0.46$0.73$196.77$220.73
$217.50$202.50Jul 17$0.18$0.61$0.79$201.71$218.29
$212.50$197.50Jul 17$0.72$0.17$0.89$196.61$213.39
$217.50$197.50Jul 20$0.47$0.46$0.93$196.57$218.43
$215.00$202.50Jul 17$0.36$0.61$0.97$201.53$215.97
$212.50$200.00Jul 17$0.72$0.31$1.03$198.97$213.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 18.23, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 31$2.37$0.1318.23$182.63$189.87
188/190192/195Jul 27$2.36$0.1416.86$187.64$194.86
180/182185/188Jul 31$2.35$0.1515.67$180.15$187.35
170/175180/185Aug 14$4.68$0.3214.63$170.32$184.68
180/182188/190Jul 31$2.33$0.1713.71$180.17$189.83
185/188190/192Jul 31$2.33$0.1713.71$185.17$192.33
188/190192/195Jul 31$2.33$0.1713.71$187.67$194.83
190/192195/198Jul 31$2.33$0.1713.71$190.17$197.33
170/175180/185Aug 7$4.63$0.3712.51$170.37$184.63
185/188192/195Jul 27$2.31$0.1912.16$185.19$194.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 29$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.08$4.9261.50
$230.00$235.00$240.00Jul 27$0.09$4.9154.56
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$222.50$225.00$227.50Jul 22$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.08$4.9261.50
$185.00$187.50$190.00Jul 27$0.05$2.4549.00
$225.00$230.00$235.00Jul 31$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.11$4.8944.45
$217.50$220.00$222.50Jul 17$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-0.08, 234 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 20$0.00$5.00
$235.00$240.001:2Jul 17-$0.01$4.99
$240.00$245.001:2Jul 17-$0.01$4.99
$240.00$245.001:2Jul 22-$0.01$4.99
$235.00$240.001:2Jul 20-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.08$12.42
$175.00$170.001:2Jul 27-$0.08$4.92
$175.00$170.001:2Jul 31-$0.15$4.85
$190.00$185.001:2Jul 29-$0.20$4.80
$180.00$175.001:2Jul 31-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.68%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.800.511.1%5.68%6.78%1162.0K
$210.00Aug 21$9.700.491.1%4.67%5.77%2.7K29.7K
$215.00Aug 28$9.600.453.5%4.62%8.13%283.3K
$210.00Aug 14$8.550.491.1%4.12%5.22%1.2K4.3K
$220.00Aug 28$7.800.395.9%3.76%9.67%274.3K
$215.00Aug 21$7.550.423.5%3.63%7.14%1.3K26.7K
$210.00Aug 7$7.350.481.1%3.54%4.64%3285.0K
$215.00Aug 14$6.450.413.5%3.11%6.61%1692.5K
$225.00Aug 28$6.150.338.3%2.96%11.28%2061.2K
$210.00Jul 31$6.000.471.1%2.89%3.99%2.0K18.6K

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 261,106
Total Puts 146,926
Put/Call Ratio 0.56
Net Difference 114,180

Prior's Put/Call Breakdown

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

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