Tour v342
NVDA
NVIDIA CORP
$206.57 -2.79%
7/16 11:00

Option Volume

Detail
Current (07/16 11:00am) 949,884
Calls: 639,368 (67%)
Puts: 310,516 (33%)
Prior (07/15) 1,244,657
Calls: 814,813 (65%)
Puts: 429,844 (35%)
Current vs Prior -23.68%
Calls: -21.53% (Calls)
Puts: -27.76% (Puts)
Prior 7-Day Total 25,799,368
Calls: 17,612,284 (68%)
Puts: 8,187,084 (32%)
Prior 7-Day Average 3,685,624
Calls: 2,516,040 (68%)
Puts: 1,169,583 (32%)
Current vs Prior 7-Day Avg -74.23%
Calls: -74.59%
Puts: -73.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 11:00am) $270.78M
Calls: $173.77M (64%)
Puts: $97.00M (36%)
Prior (07/15) $319.04M
Calls: $230.94M (72%)
Puts: $88.11M (28%)
Current vs Prior -15.13%
Calls: -24.75%
Puts: +10.10%
Prior 7-Day Total $8.88B
Calls: $7.04B (79%)
Puts: $1.84B (21%)
Prior 7-Day Average $1.27B
Calls: $1.01B (79%)
Puts: $262.82M (21%)
Current vs Prior 7-Day Avg -78.66%
Calls: -82.73%
Puts: -63.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 11:00am) 0.49
Prior (07/15) 0.53
Current vs Prior -7.94%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +1.37%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 11:00am) 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 99,119,626
Calls: 54,764,569 (55%)
Puts: 44,355,057 (45%)
Prior 7-Day Average 14,159,946
Calls: 7,823,509 (55%)
Puts: 6,336,436 (45%)
Current vs Prior 7-Day Avg +2.59%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.85% | 3.67%2.85% | 5.52%2.85% | 11.38%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +14.10% | +12.18%+14.10% | +10.63%+4946.19% | +0.59%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg +3.95% | -5.07%-12.77% | -2.62%-20.50% | -5.48%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +14.10% | +12.18%+14.10% | +10.63%+4946.19% | +0.59%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.34% | 4.60%
Calls: 1.57% | 5.00%
Puts: 1.11% | 4.19%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -81.18% | +59.72%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -57.52% | +51.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($173.77M). Extreme bullish P/C ratio of 0.49 - heavy call buying (639,368 calls vs 310,516 puts).

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
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 358 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 2426.9027.05$26.980.6%10.978.5K
$170.00Aug 2138.3038.55$38.420.7%120.926.6K
$192.50Jul 2415.2015.30$15.250.7%1180.862.5K
$185.00Jul 2422.0522.20$22.130.7%100.94792
$187.50Jul 2419.7019.85$19.770.8%1180.92367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2114.6514.75$14.700.7%2020.6011.1K
$225.00Jul 2418.7018.85$18.770.8%300.901.1K
$200.00Jul 242.422.44$2.430.8%1.8K0.2913.7K
$210.00Aug 2111.7511.85$11.800.8%7130.5224.1K
$230.00Jul 1723.3023.50$23.400.9%211.00650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.050.06$0.0616.7%40.1K0.0297.9K
$225.00Jul 200.070.08$0.0812.5%6270.022.3K
$245.00Jul 240.070.08$0.0812.5%170.012.7K
$217.50Jul 170.100.11$0.119.1%26.6K0.0441.2K
$240.00Jul 240.100.11$0.119.1%1.6K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.050.06$0.0616.7%1.5K0.0245.5K
$182.50Jul 200.050.06$0.0616.7%20.01127
$185.00Jul 200.070.08$0.0812.5%270.02298
$192.50Jul 170.080.09$0.0911.1%2.6K0.0312.3K
$172.50Jul 240.090.10$0.1010.0%30.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2036.1541.90$39.0314.7%--1.0023
$170.00Jul 2033.8539.35$36.6015.0%--1.0036
$172.50Jul 2031.1536.85$34.0016.8%--1.0012
$175.00Jul 2028.6534.10$31.3817.4%--1.0010
$177.50Jul 2026.2531.70$28.9818.8%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1713.3513.55$13.451.5%2.1K1.0013.5K
$222.50Jul 1715.5516.75$16.157.4%2.3K1.001.0K
$225.00Jul 1718.2018.55$18.381.9%891.007.8K
$227.50Jul 1720.5021.75$21.135.9%61.001.3K
$230.00Jul 1723.3023.50$23.400.9%211.00650

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 875.1K, top 103.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.950.97$0.962.1%103.4K0.2893.5K
$215.00Jul 170.210.22$0.224.5%89.1K0.08107.9K
$212.50Jul 170.460.47$0.472.1%58.8K0.1535.2K
$207.50Jul 171.831.85$1.841.1%44.1K0.4426.3K
$220.00Jul 170.050.06$0.0616.7%40.1K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.541.56$1.551.3%55.5K0.3927.1K
$207.50Jul 172.692.72$2.711.1%46.8K0.567.2K
$200.00Jul 170.410.42$0.422.4%29.4K0.1351.5K
$202.50Jul 170.810.83$0.822.4%23.9K0.2417.4K
$210.00Jul 174.304.40$4.352.3%15.3K0.7225.4K

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 61.1%, max 172.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21125.6%46.1%172.5%2312.2K
$175.00Jul 17Aug 21108.6%44.5%144.0%34012.2K
$245.00Jul 17Aug 2898.7%45.0%119.4%2815.5K
$167.50Jul 17Jul 24134.2%61.8%117.4%833
$180.00Jul 17Aug 2897.2%46.6%108.6%11514.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28125.6%48.6%158.5%14830.6K
$245.00Jul 17Aug 2198.7%40.4%144.0%--421
$175.00Jul 17Aug 28108.6%47.6%128.1%2.3K39.1K
$240.00Jul 17Aug 2187.8%40.1%119.0%623.1K
$167.50Jul 17Jul 24134.2%61.8%117.4%1.1K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 40.67, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.12$4.88$0.1240.67$240.12
$235.00$240.00Jul 29$0.13$4.87$0.1337.46$235.13
$230.00$235.00Jul 27$0.15$4.85$0.1532.33$230.15
$227.50$230.00Jul 24$0.10$2.40$0.1024.00$227.60
$235.00$240.00Jul 31$0.20$4.80$0.2024.00$235.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.14$4.86$0.1434.71$174.86
$180.00$175.00Jul 29$0.14$4.86$0.1434.71$179.86
$175.00$170.00Jul 31$0.14$4.86$0.1434.71$174.86
$190.00$187.50Jul 22$0.11$2.39$0.1121.73$189.89
$182.50$180.00Jul 27$0.11$2.39$0.1121.73$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 40.67, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.82$4.82$0.1826.78$179.82
$175.00$177.50Jul 20$2.40$2.40$0.1024.00$177.40
$195.00$197.50Jul 17$2.38$2.38$0.1219.83$197.38
$170.00$175.00Aug 7$4.73$4.73$0.2717.52$174.73
$185.00$187.50Jul 24$2.36$2.36$0.1416.86$187.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 17$4.88$4.88$0.1240.67$230.12
$240.00$235.00Jul 31$4.85$4.85$0.1532.33$235.15
$245.00$240.00Jul 31$4.85$4.85$0.1532.33$240.15
$225.00$222.50Jul 22$2.39$2.39$0.1121.73$222.61
$245.00$240.00Aug 14$4.75$4.75$0.2519.00$240.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Jul 20$0.0558.8%39.3%
$225.00Jul 17Jul 20$0.0659.2%39.6%
$222.50Jul 17Jul 20$0.0858.4%37.9%
$232.50Jul 17Jul 22$0.0970.8%44.7%
$220.00Jul 17Jul 20$0.1454.2%36.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 17Jul 20$0.0675.6%46.5%
$190.00Jul 17Jul 20$0.0969.7%43.9%
$192.50Jul 17Jul 20$0.1264.7%41.1%
$220.00Jul 17Jul 20$0.1354.2%36.8%
$240.00Jul 17Jul 31$0.2087.8%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 2.20% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.84$2.71$4.55$202.95$212.052.20%
$205.00Jul 17$3.18$1.55$4.73$200.27$209.732.29%
$210.00Jul 17$0.96$4.35$5.31$204.69$215.312.57%
$202.50Jul 17$4.95$0.82$5.77$196.73$208.272.79%
$207.50Jul 20$2.72$3.58$6.30$201.20$213.803.05%
$205.00Jul 20$4.00$2.39$6.39$198.61$211.393.09%
$212.50Jul 17$0.47$6.35$6.82$205.68$219.323.30%
$210.00Jul 20$1.73$5.23$6.96$203.04$216.963.37%
$202.50Jul 20$5.68$1.53$7.21$195.29$209.713.49%
$200.00Jul 17$7.03$0.42$7.45$192.55$207.453.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 17$0.22$0.22$0.44$197.06$215.44
$215.00$200.00Jul 17$0.22$0.42$0.64$199.36$215.64
$212.50$197.50Jul 17$0.47$0.22$0.69$196.81$213.19
$217.50$195.00Jul 20$0.35$0.34$0.69$194.31$218.19
$212.50$200.00Jul 17$0.47$0.42$0.89$199.11$213.39
$217.50$197.50Jul 20$0.35$0.56$0.91$196.59$218.41
$215.00$195.00Jul 20$0.61$0.34$0.95$194.05$215.95
$215.00$202.50Jul 17$0.22$0.82$1.04$201.46$216.04
$210.00$197.50Jul 17$0.96$0.22$1.18$196.32$211.18
$215.00$197.50Jul 20$0.61$0.56$1.17$196.33$216.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 18.23, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Jul 31$2.37$0.1318.23$182.63$189.87
185/188190/192Jul 31$2.36$0.1416.86$185.14$192.36
175/180185/190Aug 28$4.71$0.2916.24$175.29$189.71
185/188190/192Jul 24$2.34$0.1614.62$185.16$192.34
180/182190/192Jul 27$2.33$0.1713.71$180.17$192.33
182/185190/192Jul 27$2.33$0.1713.71$182.67$192.33
180/182188/190Jul 31$2.33$0.1713.71$180.17$189.83
170/175180/185Aug 14$4.65$0.3513.29$170.35$184.65
192/195198/200Jul 27$2.31$0.1912.16$192.69$199.81
170/175180/185Aug 21$4.62$0.3812.16$170.38$184.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 14$0.05$4.9599.00
$175.00$180.00$185.00Aug 21$0.07$4.9370.43
$230.00$235.00$240.00Jul 27$0.08$4.9261.50
$235.00$240.00$245.00Jul 31$0.08$4.9261.50
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$182.50$185.00$187.50Jul 24$0.05$2.4549.00
$185.00$187.50$190.00Jul 27$0.05$2.4549.00
$212.50$215.00$217.50Jul 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. 237 found (best net $-0.58, 235 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$195.001:2Jul 29-$2.91$9.59
$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
$235.00$240.001:2Jul 20-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.58$11.92
$175.00$170.001:2Jul 29-$0.03$4.97
$175.00$170.001:2Jul 27-$0.06$4.94
$175.00$170.001:2Jul 31-$0.16$4.84
$180.00$175.001:2Jul 29-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.49%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.350.491.7%5.49%7.15%2462.0K
$210.00Aug 21$9.200.481.7%4.45%6.11%5.2K29.7K
$215.00Aug 28$9.200.434.1%4.45%8.53%993.3K
$210.00Aug 14$8.100.471.7%3.92%5.58%1.8K4.3K
$220.00Aug 28$7.400.376.5%3.58%10.08%764.3K
$215.00Aug 21$7.100.404.1%3.44%7.52%2.0K26.7K
$210.00Aug 7$6.850.461.7%3.32%4.98%8465.0K
$207.50Jul 31$6.600.500.5%3.20%3.65%260836
$215.00Aug 14$6.000.394.1%2.90%6.99%3482.5K
$225.00Aug 28$5.850.328.9%2.83%11.75%2551.2K

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 639,368
Total Puts 310,516
Put/Call Ratio 0.49
Net Difference 328,852

Prior's Put/Call Breakdown

Total Calls 814,813
Total Puts 429,844
Put/Call Ratio 0.53
Net Difference 384,969

Prior 7-Day Put/Call Summary

Total Calls 17,612,284
Total Puts 8,187,084
Average Put/Call Ratio 0.48
Ratio Trend Falling

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