Tour v342
NVDA
NVIDIA CORP
$207.49 -2.36%
7/16 12:00

Option Volume

Detail
Current (07/16 12:00pm) 1,469,764
Calls: 1,010,860 (69%)
Puts: 458,904 (31%)
Prior (07/15) 1,805,821
Calls: 1,081,698 (60%)
Puts: 724,123 (40%)
Current vs Prior -18.61%
Calls: -6.55% (Calls)
Puts: -36.63% (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 -60.12%
Calls: -59.82%
Puts: -60.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 12:00pm) $412.82M
Calls: $283.98M (69%)
Puts: $128.85M (31%)
Prior (07/15) $443.17M
Calls: $298.95M (67%)
Puts: $144.21M (33%)
Current vs Prior -6.85%
Calls: -5.01%
Puts: -10.66%
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 -67.47%
Calls: -71.78%
Puts: -50.98%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 12:00pm) 0.45
Prior (07/15) 0.67
Current vs Prior -32.19%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -5.25%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 12:00pm) 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 2.70% | 3.54%2.70% | 5.40%2.70% | 11.18%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +8.20% | +8.16%+8.20% | +8.21%+4685.31% | -1.12%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg -1.43% | -8.48%-17.28% | -4.74%-24.61% | -7.09%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +8.20% | +8.16%+8.20% | +8.21%+4685.31% | -1.12%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.13% | 3.58%
Calls: 2.78% | 3.39%
Puts: 1.49% | 3.78%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -70.08% | +24.31%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -32.47% | +17.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($283.98M). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,010,860 calls vs 458,904 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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
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 374 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2437.6537.85$37.750.5%80.99174
$180.00Jul 2427.8027.95$27.880.5%1710.978.5K
$175.00Jul 2432.7032.90$32.800.6%1660.98214
$192.50Jul 2415.9516.05$16.000.6%1450.882.5K
$180.00Aug 2130.1030.30$30.200.7%3850.8712.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2422.6022.75$22.680.7%220.93346
$235.00Jul 2427.4527.65$27.550.7%410.94186
$225.00Jul 2417.8017.95$17.880.8%1180.901.1K
$210.00Aug 2111.1011.20$11.150.9%9970.5124.1K
$205.00Jul 171.031.04$1.041.0%84.5K0.3127.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.060.07$0.0714.3%47.0K0.0397.9K
$225.00Jul 200.080.09$0.0911.1%7530.032.3K
$217.50Jul 170.110.12$0.128.3%34.6K0.0541.2K
$240.00Jul 240.110.13$0.1216.7%1.6K0.026.5K
$222.50Jul 200.130.14$0.147.1%1.3K0.041.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 200.050.06$0.0616.7%490.01298
$172.50Jul 220.050.06$0.0616.7%--0.0163
$195.00Jul 170.070.08$0.0812.5%8.2K0.0339.5K
$187.50Jul 200.070.08$0.0812.5%1050.02406
$170.00Jul 240.080.09$0.0911.1%480.013.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1739.6041.10$40.353.7%191.0023
$170.00Jul 1737.1038.25$37.673.1%291.005.6K
$172.50Jul 1734.2535.85$35.054.6%171.0022
$175.00Jul 1732.3033.00$32.652.1%3751.008.6K
$177.50Jul 1729.6531.25$30.455.3%641.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1712.4012.60$12.501.6%2.2K1.0013.5K
$222.50Jul 1714.9015.65$15.284.9%3.8K1.001.0K
$225.00Jul 1717.3517.60$17.481.4%1121.007.8K
$227.50Jul 1719.6020.50$20.054.5%81.001.3K
$230.00Jul 1722.1522.60$22.382.0%661.00650

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 1.3M, top 153.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.041.05$1.051.0%153.0K0.3293.5K
$215.00Jul 170.230.24$0.244.2%111.6K0.09107.9K
$207.50Jul 172.052.07$2.061.0%83.8K0.5126.3K
$212.50Jul 170.490.50$0.502.0%79.6K0.1835.2K
$220.00Jul 170.060.07$0.0714.3%47.0K0.0397.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.031.04$1.041.0%84.5K0.3127.1K
$207.50Jul 171.992.02$2.011.5%56.5K0.497.2K
$200.00Jul 170.220.23$0.234.3%42.5K0.0951.5K
$202.50Jul 170.480.50$0.494.1%35.6K0.1717.4K
$210.00Jul 173.403.55$3.474.3%17.5K0.6825.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 63.3%, max 185.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21130.4%45.7%185.4%4812.2K
$175.00Jul 17Aug 28113.1%47.4%138.8%3958.6K
$245.00Jul 17Aug 2898.0%44.4%120.6%3415.5K
$167.50Jul 17Jul 24133.8%63.1%112.2%1933
$172.50Jul 17Jul 24121.7%57.8%110.7%1796
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28130.4%48.7%167.5%97430.6K
$245.00Jul 17Aug 2198.0%39.7%146.9%--421
$175.00Jul 17Aug 28113.1%47.4%138.8%2.4K39.1K
$240.00Jul 17Aug 2186.9%39.4%120.7%623.1K
$177.50Jul 17Jul 27104.7%48.4%116.2%3.6K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 49.00, avg 6.21)

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 31$0.12$4.88$0.1240.67$240.12
$235.00$240.00Jul 29$0.15$4.85$0.1532.33$235.15
$230.00$235.00Jul 27$0.16$4.84$0.1630.25$230.16
$235.00$240.00Jul 31$0.19$4.81$0.1925.32$235.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.11$4.89$0.1144.45$174.89
$175.00$170.00Jul 31$0.12$4.88$0.1240.67$174.88
$180.00$175.00Jul 29$0.15$4.85$0.1532.33$179.85
$180.00$175.00Jul 31$0.19$4.81$0.1925.32$179.81
$182.50$180.00Jul 29$0.10$2.40$0.1024.00$182.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 28.41, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 14$4.83$4.83$0.1728.41$174.83
$172.50$175.00Jul 17$2.40$2.40$0.1024.00$174.90
$197.50$200.00Jul 17$2.40$2.40$0.1024.00$199.90
$182.50$185.00Jul 31$2.40$2.40$0.1024.00$184.90
$175.00$177.50Jul 20$2.38$2.38$0.1219.83$177.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.83$4.83$0.1728.41$235.17
$235.00$230.00Jul 22$4.78$4.78$0.2221.73$230.22
$227.50$225.00Jul 24$2.39$2.39$0.1121.73$225.11
$217.50$215.00Jul 17$2.37$2.37$0.1318.23$215.13
$245.00$240.00Aug 14$4.73$4.73$0.2717.52$240.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 17Jul 20$0.0757.3%38.7%
$172.50Jul 17Jul 20$0.08121.7%68.2%
$222.50Jul 17Jul 20$0.1056.3%37.1%
$232.50Jul 17Jul 22$0.1169.5%44.2%
$220.00Jul 17Jul 20$0.1553.2%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 20$0.0572.0%43.2%
$192.50Jul 17Jul 20$0.1062.8%40.9%
$220.00Jul 17Jul 20$0.1053.2%35.5%
$230.00Jul 17Jul 20$0.1563.5%42.5%
$195.00Jul 17Jul 20$0.1658.0%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 1.96% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$2.06$2.01$4.07$203.43$211.571.96%
$210.00Jul 17$1.05$3.47$4.52$205.48$214.522.18%
$205.00Jul 17$3.60$1.04$4.64$200.36$209.642.24%
$207.50Jul 20$3.01$2.91$5.92$201.58$213.422.85%
$212.50Jul 17$0.50$5.43$5.93$206.57$218.432.86%
$202.50Jul 17$5.55$0.49$6.04$196.46$208.542.91%
$210.00Jul 20$1.89$4.25$6.14$203.86$216.142.96%
$205.00Jul 20$4.43$1.87$6.30$198.70$211.303.04%
$212.50Jul 20$1.11$6.03$7.14$205.36$219.643.44%
$202.50Jul 20$6.23$1.15$7.38$195.12$209.883.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.23% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$200.00Jul 17$0.24$0.23$0.47$199.53$215.47
$220.00$197.50Jul 20$0.22$0.40$0.62$196.88$220.62
$212.50$200.00Jul 17$0.50$0.23$0.73$199.27$213.23
$215.00$202.50Jul 17$0.24$0.49$0.73$201.77$215.73
$217.50$197.50Jul 20$0.36$0.40$0.76$196.74$218.26
$220.00$200.00Jul 20$0.22$0.68$0.90$199.10$220.90
$212.50$202.50Jul 17$0.50$0.49$0.99$201.51$213.49
$215.00$197.50Jul 20$0.64$0.40$1.04$196.46$216.04
$217.50$200.00Jul 20$0.36$0.68$1.04$198.96$218.54
$210.00$200.00Jul 17$1.05$0.23$1.28$198.72$211.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 18.23, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 31$2.37$0.1318.23$187.63$194.87
175/180182/190Jul 29$7.10$0.4017.75$172.90$189.60
170/175180/185Aug 7$4.73$0.2717.52$170.27$184.73
170/175182/190Jul 29$7.06$0.4416.05$167.94$189.56
182/185188/190Jul 31$2.35$0.1515.67$182.65$189.85
185/188190/192Jul 31$2.34$0.1614.63$185.16$192.34
190/192195/198Jul 22$2.33$0.1713.71$190.17$197.33
170/175180/185Aug 28$4.65$0.3513.29$170.35$184.65
170/175180/185Aug 14$4.63$0.3712.51$170.37$184.63
185/188190/192Jul 27$2.31$0.1912.16$185.19$192.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.06$4.9482.33
$235.00$240.00$245.00Jul 29$0.06$4.9482.33
$235.00$240.00$245.00Jul 31$0.07$4.9370.43
$230.00$235.00$240.00Aug 28$0.08$4.9261.50
$195.00$197.50$200.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 31$0.07$4.9370.43
$225.00$230.00$235.00Aug 7$0.09$4.9154.56
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$187.50$190.00$192.50Jul 27$0.05$2.4549.00
$180.00$182.50$185.00Jul 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. 239 found (best net $-0.01, 235 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
$235.00$240.001:2Jul 20-$0.01$4.99
$235.00$240.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.01$12.49
$175.00$170.001:2Jul 29-$0.06$4.94
$175.00$170.001:2Jul 27-$0.07$4.93
$180.00$175.001:2Jul 29-$0.13$4.87
$175.00$170.001:2Jul 31-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.64%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.700.501.2%5.64%6.85%4302.0K
$215.00Aug 28$9.600.443.6%4.63%8.25%1383.3K
$210.00Aug 21$9.450.491.2%4.55%5.76%7.5K29.7K
$210.00Aug 14$8.300.481.2%4.00%5.21%2.1K4.3K
$220.00Aug 28$7.700.386.0%3.71%9.74%2324.3K
$215.00Aug 21$7.300.413.6%3.52%7.14%3.9K26.7K
$210.00Aug 7$7.150.471.2%3.45%4.66%1.2K5.0K
$207.50Jul 31$6.950.520.0%3.35%3.35%1.0K836
$215.00Aug 14$6.250.403.6%3.01%6.63%4072.5K
$207.50Jul 29$6.150.520.0%2.96%2.97%75195

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 1,010,860
Total Puts 458,904
Put/Call Ratio 0.45
Net Difference 551,956

Prior's Put/Call Breakdown

Total Calls 1,081,698
Total Puts 724,123
Put/Call Ratio 0.67
Net Difference 357,575

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