Tour v342
NVDA
NVIDIA CORP
$207.11 -2.54%
7/16 13:00

Option Volume

Detail
Current (07/16 1:00pm) 1,765,108
Calls: 1,199,446 (68%)
Puts: 565,662 (32%)
Prior (07/15) 2,448,786
Calls: 1,460,597 (60%)
Puts: 988,189 (40%)
Current vs Prior -27.92%
Calls: -17.88% (Calls)
Puts: -42.76% (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 -52.11%
Calls: -52.33%
Puts: -51.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 1:00pm) $511.72M
Calls: $339.10M (66%)
Puts: $172.63M (34%)
Prior (07/15) $623.24M
Calls: $395.11M (63%)
Puts: $228.13M (37%)
Current vs Prior -17.89%
Calls: -14.18%
Puts: -24.33%
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 -59.68%
Calls: -66.30%
Puts: -34.32%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 1:00pm) 0.47
Prior (07/15) 0.68
Current vs Prior -30.29%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -1.57%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 1:00pm) 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 2.68% | 3.54%2.68% | 5.44%2.68% | 11.20%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +7.24% | +8.21%+7.24% | +8.99%+4642.83% | -0.94%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg -2.30% | -8.43%-18.01% | -4.05%-25.28% | -6.92%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +7.24% | +8.21%+7.24% | +8.99%+4642.83% | -0.94%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.18% | 4.78%
Calls: 2.99% | 4.76%
Puts: 1.36% | 4.79%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -69.38% | +65.97%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -30.89% | +57.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($339.10M). Extreme bullish P/C ratio of 0.47 - heavy call buying (1,199,446 calls vs 565,662 puts). P/C ratio dropping 30% - 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
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 371 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2437.3037.45$37.380.4%80.99174
$175.00Jul 2432.3532.50$32.420.5%1710.98214
$180.00Jul 1727.1027.25$27.180.6%2241.0013.9K
$185.00Jul 1722.1022.25$22.180.7%1.7K0.999.1K
$180.00Jul 2427.4027.60$27.500.7%1720.978.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 242.232.24$2.240.4%5.8K0.2713.7K
$235.00Jul 2427.8528.00$27.930.5%460.94186
$202.50Jul 242.962.98$2.970.7%1.7K0.343.9K
$210.00Jul 246.356.40$6.380.8%3.2K0.584.6K
$230.00Jul 2422.9523.15$23.050.9%220.93346

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.050.06$0.0616.7%55.0K0.0297.9K
$227.50Jul 200.050.06$0.0616.7%5640.02338
$245.00Jul 240.070.08$0.0812.5%220.012.7K
$225.00Jul 200.080.09$0.0911.1%7720.032.3K
$217.50Jul 170.110.12$0.128.3%38.9K0.0541.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 200.050.06$0.0616.7%570.01298
$167.50Jul 240.060.07$0.0714.3%510.011.5K
$195.00Jul 170.070.08$0.0812.5%9.5K0.0339.5K
$170.00Jul 240.080.09$0.0911.1%530.013.6K
$172.50Jul 240.090.10$0.1010.0%40.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2037.2542.40$39.8312.9%--1.0023
$170.00Jul 2034.9539.70$37.3312.7%--1.0036
$172.50Jul 2032.3037.50$34.9014.9%--1.0012
$175.00Jul 2031.6533.10$32.384.5%--1.0010
$177.50Jul 2028.2031.70$29.9511.7%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1712.8513.00$12.931.2%2.3K1.0013.5K
$222.50Jul 1715.3015.50$15.401.3%5.1K1.001.0K
$225.00Jul 1717.7018.00$17.851.7%2611.007.8K
$227.50Jul 1720.1020.55$20.332.2%181.001.3K
$230.00Jul 1722.5523.00$22.782.0%661.00650

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 1.5M, top 188.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.930.94$0.941.1%188.2K0.2993.5K
$215.00Jul 170.220.23$0.234.3%131.4K0.09107.9K
$207.50Jul 171.851.87$1.861.1%110.3K0.4826.3K
$212.50Jul 170.450.46$0.462.2%92.3K0.1635.2K
$220.00Jul 170.050.06$0.0616.7%55.0K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.161.18$1.171.7%106.8K0.3327.1K
$207.50Jul 172.182.21$2.201.4%63.7K0.527.2K
$200.00Jul 170.270.28$0.283.6%52.6K0.1051.5K
$202.50Jul 170.580.59$0.591.7%43.1K0.1917.4K
$180.00Jul 170.010.02$0.0250.0%29.5K0.0076.2K

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 65.8%, max 187.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21131.8%45.9%187.3%5012.2K
$175.00Jul 17Aug 28114.2%47.6%140.2%4008.6K
$245.00Jul 17Aug 28100.7%44.2%127.8%3615.5K
$167.50Jul 17Jul 24140.9%62.2%126.6%1933
$172.50Jul 17Jul 24122.9%57.5%114.0%1996
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28131.8%48.5%171.5%1.0K30.6K
$245.00Jul 17Aug 21100.7%40.0%151.9%--421
$175.00Jul 17Aug 28114.2%47.6%140.2%2.5K39.1K
$167.50Jul 17Jul 24140.9%62.2%126.6%1.8K2.9K
$240.00Jul 17Aug 2189.4%39.6%125.5%623.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 40.67, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.12$4.88$0.1240.67$240.12
$230.00$235.00Jul 27$0.14$4.86$0.1434.71$230.14
$235.00$240.00Jul 29$0.15$4.85$0.1532.33$235.15
$235.00$240.00Jul 31$0.20$4.80$0.2024.00$235.20
$215.00$217.50Jul 17$0.11$2.39$0.1121.73$215.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.12$4.88$0.1240.67$174.88
$175.00$170.00Jul 31$0.13$4.87$0.1337.46$174.87
$185.00$182.50Jul 27$0.10$2.40$0.1024.00$184.90
$175.00$170.00Aug 7$0.21$4.79$0.2122.81$174.79
$180.00$175.00Jul 31$0.22$4.78$0.2221.73$179.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 37.46, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Jul 22$2.38$2.38$0.1219.83$194.88
$185.00$187.50Jul 24$2.38$2.38$0.1219.83$187.38
$190.00$192.50Jul 22$2.37$2.37$0.1318.23$192.37
$175.00$177.50Jul 24$2.37$2.37$0.1318.23$177.37
$180.00$182.50Jul 29$2.37$2.37$0.1318.23$182.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 17$4.87$4.87$0.1337.46$240.13
$240.00$235.00Jul 31$4.82$4.82$0.1826.78$235.18
$232.50$230.00Jul 24$2.40$2.40$0.1024.00$230.10
$235.00$230.00Jul 31$4.80$4.80$0.2024.00$230.20
$245.00$240.00Aug 14$4.78$4.78$0.2221.73$240.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.40, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Jul 20$0.0784.7%49.0%
$225.00Jul 17Jul 20$0.0759.5%39.6%
$222.50Jul 17Jul 20$0.0958.5%37.9%
$232.50Jul 17Jul 22$0.0971.7%44.0%
$192.50Jul 17Jul 20$0.1562.7%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 20$0.0769.7%43.1%
$222.50Jul 17Jul 20$0.0858.5%37.9%
$192.50Jul 17Jul 20$0.1162.7%40.4%
$217.50Jul 17Jul 20$0.1551.7%35.0%
$245.00Jul 17Jul 31$0.15100.7%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 1.96% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.86$2.20$4.06$203.44$211.561.96%
$205.00Jul 17$3.35$1.17$4.52$200.48$209.522.18%
$210.00Jul 17$0.94$3.75$4.69$205.31$214.692.26%
$202.50Jul 17$5.25$0.59$5.84$196.66$208.342.82%
$207.50Jul 20$2.80$3.13$5.93$201.57$213.432.86%
$212.50Jul 17$0.46$5.78$6.24$206.26$218.743.01%
$205.00Jul 20$4.20$2.03$6.23$198.77$211.233.01%
$210.00Jul 20$1.76$4.47$6.23$203.77$216.233.01%
$202.50Jul 20$5.95$1.25$7.20$195.30$209.703.48%
$212.50Jul 20$1.05$6.25$7.30$205.20$219.803.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 17$0.23$0.14$0.37$197.13$215.37
$215.00$200.00Jul 17$0.23$0.28$0.51$199.49$215.51
$212.50$197.50Jul 17$0.46$0.14$0.60$196.90$213.10
$217.50$195.00Jul 20$0.35$0.25$0.60$194.40$218.10
$212.50$200.00Jul 17$0.46$0.28$0.74$199.26$213.24
$217.50$197.50Jul 20$0.35$0.44$0.79$196.71$218.29
$215.00$202.50Jul 17$0.23$0.59$0.82$201.68$215.82
$215.00$195.00Jul 20$0.61$0.25$0.86$194.14$215.86
$212.50$202.50Jul 17$0.46$0.59$1.05$201.45$213.55
$215.00$197.50Jul 20$0.61$0.44$1.05$196.45$216.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 22.81, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 7$4.79$0.2122.81$170.21$184.79
185/188192/195Jul 27$2.39$0.1121.73$185.11$194.89
185/188190/192Jul 24$2.37$0.1318.23$185.13$192.37
188/190192/195Jul 31$2.37$0.1318.23$187.63$194.87
188/190195/198Jul 29$2.36$0.1416.86$187.64$197.36
180/182188/190Jul 31$2.36$0.1416.86$180.14$189.86
170/175180/185Aug 14$4.71$0.2916.24$170.29$184.71
182/185192/195Jul 27$2.34$0.1614.63$182.66$194.84
185/188190/192Jul 31$2.32$0.1812.89$185.18$192.32
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. 301 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 27$0.05$4.9599.00
$175.00$180.00$185.00Aug 28$0.06$4.9482.33
$235.00$240.00$245.00Jul 29$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$175.00$180.00$185.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 17$0.06$4.9482.33
$225.00$230.00$235.00Aug 14$0.06$4.9482.33
$230.00$235.00$240.00Aug 21$0.07$4.9370.43
$170.00$175.00$180.00Jul 31$0.09$4.9154.56
$180.00$182.50$185.00Jul 24$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. 240 found (best net $-0.30, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 20$0.00$5.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.30$12.20
$175.00$170.001:2Jul 29-$0.05$4.95
$175.00$170.001:2Jul 27-$0.06$4.94
$175.00$170.001:2Jul 31-$0.14$4.86
$180.00$175.001:2Jul 31-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.55%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.500.501.4%5.55%6.95%6322.0K
$215.00Aug 28$9.450.443.8%4.56%8.37%1943.3K
$210.00Aug 21$9.300.481.4%4.49%5.89%8.4K29.7K
$210.00Aug 14$8.200.481.4%3.96%5.35%2.2K4.3K
$220.00Aug 28$7.600.386.2%3.67%9.89%2784.3K
$215.00Aug 21$7.150.413.8%3.45%7.26%4.3K26.7K
$210.00Aug 7$7.000.471.4%3.38%4.78%2.0K5.0K
$207.50Jul 31$6.750.510.2%3.26%3.45%1.1K836
$215.00Aug 14$6.100.403.8%2.95%6.75%4852.5K
$225.00Aug 28$6.050.338.6%2.92%11.56%3891.2K

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 1,199,446
Total Puts 565,662
Put/Call Ratio 0.47
Net Difference 633,784

Prior's Put/Call Breakdown

Total Calls 1,460,597
Total Puts 988,189
Put/Call Ratio 0.68
Net Difference 472,408

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