Tour v342
NVDA
NVIDIA CORP
$206.79 -2.69%
7/16 14:00

Option Volume

Detail
Current (07/16 2:00pm) 1,986,755
Calls: 1,348,946 (68%)
Puts: 637,809 (32%)
Prior (07/15) 2,909,138
Calls: 1,792,056 (62%)
Puts: 1,117,082 (38%)
Current vs Prior -31.71%
Calls: -24.73% (Calls)
Puts: -42.90% (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 -46.09%
Calls: -46.39%
Puts: -45.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 2:00pm) $587.30M
Calls: $388.28M (66%)
Puts: $199.01M (34%)
Prior (07/15) $789.94M
Calls: $564.22M (71%)
Puts: $225.72M (29%)
Current vs Prior -25.65%
Calls: -31.18%
Puts: -11.83%
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 -53.72%
Calls: -61.41%
Puts: -24.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 2:00pm) 0.47
Prior (07/15) 0.62
Current vs Prior -24.15%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -1.32%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 2:00pm) 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 2.64% | 3.56%2.64% | 5.45%2.64% | 11.28%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +5.47% | +8.82%+5.47% | +9.35%+4564.60% | -0.23%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg -3.91% | -7.92%-19.36% | -3.73%-26.51% | -6.25%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +5.47% | +8.82%+5.47% | +9.35%+4564.60% | -0.23%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 4.11%
Calls: 3.23% | 3.72%
Puts: 0.85% | 4.50%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -71.35% | +42.71%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -35.33% | +35.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($388.28M). Extreme bullish P/C ratio of 0.47 - heavy call buying (1,348,946 calls vs 637,809 puts). P/C ratio dropping 24% - 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
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 376 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1726.8026.95$26.880.6%2461.0013.9K
$207.50Jul 171.691.70$1.690.6%126.8K0.4626.3K
$185.00Jul 1721.8021.95$21.880.7%1.7K0.999.1K
$180.00Aug 2129.5029.75$29.630.8%4250.8612.9K
$205.00Aug 2111.7011.80$11.750.9%3.9K0.5617.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2433.1533.30$33.220.5%11.008
$230.00Jul 2423.2523.40$23.330.6%220.93346
$235.00Jul 1728.1028.30$28.200.7%131.0038
$205.00Jul 171.261.27$1.270.8%125.2K0.3527.1K
$225.00Jul 2418.5018.65$18.580.8%1200.901.1K

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%60.8K0.0297.9K
$227.50Jul 200.050.06$0.0616.7%5730.02338
$225.00Jul 200.070.08$0.0812.5%7930.022.3K
$235.00Jul 220.070.08$0.0812.5%30.02240
$245.00Jul 240.070.08$0.0812.5%380.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 240.060.07$0.0714.3%510.011.5K
$195.00Jul 170.070.08$0.0812.5%10.0K0.0339.5K
$170.00Jul 240.080.09$0.0911.1%580.013.6K
$172.50Jul 240.090.10$0.1010.0%50.012.1K
$180.00Jul 220.100.12$0.1118.2%450.02191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2036.6041.55$39.0812.7%--1.0023
$170.00Jul 2034.1039.35$36.7314.3%--1.0036
$172.50Jul 2031.6536.55$34.1014.4%--1.0012
$175.00Jul 2029.1534.30$31.7316.2%--1.0010
$177.50Jul 2026.6531.60$29.1317.0%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1713.1013.30$13.201.5%2.7K1.0013.5K
$222.50Jul 1715.3516.20$15.775.4%6.1K1.001.0K
$225.00Jul 1718.1518.30$18.230.8%3111.007.8K
$227.50Jul 1720.4021.20$20.803.8%281.001.3K
$230.00Jul 1723.1023.30$23.200.9%721.00650

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 1.7M, top 213.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.830.84$0.841.2%213.1K0.2793.5K
$215.00Jul 170.190.20$0.205.0%141.0K0.08107.9K
$207.50Jul 171.691.70$1.690.6%126.8K0.4626.3K
$212.50Jul 170.390.40$0.402.5%101.8K0.1535.2K
$220.00Jul 170.050.06$0.0616.7%60.8K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.261.27$1.270.8%125.2K0.3527.1K
$207.50Jul 172.342.36$2.350.9%68.9K0.557.2K
$200.00Jul 170.280.30$0.296.9%57.9K0.1151.5K
$202.50Jul 170.620.63$0.631.6%50.2K0.2017.4K
$180.00Jul 170.010.02$0.0250.0%29.6K0.0076.2K

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 66.9%, max 172.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28133.4%49.0%172.4%1075.6K
$175.00Jul 17Aug 28115.5%47.7%142.4%4218.6K
$245.00Jul 17Aug 28103.3%44.5%132.3%3915.5K
$167.50Jul 17Jul 24137.0%62.0%121.0%1933
$172.50Jul 17Jul 24124.4%57.2%117.4%3596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28133.4%49.0%172.4%1.2K30.6K
$245.00Jul 17Aug 21103.3%40.2%157.1%--421
$175.00Jul 17Aug 28115.5%47.7%142.4%2.5K39.1K
$240.00Jul 17Aug 2191.9%39.9%130.2%653.1K
$167.50Jul 17Jul 24137.0%62.0%121.0%1.9K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 44.45, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 31$0.11$4.89$0.1144.45$240.11
$235.00$240.00Jul 29$0.12$4.88$0.1240.67$235.12
$230.00$235.00Jul 27$0.13$4.87$0.1337.46$230.13
$215.00$217.50Jul 17$0.10$2.40$0.1024.00$215.10
$227.50$230.00Jul 24$0.10$2.40$0.1024.00$227.60
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
$195.00$192.50Jul 20$0.11$2.39$0.1121.73$194.89
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78
$180.00$175.00Jul 31$0.23$4.77$0.2320.74$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 40.67, avg 3.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Jul 17$2.39$2.39$0.1121.73$172.39
$187.50$190.00Jul 17$2.39$2.39$0.1121.73$189.89
$175.00$180.00Jul 31$4.78$4.78$0.2221.73$179.78
$172.50$175.00Jul 20$2.37$2.37$0.1318.23$174.87
$192.50$195.00Jul 20$2.37$2.37$0.1318.23$194.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.88$4.88$0.1240.67$235.12
$230.00$227.50Jul 17$2.40$2.40$0.1024.00$227.60
$225.00$222.50Jul 20$2.38$2.38$0.1219.83$222.62
$245.00$240.00Jul 31$4.75$4.75$0.2519.00$240.25
$240.00$235.00Aug 7$4.73$4.73$0.2717.52$235.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 17Jul 20$0.0565.6%39.7%
$170.00Jul 17Jul 20$0.06133.4%68.8%
$175.00Jul 17Jul 20$0.06115.5%64.3%
$222.50Jul 17Jul 20$0.0860.6%38.2%
$232.50Jul 17Jul 22$0.0873.9%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 17Jul 20$0.0576.1%46.1%
$190.00Jul 17Jul 20$0.0870.0%43.3%
$227.50Jul 17Jul 20$0.0868.9%42.0%
$235.00Jul 17Jul 20$0.0880.0%47.7%
$192.50Jul 17Jul 20$0.1262.8%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.95% of stock, avg 10.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.69$2.35$4.04$203.46$211.541.95%
$205.00Jul 17$3.10$1.27$4.37$200.63$209.372.11%
$210.00Jul 17$0.84$3.97$4.81$205.19$214.812.33%
$202.50Jul 17$5.00$0.63$5.63$196.87$208.132.72%
$207.50Jul 20$2.68$3.33$6.01$201.49$213.512.91%
$205.00Jul 20$4.03$2.17$6.20$198.80$211.203.00%
$212.50Jul 17$0.40$6.03$6.43$206.07$218.933.11%
$210.00Jul 20$1.66$4.88$6.54$203.46$216.543.16%
$202.50Jul 20$5.73$1.36$7.09$195.41$209.593.43%
$200.00Jul 17$7.15$0.29$7.44$192.56$207.443.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 17$0.20$0.14$0.34$197.16$215.34
$215.00$200.00Jul 17$0.20$0.29$0.49$199.51$215.49
$212.50$197.50Jul 17$0.40$0.14$0.54$196.96$213.04
$217.50$195.00Jul 20$0.32$0.28$0.60$194.40$218.10
$212.50$200.00Jul 17$0.40$0.29$0.69$199.31$213.19
$217.50$197.50Jul 20$0.32$0.48$0.80$196.70$218.30
$215.00$202.50Jul 17$0.20$0.63$0.83$201.67$215.83
$215.00$195.00Jul 20$0.56$0.28$0.84$194.16$215.84
$210.00$197.50Jul 17$0.84$0.14$0.98$196.52$210.98
$212.50$202.50Jul 17$0.40$0.63$1.03$201.47$213.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 19.83, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175182/190Jul 29$7.14$0.3619.83$167.86$189.64
182/185188/190Jul 31$2.38$0.1219.83$182.62$189.88
185/188190/192Jul 27$2.37$0.1318.23$185.13$192.37
185/188190/192Jul 31$2.36$0.1416.86$185.14$192.36
185/188190/192Jul 24$2.33$0.1713.71$185.17$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$4.64$0.3612.89$170.36$184.64
190/192195/198Jul 22$2.30$0.2011.50$190.20$197.30
188/190192/195Jul 27$2.30$0.2011.50$187.70$194.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 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
$235.00$240.00$245.00Jul 29$0.05$4.9599.00
$175.00$180.00$185.00Aug 14$0.08$4.9261.50
$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
$230.00$235.00$240.00Jul 17$0.10$4.9049.00
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$180.00$182.50$185.00Jul 27$0.05$2.4549.00
$170.00$175.00$180.00Jul 31$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. 241 found (best net $-0.52, 236 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 22$0.00$5.00
$235.00$240.001:2Jul 17-$0.01$4.99
$240.00$245.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.52$11.98
$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-$0.15$4.85
$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. 92 found (best yield 5.51%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.400.491.6%5.51%7.07%8862.0K
$215.00Aug 28$9.250.434.0%4.47%8.44%2363.3K
$210.00Aug 21$9.200.481.6%4.45%6.00%9.2K29.7K
$210.00Aug 14$8.050.471.6%3.89%5.45%2.2K4.3K
$220.00Aug 28$7.400.376.4%3.58%9.97%2884.3K
$215.00Aug 21$7.100.414.0%3.43%7.40%4.5K26.7K
$210.00Aug 7$6.850.461.6%3.31%4.86%2.1K5.0K
$207.50Jul 31$6.600.500.3%3.19%3.53%1.3K836
$215.00Aug 14$6.000.394.0%2.90%6.87%5072.5K
$225.00Aug 28$5.850.328.8%2.83%11.63%4821.2K

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 1,348,946
Total Puts 637,809
Put/Call Ratio 0.47
Net Difference 711,137

Prior's Put/Call Breakdown

Total Calls 1,792,056
Total Puts 1,117,082
Put/Call Ratio 0.62
Net Difference 674,974

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