Tour v342
NVDA
NVIDIA CORP
$207.20 -2.50%
7/16 15:00

Option Volume

Detail
Current (07/16 3:00pm) 2,184,198
Calls: 1,474,951 (68%)
Puts: 709,247 (32%)
Prior (07/15) 3,322,007
Calls: 2,095,420 (63%)
Puts: 1,226,587 (37%)
Current vs Prior -34.25%
Calls: -29.61% (Calls)
Puts: -42.18% (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 -40.74%
Calls: -41.38%
Puts: -39.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 3:00pm) $668.70M
Calls: $451.92M (68%)
Puts: $216.78M (32%)
Prior (07/15) $898.78M
Calls: $666.17M (74%)
Puts: $232.62M (26%)
Current vs Prior -25.60%
Calls: -32.16%
Puts: -6.81%
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 -47.31%
Calls: -55.09%
Puts: -17.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 3:00pm) 0.48
Prior (07/15) 0.59
Current vs Prior -17.85%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +0.37%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 3:00pm) 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% | 3.58%2.64% | 5.48%2.64% | 11.24%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior +5.84% | +9.35%+5.84% | +9.82%+4581.06% | -0.64%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg -3.57% | -7.48%-19.08% | -3.33%-26.25% | -6.64%
Prior 7-Day Eod 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs 7-Day Eod +5.84% | +9.35%+5.84% | +9.82%+4581.06% | -0.64%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.21% | 5.75%
Calls: 1.48% | 3.50%
Puts: 0.95% | 7.99%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -83.01% | +99.65%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -61.64% | +89.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($451.92M). Extreme bullish P/C ratio of 0.48 - heavy call buying (1,474,951 calls vs 709,247 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
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 377 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 171.851.86$1.860.5%142.0K0.4926.3K
$180.00Jul 1727.2027.35$27.280.5%3971.0013.9K
$190.00Jul 1717.2517.35$17.300.6%1.8K0.9924.7K
$185.00Jul 1722.2022.35$22.280.7%1.8K0.999.1K
$205.00Jul 246.306.35$6.320.8%20.7K0.5825.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1727.7527.85$27.800.4%131.0038
$230.00Jul 1722.7522.85$22.800.4%921.00650
$225.00Jul 1717.7517.85$17.800.6%3111.007.8K
$230.00Jul 2422.8523.00$22.930.7%220.93346
$225.00Jul 2418.1018.25$18.180.8%1260.901.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.050.06$0.0616.7%64.8K0.0297.9K
$227.50Jul 200.050.06$0.0616.7%5750.02338
$225.00Jul 200.070.08$0.0812.5%9040.022.3K
$235.00Jul 220.070.08$0.0812.5%60.02240
$245.00Jul 240.070.08$0.0812.5%380.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 170.050.06$0.0616.7%7.8K0.0212.3K
$170.00Jul 240.070.08$0.0812.5%630.013.6K
$172.50Jul 240.080.09$0.0911.1%50.012.1K
$175.00Jul 240.100.11$0.119.1%4010.024.1K
$190.00Jul 200.120.13$0.137.7%1.0K0.034.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2036.9542.20$39.5813.3%--1.0023
$170.00Jul 2034.4039.55$36.9713.9%--1.0036
$172.50Jul 2032.2037.50$34.8515.2%--1.0012
$175.00Jul 2029.3534.75$32.0516.8%--1.0010
$177.50Jul 2027.0032.55$29.7818.6%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1712.7512.90$12.831.2%2.8K1.0013.5K
$222.50Jul 1715.2015.55$15.382.3%7.2K1.001.0K
$225.00Jul 1717.7517.85$17.800.6%3111.007.8K
$227.50Jul 1720.2020.50$20.351.5%3621.001.3K
$230.00Jul 1722.7522.85$22.800.4%921.00650

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 1.9M, top 232.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.880.90$0.892.2%232.9K0.2993.5K
$215.00Jul 170.180.19$0.195.3%150.1K0.08107.9K
$207.50Jul 171.851.86$1.860.5%142.0K0.4926.3K
$212.50Jul 170.390.40$0.402.5%112.8K0.1535.2K
$220.00Jul 170.050.06$0.0616.7%64.8K0.0297.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.111.12$1.120.9%135.5K0.3327.1K
$207.50Jul 172.092.11$2.101.0%72.8K0.527.2K
$200.00Jul 170.270.28$0.283.6%64.2K0.1051.5K
$202.50Jul 170.560.57$0.561.8%55.4K0.1917.4K
$180.00Jul 170.010.02$0.0250.0%29.7K0.0076.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 71.6%, max 181.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28137.2%48.7%181.9%1555.6K
$175.00Jul 17Aug 28118.9%47.5%150.1%4458.6K
$245.00Jul 17Aug 28104.3%44.6%134.2%5215.5K
$167.50Jul 17Jul 24140.8%62.0%127.1%2733
$172.50Jul 17Jul 24128.0%57.0%124.5%6496
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28137.2%48.7%181.9%1.4K30.6K
$245.00Jul 17Aug 21104.3%39.9%161.3%--421
$175.00Jul 17Aug 28118.9%47.5%150.1%2.6K39.1K
$240.00Jul 17Aug 2192.6%39.6%133.7%653.1K
$167.50Jul 17Jul 24140.8%62.0%127.1%2.0K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 40.67, avg 5.76)

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$0.16$4.84$0.1630.25$230.16
$235.00$240.00Jul 31$0.20$4.80$0.2024.00$235.20
$227.50$230.00Jul 24$0.11$2.39$0.1121.73$227.61
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
$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
$187.50$185.00Jul 24$0.12$2.38$0.1219.83$187.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 24.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 31$4.80$4.80$0.2024.00$174.80
$175.00$180.00Jul 31$4.78$4.78$0.2221.73$179.78
$197.50$200.00Jul 17$2.37$2.37$0.1318.23$199.87
$175.00$180.00Aug 7$4.73$4.73$0.2717.52$179.73
$185.00$187.50Jul 24$2.36$2.36$0.1416.86$187.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.80$4.80$0.2024.00$235.20
$230.00$227.50Jul 20$2.38$2.38$0.1219.83$227.62
$225.00$222.50Jul 22$2.38$2.38$0.1219.83$222.62
$245.00$240.00Aug 14$4.75$4.75$0.2519.00$240.25
$235.00$230.00Jul 31$4.70$4.70$0.3015.67$230.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 17Jul 20$0.0663.9%39.1%
$192.50Jul 17Jul 20$0.0869.2%42.5%
$222.50Jul 17Jul 20$0.0860.5%37.3%
$232.50Jul 17Jul 22$0.0874.3%43.6%
$172.50Jul 17Jul 20$0.10128.0%68.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 17Jul 20$0.0680.6%47.9%
$190.00Jul 17Jul 20$0.0974.1%44.9%
$227.50Jul 17Jul 20$0.1069.0%41.5%
$192.50Jul 17Jul 20$0.1369.2%42.5%
$235.00Jul 17Jul 20$0.1380.5%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.91% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 17$1.86$2.10$3.96$203.54$211.461.91%
$205.00Jul 17$3.38$1.12$4.50$200.50$209.502.17%
$210.00Jul 17$0.89$3.63$4.52$205.48$214.522.18%
$202.50Jul 17$5.30$0.56$5.86$196.64$208.362.83%
$207.50Jul 20$2.88$3.13$6.01$201.49$213.512.90%
$212.50Jul 17$0.40$5.63$6.03$206.47$218.532.91%
$205.00Jul 20$4.28$2.01$6.29$198.71$211.293.04%
$210.00Jul 20$1.78$4.60$6.38$203.62$216.383.08%
$202.50Jul 20$6.05$1.27$7.32$195.18$209.823.53%
$212.50Jul 20$1.05$6.33$7.38$205.12$219.883.56%

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$0.19$0.15$0.34$197.16$215.34
$215.00$200.00Jul 17$0.19$0.28$0.47$199.53$215.47
$212.50$197.50Jul 17$0.40$0.15$0.55$196.95$213.05
$217.50$195.00Jul 20$0.33$0.29$0.62$194.38$218.12
$212.50$200.00Jul 17$0.40$0.28$0.68$199.32$213.18
$215.00$202.50Jul 17$0.19$0.56$0.75$201.75$215.75
$217.50$197.50Jul 20$0.33$0.47$0.80$196.70$218.30
$215.00$195.00Jul 20$0.59$0.29$0.88$194.12$215.88
$212.50$202.50Jul 17$0.40$0.56$0.96$201.54$213.46
$210.00$197.50Jul 17$0.89$0.15$1.04$196.46$211.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 24.00, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188192/195Jul 27$2.40$0.1024.00$185.10$194.90
185/188190/192Jul 24$2.39$0.1121.73$185.11$192.39
182/185192/195Jul 27$2.37$0.1318.23$182.63$194.87
170/175182/190Jul 29$7.09$0.4117.29$167.91$189.59
182/185188/190Jul 31$2.36$0.1416.86$182.64$189.86
185/188190/192Jul 31$2.36$0.1416.86$185.14$192.36
190/192195/198Jul 22$2.35$0.1515.67$190.15$197.35
180/182185/188Jul 31$2.35$0.1515.67$180.15$187.35
175/180185/190Aug 28$4.69$0.3115.13$175.31$189.69
190/192195/198Jul 31$2.34$0.1614.62$190.16$197.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 29$0.06$4.9482.33
$190.00$195.00$200.00Aug 28$0.06$4.9482.33
$230.00$235.00$240.00Jul 27$0.08$4.9261.50
$235.00$240.00$245.00Jul 31$0.08$4.9261.50
$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
$230.00$235.00$240.00Aug 14$0.09$4.9154.56
$177.50$180.00$182.50Jul 22$0.05$2.4549.00
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$230.00$235.00$240.00Jul 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. 239 found (best net $-0.48, 236 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$235.00$240.001:2Jul 20-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.48$12.02
$175.00$170.001:2Jul 27-$0.05$4.95
$175.00$170.001:2Jul 29-$0.05$4.95
$175.00$170.001:2Jul 31-$0.14$4.86
$180.00$175.001:2Jul 31-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.62%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$11.650.501.4%5.62%6.97%9862.0K
$215.00Aug 28$9.450.443.8%4.56%8.33%3663.3K
$210.00Aug 21$9.350.491.4%4.51%5.86%9.6K29.7K
$210.00Aug 14$8.250.481.4%3.98%5.33%2.3K4.3K
$220.00Aug 28$7.600.386.2%3.67%9.85%3174.3K
$215.00Aug 21$7.200.413.8%3.47%7.24%4.7K26.7K
$210.00Aug 7$7.050.471.4%3.40%4.75%2.3K5.0K
$207.50Jul 31$6.800.510.1%3.28%3.43%1.5K836
$215.00Aug 14$6.150.403.8%2.97%6.73%5292.5K
$225.00Aug 28$6.050.328.6%2.92%11.51%4971.2K

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 1,474,951
Total Puts 709,247
Put/Call Ratio 0.48
Net Difference 765,704

Prior's Put/Call Breakdown

Total Calls 2,095,420
Total Puts 1,226,587
Put/Call Ratio 0.59
Net Difference 868,833

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