Tour v344
NVDA
NVIDIA CORP
$201.54 -2.83%
7/17 10:00

Option Volume

Detail
Current (07/17 10:00am) 792,295
Calls: 540,844 (68%)
Puts: 251,451 (32%)
Prior (07/16) 408,032
Calls: 261,106 (64%)
Puts: 146,926 (36%)
Current vs Prior +94.17%
Calls: +107.14% (Calls)
Puts: +71.14% (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 -78.50%
Calls: -78.50%
Puts: -78.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:00am) $236.01M
Calls: $168.36M (71%)
Puts: $67.65M (29%)
Prior (07/16) $123.23M
Calls: $80.38M (65%)
Puts: $42.85M (35%)
Current vs Prior +91.52%
Calls: +109.47%
Puts: +57.86%
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 -81.40%
Calls: -83.27%
Puts: -74.26%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:00am) 0.46
Prior (07/16) 0.56
Current vs Prior -17.38%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -2.97%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 10:00am) 14,765,017
Calls: 8,125,342 (55%)
Puts: 6,639,675 (45%)
Prior (07/16) 14,527,131
Calls: 7,968,522 (55%)
Puts: 6,558,609 (45%)
Current vs Prior +1.64%
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 +4.27%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.20% | 3.28%2.20% | 5.47%2.20% | 11.48%
Prior 2.50% | 3.27%2.50% | 4.99%0.06% | 11.31%
Current vs Prior -12.04% | +0.28%-12.03% | +9.72%+3790.44% | +1.49%
Prior 7-Day Avg 2.74% | 3.87%3.27% | 5.67%3.59% | 12.03%
Current vs 7-Day Avg -19.86% | -15.15%-32.75% | -3.41%-38.71% | -4.63%
Prior 7-Day Eod 2.50% | 3.27%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -12.04% | +0.28%-16.35% | -0.26%-16.35% | +2.03%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.54% | 4.56%
Calls: 2.05% | 4.25%
Puts: 3.02% | 4.87%
Prior 7.12% | 2.88%
Calls: 8.06% | 2.86%
Puts: 6.17% | 2.90%
Current vs Prior -64.33% | +58.33%
Prior 7-Day Avg 3.15% | 3.04%
Calls: 3.42% | 2.37%
Puts: 2.89% | 3.71%
Current vs 7-Day Avg -19.47% | +50.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($168.36M). Elevated premium activity with dollar volume up 92% vs prior. Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (540,844 calls vs 251,451 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 302 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2111.4511.55$11.500.9%2.2K0.5525.8K
$205.00Aug 218.959.05$9.001.1%1.2K0.4818.5K
$225.00Aug 212.802.84$2.821.4%6860.2126.3K
$210.00Jul 313.453.50$3.481.4%2.3K0.3321.4K
$212.50Jul 312.742.78$2.761.4%1890.281.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.109.20$9.151.1%9130.4542.4K
$205.00Aug 2111.5511.70$11.631.3%7500.5219.1K
$195.00Aug 217.007.10$7.051.4%8340.3722.7K
$220.00Aug 2121.3521.70$21.531.6%820.737.5K
$200.00Jul 315.906.00$5.951.7%1.3K0.459.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 200.050.06$0.0616.7%6060.023.4K
$240.00Jul 240.050.06$0.0616.7%660.017.8K
$227.50Jul 220.070.08$0.0812.5%330.02372
$210.00Jul 170.080.09$0.0911.1%41.3K0.05107.0K
$232.50Jul 240.100.12$0.1118.2%3540.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 170.050.06$0.0616.7%7.8K0.0317.3K
$175.00Jul 200.060.07$0.0714.3%2200.01370
$195.00Jul 170.110.12$0.128.3%31.5K0.0640.6K
$182.50Jul 200.110.13$0.1216.7%580.032.4K
$170.00Jul 240.130.15$0.1414.3%5390.023.6K

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
$165.00Jul 1733.0037.65$35.3313.2%101.002.3K
$167.50Jul 1730.4535.65$33.0515.7%11.0053
$170.00Jul 1731.2033.25$32.236.4%641.005.6K
$172.50Jul 1725.4530.75$28.1018.9%--1.0059
$175.00Jul 1725.6528.20$26.929.5%111.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2220.9525.80$23.3820.7%--1.00106
$227.50Jul 2223.3028.50$25.9020.1%--1.0040
$230.00Jul 2225.9530.75$28.3516.9%--1.0036
$225.00Jul 1721.9525.05$23.5013.2%--1.00390
$230.00Jul 1726.7530.05$28.4011.6%--1.00190

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 720.0K, top 56.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 172.412.46$2.442.0%56.0K0.6775.2K
$205.00Jul 170.390.41$0.405.0%53.2K0.2028.4K
$202.50Jul 171.051.08$1.072.8%50.1K0.4118.6K
$210.00Jul 170.080.09$0.0911.1%41.3K0.05107.0K
$215.00Jul 170.010.02$0.0250.0%35.6K0.01132.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.850.88$0.873.4%40.7K0.3351.7K
$197.50Jul 170.310.33$0.326.3%38.2K0.1524.8K
$195.00Jul 170.110.12$0.128.3%31.5K0.0640.6K
$202.50Jul 171.962.02$1.993.0%9.1K0.5919.3K
$192.50Jul 170.050.06$0.0616.7%7.8K0.0317.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 190.6%, max 433.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21252.1%48.4%420.9%124.4K
$240.00Jul 17Aug 28218.3%45.4%381.4%1.1K39.3K
$170.00Jul 17Aug 28217.3%48.7%346.4%645.7K
$235.00Jul 17Aug 28194.3%45.3%328.7%12736.3K
$232.50Jul 17Jul 31182.0%43.5%318.4%364.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21218.3%40.9%433.9%--3.1K
$165.00Jul 17Aug 28252.1%50.1%403.5%31824.6K
$235.00Jul 17Aug 21194.3%40.5%379.8%--1.2K
$170.00Jul 17Aug 28217.3%48.7%346.3%23530.7K
$167.50Jul 17Jul 27234.6%57.0%311.8%401.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 44.45, avg 5.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 7$0.20$4.80$0.2024.00$235.20
$222.50$225.00Jul 27$0.11$2.39$0.1121.73$222.61
$220.00$222.50Jul 24$0.12$2.38$0.1219.83$220.12
$227.50$230.00Jul 29$0.12$2.38$0.1219.83$227.62
$225.00$227.50Jul 29$0.13$2.37$0.1318.23$225.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 29$0.11$4.89$0.1144.45$169.89
$170.00$165.00Jul 31$0.14$4.86$0.1434.71$169.86
$175.00$170.00Jul 29$0.17$4.83$0.1728.41$174.83
$172.50$170.00Jul 31$0.10$2.40$0.1024.00$172.40
$180.00$177.50Jul 27$0.11$2.39$0.1121.73$179.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 49.00, avg 3.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.85$4.85$0.1532.33$169.85
$182.50$185.00Jul 22$2.40$2.40$0.1024.00$184.90
$175.00$180.00Jul 27$4.78$4.78$0.2221.73$179.78
$165.00$170.00Aug 7$4.78$4.78$0.2221.73$169.78
$182.50$185.00Jul 17$2.38$2.38$0.1219.83$184.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 17$4.90$4.90$0.1049.00$225.10
$240.00$235.00Aug 7$4.82$4.82$0.1826.78$235.18
$230.00$227.50Jul 31$2.39$2.39$0.1121.73$227.61
$235.00$230.00Jul 31$4.78$4.78$0.2221.73$230.22
$217.50$215.00Jul 22$2.38$2.38$0.1219.83$215.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 17Jul 20$0.07100.3%36.8%
$212.50Jul 17Jul 20$0.1298.4%35.7%
$182.50Jul 17Jul 20$0.15149.1%56.1%
$237.50Jul 24Jul 31$0.1751.9%44.7%
$185.00Jul 17Jul 20$0.20139.3%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 17Jul 20$0.05103.1%39.0%
$175.00Jul 17Jul 20$0.06183.2%69.0%
$177.50Jul 17Jul 20$0.06185.8%64.8%
$180.00Jul 17Jul 20$0.08167.0%60.8%
$182.50Jul 17Jul 20$0.10149.1%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.52% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 17$1.07$1.99$3.06$199.44$205.561.52%
$200.00Jul 17$2.44$0.87$3.31$196.69$203.311.64%
$205.00Jul 17$0.40$3.83$4.23$200.77$209.232.10%
$197.50Jul 17$4.47$0.32$4.79$192.71$202.292.38%
$202.50Jul 20$2.17$3.08$5.25$197.25$207.752.60%
$200.00Jul 20$3.53$1.94$5.47$194.53$205.472.71%
$205.00Jul 20$1.23$4.58$5.81$199.19$210.812.88%
$207.50Jul 17$0.18$6.03$6.21$201.29$213.713.08%
$197.50Jul 20$5.28$1.16$6.44$191.06$203.943.20%
$195.00Jul 17$6.80$0.12$6.92$188.08$201.923.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.15% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$195.00Jul 17$0.18$0.12$0.30$194.70$207.80
$212.50$190.00Jul 20$0.17$0.28$0.45$189.55$212.95
$207.50$197.50Jul 17$0.18$0.32$0.50$197.00$208.00
$205.00$195.00Jul 17$0.40$0.12$0.52$194.48$205.52
$212.50$192.50Jul 20$0.17$0.43$0.60$191.90$213.10
$210.00$190.00Jul 20$0.34$0.28$0.62$189.38$210.62
$205.00$197.50Jul 17$0.40$0.32$0.72$196.78$205.72
$210.00$192.50Jul 20$0.34$0.43$0.77$191.73$210.77
$212.50$195.00Jul 20$0.17$0.69$0.86$194.14$213.36
$207.50$190.00Jul 20$0.65$0.28$0.93$189.07$208.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 21.73, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198200/202Jul 29$2.39$0.1121.73$195.11$202.39
165/170175/180Jul 31$4.76$0.2419.83$165.24$179.76
178/180182/185Jul 31$2.38$0.1219.83$177.62$184.88
182/185188/190Jul 24$2.36$0.1416.86$182.64$189.86
170/172175/180Jul 31$4.72$0.2816.86$167.78$179.72
172/175180/182Jul 31$2.36$0.1416.86$172.64$182.36
170/175180/185Aug 21$4.72$0.2816.86$170.28$184.72
180/182185/188Jul 31$2.35$0.1515.67$180.15$187.35
175/178182/185Jul 31$2.34$0.1614.63$175.16$184.84
180/182185/188Jul 24$2.33$0.1713.71$180.17$187.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$212.50$215.00$217.50Jul 20$0.05$2.4549.00
$202.50$205.00$207.50Jul 29$0.05$2.4549.00
$220.00$222.50$225.00Jul 29$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$200.00$205.00$210.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 29$0.06$4.9482.33
$230.00$235.00$240.00Aug 7$0.09$4.9154.56
$182.50$185.00$187.50Jul 22$0.05$2.4549.00
$177.50$180.00$182.50Jul 24$0.05$2.4549.00
$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. 250 found (best net $-1.21, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$192.501:2Jul 29-$1.21$11.29
$180.00$190.001:2Jul 27-$4.40$5.60
$235.00$240.001:2Jul 17-$0.01$4.99
$230.00$235.001:2Jul 20-$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-$3.55$8.95
$170.00$165.001:2Jul 29-$0.12$4.88
$175.00$170.001:2Jul 29-$0.17$4.83
$170.00$165.001:2Jul 31-$0.17$4.83
$180.00$175.001:2Jul 29-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.41%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$10.900.491.7%5.41%7.13%1801.0K
$210.00Aug 28$9.000.434.2%4.47%8.66%5202.5K
$205.00Aug 21$8.950.481.7%4.44%6.16%1.2K18.5K
$205.00Aug 14$7.750.471.7%3.85%5.56%3111.7K
$215.00Aug 28$7.100.376.7%3.52%10.20%2684.2K
$210.00Aug 21$6.850.404.2%3.40%7.60%2.6K32.4K
$205.00Aug 7$6.550.461.7%3.25%4.97%3243.3K
$202.50Jul 31$6.450.500.5%3.20%3.68%279613
$210.00Aug 14$5.800.394.2%2.88%7.08%8373.7K
$220.00Aug 28$5.600.319.2%2.78%11.94%2.8K4.4K

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 540,844
Total Puts 251,451
Put/Call Ratio 0.46
Net Difference 289,393

Prior's Put/Call Breakdown

Total Calls 261,106
Total Puts 146,926
Put/Call Ratio 0.56
Net Difference 114,180

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