Tour v345
NVDA
NVIDIA CORP
$203.11 -2.07%
7/17 11:00

Option Volume

Detail
Current (07/17 11:00am) 1,892,190
Calls: 1,255,537 (66%)
Puts: 636,653 (34%)
Prior (07/16) 949,884
Calls: 639,368 (67%)
Puts: 310,516 (33%)
Current vs Prior +99.20%
Calls: +96.37% (Calls)
Puts: +105.03% (Puts)
Prior 7-Day Total 25,994,534
Calls: 17,708,189 (68%)
Puts: 8,286,345 (32%)
Prior 7-Day Average 3,713,504
Calls: 2,529,741 (68%)
Puts: 1,183,763 (32%)
Current vs Prior 7-Day Avg -49.05%
Calls: -50.37%
Puts: -46.22%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 11:00am) $595.12M
Calls: $348.30M (59%)
Puts: $246.82M (41%)
Prior (07/16) $270.78M
Calls: $173.77M (64%)
Puts: $97.00M (36%)
Current vs Prior +119.78%
Calls: +100.43%
Puts: +154.44%
Prior 7-Day Total $9.13B
Calls: $7.18B (79%)
Puts: $1.95B (21%)
Prior 7-Day Average $1.30B
Calls: $1.03B (79%)
Puts: $278.51M (21%)
Current vs Prior 7-Day Avg -54.37%
Calls: -66.04%
Puts: -11.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 11:00am) 0.51
Prior (07/16) 0.49
Current vs Prior +4.41%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +4.81%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 11:00am) 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 99,952,754
Calls: 55,221,472 (55%)
Puts: 44,731,282 (45%)
Prior 7-Day Average 14,278,964
Calls: 7,888,781 (55%)
Puts: 6,390,183 (45%)
Current vs Prior 7-Day Avg +3.40%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.06% | 3.21%2.06% | 5.42%2.06% | 11.49%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -21.68% | -9.06%-21.68% | -1.30%-21.68% | +2.11%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -23.58% | -15.66%-33.09% | -3.21%-35.80% | -3.21%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -21.68% | -9.06%-21.68% | -1.30%-21.68% | +2.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.40% | 1.90%
Calls: 1.20% | 1.03%
Puts: 1.59% | 2.78%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -55.84% | -5.00%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -56.77% | -33.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 120% vs prior. Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.51.

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
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 379 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2433.3033.45$33.380.4%61.00180
$187.50Jul 2416.4516.55$16.500.6%1360.89491
$180.00Jul 2023.1023.25$23.180.6%131.0065
$190.00Jul 2414.2514.35$14.300.7%1.0K0.853.1K
$175.00Jul 2428.3028.55$28.430.9%11.00224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2116.8516.95$16.900.6%2920.6511.2K
$225.00Jul 2422.0022.15$22.080.7%4270.951.1K
$210.00Aug 2113.6513.75$13.700.7%8290.5724.5K
$230.00Jul 2026.8027.00$26.900.7%111.00--
$235.00Jul 2431.7532.00$31.880.8%--0.98231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 200.050.06$0.0616.7%1.2K0.023.4K
$210.00Jul 170.070.08$0.0812.5%121.2K0.05107.0K
$215.00Jul 200.100.11$0.119.1%9.3K0.0410.9K
$235.00Jul 240.100.11$0.119.1%4570.029.0K
$232.50Jul 240.120.14$0.1315.4%3.6K0.031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.060.07$0.0714.3%40.2K0.0440.6K
$185.00Jul 200.080.09$0.0911.1%6420.021.5K
$187.50Jul 200.110.12$0.128.3%2.1K0.03570
$175.00Jul 220.110.13$0.1216.7%10.02389
$170.00Jul 240.120.13$0.137.7%1.8K0.023.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1737.5539.55$38.555.2%371.002.3K
$167.50Jul 1735.2037.10$36.155.3%51.0053
$170.00Jul 1732.8034.45$33.634.9%901.005.6K
$172.50Jul 1729.8532.20$31.037.6%--1.0059
$175.00Jul 1728.0029.60$28.805.6%231.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3135.9538.05$37.005.7%11.00166
$225.00Jul 1721.6022.20$21.902.7%41.00390
$227.50Jul 1723.8024.95$24.384.7%21.003
$230.00Jul 1726.6027.55$27.083.5%61.00190
$232.50Jul 1728.8030.00$29.404.1%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 1.6M, top 183.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 170.610.62$0.621.6%183.5K0.2928.4K
$207.50Jul 170.200.21$0.214.8%145.6K0.1229.8K
$210.00Jul 170.070.08$0.0812.5%121.2K0.05107.0K
$202.50Jul 171.661.68$1.671.2%89.0K0.5718.6K
$200.00Jul 173.453.55$3.502.9%78.4K0.8175.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.380.39$0.392.6%91.7K0.1951.7K
$202.50Jul 171.051.07$1.061.9%60.9K0.4219.3K
$197.50Jul 170.140.15$0.156.7%53.6K0.0824.8K
$195.00Jul 170.060.07$0.0714.3%40.2K0.0440.6K
$205.00Jul 172.492.53$2.511.6%25.5K0.7137.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 217.4%, max 455.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28284.3%51.2%455.2%392.3K
$240.00Jul 17Aug 28228.9%45.5%402.9%2.0K39.3K
$170.00Jul 17Aug 28246.5%49.5%397.8%915.7K
$235.00Jul 17Aug 28202.6%45.5%345.7%27836.3K
$175.00Jul 17Aug 28209.3%48.1%335.2%298.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28284.3%51.2%455.2%36124.6K
$240.00Jul 17Aug 21228.9%41.2%454.9%--3.1K
$170.00Jul 17Aug 28246.5%49.5%397.8%26430.7K
$235.00Jul 17Aug 21202.6%40.9%395.4%111.2K
$167.50Jul 17Jul 27265.3%56.7%367.5%401.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 44.45, avg 5.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$212.50$215.00Jul 20$0.11$2.39$0.1121.73$212.61
$222.50$225.00Jul 24$0.11$2.39$0.1121.73$222.61
$217.50$220.00Jul 22$0.12$2.38$0.1219.83$217.62
$227.50$230.00Jul 29$0.12$2.38$0.1219.83$227.62
$230.00$232.50Jul 31$0.12$2.38$0.1219.83$230.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.11$4.89$0.1144.45$169.89
$175.00$170.00Jul 29$0.14$4.86$0.1434.71$174.86
$192.50$190.00Jul 20$0.10$2.40$0.1024.00$192.40
$182.50$180.00Jul 24$0.10$2.40$0.1024.00$182.40
$177.50$175.00Jul 29$0.10$2.40$0.1024.00$177.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 40.67, avg 3.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 14$4.87$4.87$0.1337.46$169.87
$165.00$167.50Jul 17$2.40$2.40$0.1024.00$167.40
$167.50$170.00Jul 20$2.39$2.39$0.1121.73$169.89
$180.00$182.50Jul 31$2.38$2.38$0.1219.83$182.38
$190.00$192.50Jul 20$2.37$2.37$0.1318.23$192.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 21$4.88$4.88$0.1240.67$235.12
$235.00$230.00Jul 31$4.83$4.83$0.1728.41$230.17
$235.00$232.50Jul 24$2.40$2.40$0.1024.00$232.60
$240.00$235.00Aug 7$4.75$4.75$0.2519.00$235.25
$217.50$215.00Jul 22$2.35$2.35$0.1515.67$215.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.48, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Jul 20$0.08153.7%50.5%
$215.00Jul 17Jul 20$0.0998.3%34.4%
$237.50Jul 24Jul 29$0.1250.9%44.9%
$190.00Jul 17Jul 20$0.15121.5%43.6%
$212.50Jul 17Jul 20$0.1890.5%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Jul 20$0.07153.7%50.5%
$232.50Jul 17Jul 24$0.08189.1%48.4%
$187.50Jul 17Jul 20$0.10133.5%46.7%
$190.00Jul 17Jul 20$0.15121.5%43.6%
$240.00Jul 17Jul 31$0.15228.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.34% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 17$1.67$1.06$2.73$199.77$205.231.34%
$205.00Jul 17$0.62$2.51$3.13$201.87$208.131.54%
$200.00Jul 17$3.50$0.39$3.89$196.11$203.891.92%
$207.50Jul 17$0.21$4.58$4.79$202.71$212.292.36%
$202.50Jul 20$2.91$2.28$5.19$197.31$207.692.56%
$205.00Jul 20$1.72$3.60$5.32$199.68$210.322.62%
$200.00Jul 20$4.50$1.36$5.86$194.14$205.862.89%
$197.50Jul 17$5.80$0.15$5.95$191.55$203.452.93%
$207.50Jul 20$0.93$5.30$6.23$201.27$213.733.07%
$210.00Jul 17$0.08$6.90$6.98$203.02$216.983.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.18% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$197.50Jul 17$0.21$0.15$0.36$197.14$207.86
$212.50$192.50Jul 20$0.22$0.28$0.50$192.00$213.00
$207.50$200.00Jul 17$0.21$0.39$0.60$199.40$208.10
$212.50$195.00Jul 20$0.22$0.46$0.68$194.32$213.18
$210.00$192.50Jul 20$0.46$0.28$0.74$191.76$210.74
$205.00$197.50Jul 17$0.62$0.15$0.77$196.73$205.77
$210.00$195.00Jul 20$0.46$0.46$0.92$194.08$210.92
$205.00$200.00Jul 17$0.62$0.39$1.01$198.99$206.01
$212.50$197.50Jul 20$0.22$0.79$1.01$196.49$213.51
$207.50$192.50Jul 20$0.93$0.28$1.21$191.29$208.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 32.33, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.85$0.1532.33$165.15$179.85
165/170175/180Aug 14$4.79$0.2122.81$165.21$179.79
165/170175/180Jul 31$4.78$0.2221.73$165.22$179.78
178/180182/185Jul 31$2.38$0.1219.83$177.62$184.88
182/185188/190Jul 31$2.37$0.1318.23$182.63$189.87
190/192195/198Jul 29$2.36$0.1416.86$190.14$197.36
180/182185/188Jul 24$2.35$0.1515.67$180.15$187.35
175/178182/185Jul 31$2.35$0.1515.67$175.15$184.85
190/192195/198Jul 27$2.34$0.1614.62$190.16$197.34
185/188190/192Jul 22$2.33$0.1713.71$185.17$192.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$222.50$225.00Jul 24$0.05$2.4549.00
$222.50$225.00$227.50Jul 29$0.05$2.4549.00
$175.00$180.00$185.00Aug 28$0.11$4.8944.45
$190.00$192.50$195.00Jul 17$0.06$2.4440.67
$212.50$215.00$217.50Jul 20$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 14$0.05$4.9599.00
$165.00$170.00$175.00Jul 29$0.07$4.9370.43
$220.00$225.00$230.00Aug 21$0.07$4.9370.43
$230.00$235.00$240.00Jul 31$0.09$4.9154.56
$182.50$185.00$187.50Jul 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. 254 found (best net $-2.10, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 22$0.00$5.00
$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
$235.00$240.001:2Jul 27-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$2.10$10.40
$170.00$165.001:2Jul 29-$0.13$4.87
$175.00$170.001:2Jul 29-$0.13$4.87
$170.00$165.001:2Jul 31-$0.17$4.83
$170.00$165.001:2Aug 7-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.91%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$12.000.510.9%5.91%6.84%3621.0K
$210.00Aug 28$9.800.453.4%4.82%8.22%1.1K2.5K
$205.00Aug 21$9.750.500.9%4.80%5.73%2.7K18.5K
$205.00Aug 14$8.650.490.9%4.26%5.19%5631.7K
$215.00Aug 28$7.900.395.8%3.89%9.74%3304.2K
$210.00Aug 21$7.550.423.4%3.72%7.11%6.3K32.4K
$205.00Aug 7$7.450.490.9%3.67%4.60%7603.3K
$210.00Aug 14$6.500.413.4%3.20%6.59%1.3K3.7K
$220.00Aug 28$6.300.348.3%3.10%11.42%3.3K4.4K
$205.00Jul 31$6.000.470.9%2.95%3.88%3.1K11.5K

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 1,255,537
Total Puts 636,653
Put/Call Ratio 0.51
Net Difference 618,884

Prior's Put/Call Breakdown

Total Calls 639,368
Total Puts 310,516
Put/Call Ratio 0.49
Net Difference 328,852

Prior 7-Day Put/Call Summary

Total Calls 17,708,189
Total Puts 8,286,345
Average Put/Call Ratio 0.48
Ratio Trend Rising

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