Tour v345
NVDA
NVIDIA CORP
$205.21 -1.06%
7/17 12:00

Option Volume

Detail
Current (07/17 12:00pm) 2,376,847
Calls: 1,568,717 (66%)
Puts: 808,130 (34%)
Prior (07/16) 1,469,764
Calls: 1,010,860 (69%)
Puts: 458,904 (31%)
Current vs Prior +61.72%
Calls: +55.19% (Calls)
Puts: +76.10% (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 -35.99%
Calls: -37.99%
Puts: -31.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 12:00pm) $760.02M
Calls: $512.45M (67%)
Puts: $247.57M (33%)
Prior (07/16) $412.82M
Calls: $283.98M (69%)
Puts: $128.85M (31%)
Current vs Prior +84.10%
Calls: +80.45%
Puts: +92.14%
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 -41.73%
Calls: -50.04%
Puts: -11.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:00pm) 0.52
Prior (07/16) 0.45
Current vs Prior +13.48%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +6.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 12:00pm) 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 1.87% | 3.00%1.87% | 5.31%1.87% | 11.35%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -28.97% | -14.83%-28.97% | -3.19%-28.97% | +0.94%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -30.70% | -21.01%-39.31% | -5.07%-41.78% | -4.32%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -28.97% | -14.83%-28.97% | -3.19%-28.97% | +0.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 1.77%
Calls: 1.67% | 0.80%
Puts: 2.66% | 2.74%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -31.55% | -11.50%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -33.00% | -38.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($512.45M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.52.

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
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 396 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2430.4530.60$30.530.5%320.97224
$187.50Jul 2418.4018.50$18.450.5%2890.91491
$170.00Jul 2435.4035.60$35.500.6%100.98180
$180.00Jul 2425.5525.70$25.630.6%1480.968.5K
$190.00Jul 2416.1016.20$16.150.6%1.2K0.893.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 2029.7029.85$29.780.5%1531.00--
$230.00Jul 2024.7024.85$24.780.6%111.00--
$235.00Jul 2429.7029.90$29.800.7%671.00231
$210.00Jul 247.407.45$7.430.7%3.5K0.644.6K
$225.00Jul 2419.9520.10$20.020.7%4680.931.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 220.050.06$0.0616.7%1500.011.1K
$240.00Jul 240.060.07$0.0714.3%1240.017.8K
$227.50Jul 220.080.09$0.0911.1%710.02372
$210.00Jul 170.090.10$0.1010.0%150.4K0.07107.0K
$235.00Jul 240.090.10$0.1010.0%5530.029.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.070.08$0.0812.5%126.9K0.0551.7K
$165.00Jul 240.090.10$0.1010.0%1.2K0.012.7K
$190.00Jul 200.100.12$0.1118.2%4.0K0.035.0K
$175.00Jul 220.100.12$0.1118.2%1190.02389
$167.50Jul 240.100.11$0.119.1%1200.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1739.9040.70$40.302.0%1491.002.3K
$167.50Jul 1737.0038.30$37.653.5%331.0053
$170.00Jul 1734.6035.85$35.233.5%1411.005.6K
$172.50Jul 1732.2033.45$32.833.8%151.0059
$175.00Jul 1730.1030.65$30.381.8%1411.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 2426.6528.15$27.405.5%--1.0044
$235.00Jul 2429.7029.90$29.800.7%671.00231
$245.00Jul 1739.3540.30$39.832.4%31.00123
$227.50Jul 1721.8522.80$22.334.3%21.003
$230.00Jul 1724.5525.05$24.802.0%71.00190

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 2.1M, top 251.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.191.21$1.201.7%251.7K0.5428.4K
$207.50Jul 170.340.35$0.352.9%184.2K0.2229.8K
$210.00Jul 170.090.10$0.1010.0%150.4K0.07107.0K
$202.50Jul 172.963.05$3.013.0%105.4K0.8318.6K
$200.00Jul 175.255.40$5.332.8%84.6K0.9475.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.070.08$0.0812.5%126.9K0.0551.7K
$202.50Jul 170.260.28$0.277.4%96.6K0.1719.3K
$197.50Jul 170.030.04$0.0425.0%62.7K0.0224.8K
$195.00Jul 170.020.03$0.0333.3%44.0K0.0140.6K
$205.00Jul 170.981.00$0.992.0%39.5K0.4637.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 250.0%, max 559.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28330.5%51.3%543.8%1512.3K
$245.00Jul 17Aug 28268.2%45.0%496.3%1.1K15.5K
$170.00Jul 17Aug 28288.6%50.0%477.5%1625.7K
$240.00Jul 17Aug 28239.7%44.5%438.7%2.6K39.3K
$175.00Jul 17Aug 28247.5%49.4%401.5%1488.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 17Aug 21268.2%40.7%559.7%3420
$165.00Jul 17Aug 28330.5%51.3%543.8%42324.6K
$240.00Jul 17Aug 21239.7%40.2%496.1%43.1K
$170.00Jul 17Aug 28288.6%50.0%477.5%29030.7K
$235.00Jul 17Aug 21210.3%40.0%425.7%191.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 32.33, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.17$4.83$0.1728.41$240.17
$220.00$222.50Jul 22$0.10$2.40$0.1024.00$220.10
$232.50$235.00Jul 31$0.11$2.39$0.1121.73$232.61
$227.50$230.00Jul 29$0.13$2.37$0.1318.23$227.63
$240.00$245.00Aug 14$0.27$4.73$0.2717.52$240.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.15$4.85$0.1532.33$174.85
$170.00$165.00Aug 7$0.17$4.83$0.1728.41$169.83
$195.00$192.50Jul 20$0.10$2.40$0.1024.00$194.90
$177.50$175.00Jul 31$0.11$2.39$0.1121.73$177.39
$180.00$177.50Jul 29$0.12$2.38$0.1219.83$179.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 37.46, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 7$4.87$4.87$0.1337.46$174.87
$170.00$172.50Jul 17$2.40$2.40$0.1024.00$172.40
$180.00$182.50Jul 24$2.40$2.40$0.1024.00$182.40
$165.00$170.00Aug 14$4.80$4.80$0.2024.00$169.80
$165.00$170.00Jul 31$4.75$4.75$0.2519.00$169.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$227.50$225.00Jul 17$2.40$2.40$0.1024.00$225.10
$222.50$220.00Jul 22$2.40$2.40$0.1024.00$220.10
$240.00$235.00Jul 31$4.80$4.80$0.2024.00$235.20
$225.00$222.50Jul 24$2.39$2.39$0.1121.73$222.61
$240.00$235.00Aug 7$4.78$4.78$0.2221.73$235.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 20$0.07309.5%80.8%
$172.50Jul 17Jul 20$0.07268.0%72.3%
$177.50Jul 17Jul 20$0.08227.3%63.0%
$187.50Jul 17Jul 20$0.10166.1%48.9%
$190.00Jul 17Jul 20$0.12143.7%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 22$0.05164.2%42.6%
$245.00Jul 17Jul 31$0.05268.2%45.2%
$187.50Jul 17Jul 20$0.06166.1%48.9%
$190.00Jul 17Jul 20$0.09143.7%45.1%
$240.00Jul 17Jul 31$0.12239.7%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.07% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 17$1.20$0.99$2.19$202.81$207.191.07%
$207.50Jul 17$0.35$2.63$2.98$204.52$210.481.45%
$202.50Jul 17$3.01$0.27$3.28$199.22$205.781.60%
$205.00Jul 20$2.51$2.28$4.79$200.21$209.792.33%
$210.00Jul 17$0.10$4.93$5.03$204.97$215.032.45%
$207.50Jul 20$1.40$3.65$5.05$202.45$212.552.46%
$202.50Jul 20$4.05$1.32$5.37$197.13$207.872.62%
$200.00Jul 17$5.33$0.08$5.41$194.59$205.412.64%
$210.00Jul 20$0.71$5.45$6.16$203.84$216.163.00%
$200.00Jul 20$5.98$0.74$6.72$193.28$206.723.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$200.00Jul 17$0.10$0.08$0.18$199.82$210.18
$210.00$202.50Jul 17$0.10$0.27$0.37$202.13$210.37
$215.00$195.00Jul 20$0.14$0.26$0.40$194.60$215.40
$207.50$200.00Jul 17$0.35$0.08$0.43$199.57$207.93
$215.00$197.50Jul 20$0.14$0.42$0.56$196.94$215.56
$212.50$195.00Jul 20$0.32$0.26$0.58$194.42$213.08
$207.50$202.50Jul 17$0.35$0.27$0.62$201.88$208.12
$212.50$197.50Jul 20$0.32$0.42$0.74$196.76$213.24
$215.00$200.00Jul 20$0.14$0.74$0.88$199.12$215.88
$210.00$195.00Jul 20$0.71$0.26$0.97$194.03$210.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 20.74, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 28$4.77$0.2320.74$170.23$184.77
178/180182/185Jul 31$2.37$0.1318.23$177.63$184.87
180/182185/188Jul 31$2.37$0.1318.23$180.13$187.37
170/175180/188Jul 29$7.10$0.4017.75$167.90$187.10
175/178180/182Jul 31$2.36$0.1416.86$175.14$182.36
170/175180/185Aug 7$4.70$0.3015.67$170.30$184.70
182/185188/190Jul 31$2.34$0.1614.63$182.66$189.84
175/178182/185Jul 31$2.33$0.1713.71$175.17$184.83
178/180185/188Jul 31$2.33$0.1713.71$177.67$187.33
185/188190/192Jul 27$2.32$0.1812.89$185.18$192.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.08$4.9261.50
$182.50$185.00$187.50Jul 17$0.05$2.4549.00
$192.50$195.00$197.50Jul 17$0.05$2.4549.00
$185.00$187.50$190.00Jul 22$0.05$2.4549.00
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 28$0.06$4.9482.33
$165.00$170.00$175.00Jul 29$0.08$4.9261.50
$180.00$182.50$185.00Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$192.50$195.00$197.50Jul 20$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 267 found (best net $-1.71, 257 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 17-$0.01$4.99
$240.00$245.001:2Jul 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
$240.00$245.001:2Jul 20-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$1.71$10.79
$175.00$170.001:2Jul 29-$0.12$4.88
$170.00$165.001:2Jul 29-$0.13$4.87
$170.00$165.001:2Jul 31-$0.16$4.84
$170.00$165.001:2Aug 7-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.14%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.550.472.3%5.14%7.48%1.5K2.5K
$215.00Aug 28$8.650.414.8%4.22%8.99%3584.2K
$210.00Aug 21$8.450.462.3%4.12%6.45%7.3K32.4K
$210.00Aug 14$7.300.452.3%3.56%5.89%1.4K3.7K
$220.00Aug 28$6.900.357.2%3.36%10.57%3.3K4.4K
$215.00Aug 21$6.450.384.8%3.14%7.91%6.3K26.1K
$210.00Aug 7$6.150.432.3%3.00%5.33%1.9K5.3K
$207.50Jul 31$5.800.471.1%2.83%3.94%6931.7K
$225.00Aug 28$5.500.309.6%2.68%12.32%5611.4K
$215.00Aug 14$5.400.364.8%2.63%7.40%8392.5K

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 1,568,717
Total Puts 808,130
Put/Call Ratio 0.52
Net Difference 760,587

Prior's Put/Call Breakdown

Total Calls 1,010,860
Total Puts 458,904
Put/Call Ratio 0.45
Net Difference 551,956

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