Tour v345
NVDA
NVIDIA CORP
$205.79 -0.78%
7/17 13:00

Option Volume

Detail
Current (07/17 1:00pm) 2,774,612
Calls: 1,831,285 (66%)
Puts: 943,327 (34%)
Prior (07/16) 1,765,108
Calls: 1,199,446 (68%)
Puts: 565,662 (32%)
Current vs Prior +57.19%
Calls: +52.68% (Calls)
Puts: +66.77% (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 -25.28%
Calls: -27.61%
Puts: -20.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 1:00pm) $873.52M
Calls: $606.64M (69%)
Puts: $266.87M (31%)
Prior (07/16) $511.72M
Calls: $339.10M (66%)
Puts: $172.63M (34%)
Current vs Prior +70.70%
Calls: +78.90%
Puts: +54.60%
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 -33.02%
Calls: -40.86%
Puts: -4.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 1:00pm) 0.52
Prior (07/16) 0.47
Current vs Prior +9.23%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +6.46%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 1:00pm) 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 1.65% | 2.95%1.65% | 5.39%1.65% | 11.33%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -37.13% | -16.18%-37.13% | -1.70%-37.13% | +0.70%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -38.65% | -22.26%-46.28% | -3.61%-48.46% | -4.56%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -37.13% | -16.18%-37.13% | -1.70%-37.13% | +0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.71% | 1.29%
Calls: 1.47% | 1.07%
Puts: 1.96% | 1.52%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -46.06% | -35.50%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -47.20% | -55.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($606.64M). Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 57% 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
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 398 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 2025.7525.90$25.830.6%381.0065
$170.00Jul 2435.8536.15$36.000.8%100.98180
$180.00Aug 2128.7028.95$28.830.9%4020.8513.1K
$190.00Aug 2120.7020.90$20.801.0%8340.7518.1K
$192.50Jul 2414.4514.60$14.521.0%3650.852.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2115.0515.15$15.100.7%3210.6111.2K
$220.00Jul 2414.8014.90$14.850.7%2290.87818
$235.00Jul 2029.1029.30$29.200.7%1531.00--
$225.00Jul 2019.1519.30$19.230.8%1760.994
$230.00Jul 2024.1024.30$24.200.8%291.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 240.060.07$0.0714.3%1540.017.8K
$210.00Jul 170.070.08$0.0812.5%176.3K0.06107.0K
$235.00Jul 240.100.11$0.119.1%6290.029.0K
$240.00Jul 270.100.12$0.1118.2%1.4K0.023.7K
$215.00Jul 200.140.15$0.156.7%14.1K0.0610.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 200.060.07$0.0714.3%2.5K0.02570
$190.00Jul 200.090.10$0.1010.0%5.1K0.035.0K
$165.00Jul 240.090.10$0.1010.0%1.3K0.012.7K
$167.50Jul 240.100.12$0.1118.2%1350.011.4K
$202.50Jul 170.110.13$0.1216.7%128.9K0.1119.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2038.1043.35$40.7312.9%--1.0020
$167.50Jul 2037.1540.80$38.979.4%101.0023
$170.00Jul 2034.8037.20$36.006.7%1721.0036
$172.50Jul 2031.6534.25$32.957.9%401.0012
$175.00Jul 2029.8531.55$30.705.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 176.607.30$6.9510.1%1.0K1.002.2K
$215.00Jul 179.109.50$9.304.3%8081.0010.3K
$217.50Jul 1711.4012.40$11.908.4%781.00390
$220.00Jul 1714.1014.45$14.272.5%2091.00972
$222.50Jul 1716.5017.15$16.833.9%361.001

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 2.5M, top 305.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 171.351.37$1.361.5%305.5K0.6028.4K
$207.50Jul 170.330.34$0.342.9%231.3K0.2129.8K
$210.00Jul 170.070.08$0.0812.5%176.3K0.06107.0K
$202.50Jul 173.203.50$3.359.0%111.3K0.8918.6K
$200.00Jul 175.656.00$5.836.0%87.9K0.9675.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.040.05$0.0520.0%143.0K0.0451.7K
$202.50Jul 170.110.13$0.1216.7%128.9K0.1119.3K
$205.00Jul 170.570.58$0.571.8%67.9K0.4037.1K
$197.50Jul 170.020.03$0.0333.3%65.6K0.0224.8K
$195.00Jul 170.010.02$0.0250.0%47.5K0.0140.6K

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 289.9%, max 652.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28380.6%52.1%630.4%2642.3K
$245.00Jul 17Aug 28304.4%44.8%579.2%1.2K15.5K
$170.00Jul 17Aug 28332.7%50.0%565.6%2065.7K
$240.00Jul 17Aug 28271.8%44.6%510.1%2.7K39.3K
$175.00Jul 17Aug 28285.7%48.9%484.3%1848.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 17Aug 21304.4%40.5%652.3%3420
$165.00Jul 17Aug 28380.6%52.1%630.4%42624.6K
$170.00Jul 17Aug 28332.7%50.0%565.6%31530.7K
$240.00Jul 17Aug 28271.8%44.6%510.1%718
$235.00Jul 17Aug 21238.1%39.9%496.5%191.2K

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 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.19$4.81$0.1925.32$240.19
$230.00$232.50Jul 29$0.10$2.40$0.1024.00$230.10
$225.00$227.50Jul 24$0.11$2.39$0.1121.73$225.11
$232.50$235.00Jul 29$0.11$2.39$0.1121.73$232.61
$232.50$235.00Jul 31$0.12$2.38$0.1219.83$232.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 29$0.11$4.89$0.1144.45$174.89
$170.00$165.00Aug 7$0.17$4.83$0.1728.41$169.83
$190.00$187.50Jul 22$0.11$2.39$0.1121.73$189.89
$177.50$175.00Jul 31$0.11$2.39$0.1121.73$177.39
$170.00$165.00Aug 14$0.24$4.76$0.2419.83$169.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 49.00, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 22$4.87$4.87$0.1337.46$174.87
$170.00$175.00Aug 7$4.85$4.85$0.1532.33$174.85
$180.00$185.00Jul 27$4.78$4.78$0.2221.73$184.78
$182.50$185.00Jul 20$2.38$2.38$0.1219.83$184.88
$187.50$190.00Jul 29$2.38$2.38$0.1219.83$189.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.90$4.90$0.1049.00$235.10
$245.00$240.00Aug 14$4.80$4.80$0.2024.00$240.20
$235.00$230.00Jul 31$4.77$4.77$0.2320.74$230.23
$217.50$215.00Jul 22$2.38$2.38$0.1219.83$215.12
$220.00$217.50Jul 17$2.37$2.37$0.1318.23$217.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Jul 20$0.07194.0%52.3%
$187.50Jul 17Jul 20$0.12171.4%48.4%
$237.50Jul 24Jul 29$0.1247.7%42.2%
$215.00Jul 17Jul 20$0.13101.6%30.7%
$180.00Jul 17Jul 20$0.16239.6%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 22$0.05185.3%42.1%
$187.50Jul 17Jul 20$0.06171.4%48.4%
$212.50Jul 17Jul 20$0.0883.9%30.5%
$190.00Jul 17Jul 20$0.09148.9%45.0%
$192.50Jul 17Jul 20$0.12142.8%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.94% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 17$1.36$0.57$1.93$203.07$206.930.94%
$207.50Jul 17$0.34$2.04$2.38$205.12$209.881.16%
$202.50Jul 17$3.35$0.12$3.47$199.03$205.971.69%
$210.00Jul 17$0.08$4.30$4.38$205.62$214.382.13%
$205.00Jul 20$2.80$1.99$4.79$200.21$209.792.33%
$207.50Jul 20$1.58$3.28$4.86$202.64$212.362.36%
$202.50Jul 20$4.45$1.13$5.58$196.92$208.082.71%
$210.00Jul 20$0.80$4.97$5.77$204.23$215.772.80%
$200.00Jul 17$5.83$0.05$5.88$194.12$205.882.86%
$212.50Jul 17$0.03$6.95$6.98$205.52$219.483.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.10% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$202.50Jul 17$0.08$0.12$0.20$202.30$210.20
$215.00$195.00Jul 20$0.15$0.21$0.36$194.64$215.36
$207.50$202.50Jul 17$0.34$0.12$0.46$202.04$207.96
$215.00$197.50Jul 20$0.15$0.35$0.50$197.00$215.50
$212.50$195.00Jul 20$0.37$0.21$0.58$194.42$213.08
$210.00$205.00Jul 17$0.08$0.57$0.65$204.35$210.65
$212.50$197.50Jul 20$0.37$0.35$0.72$196.78$213.22
$215.00$200.00Jul 20$0.15$0.63$0.78$199.22$215.78
$207.50$205.00Jul 17$0.34$0.57$0.91$204.09$208.41
$210.00$195.00Jul 20$0.80$0.21$1.01$193.99$211.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 37.46, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 28$4.87$0.1337.46$170.13$184.87
178/180185/188Jul 31$2.38$0.1219.83$177.62$187.38
170/175180/185Aug 7$4.74$0.2618.23$170.26$184.74
178/180182/188Jul 29$4.72$0.2816.86$175.28$187.22
170/175182/188Jul 29$4.69$0.3115.13$170.31$187.19
188/190192/195Jul 22$2.34$0.1614.63$187.66$194.84
175/178185/188Jul 31$2.34$0.1614.63$175.16$187.34
185/188190/192Jul 31$2.34$0.1614.62$185.16$192.34
188/190192/195Jul 27$2.33$0.1713.71$187.67$194.83
165/170175/180Aug 7$4.65$0.3513.29$165.35$179.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 27$0.06$4.9482.33
$165.00$170.00$175.00Aug 21$0.09$4.9154.56
$175.00$180.00$185.00Aug 21$0.09$4.9154.56
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
$225.00$227.50$230.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Jul 27$0.05$2.4549.00
$180.00$182.50$185.00Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$165.00$170.00$175.00Aug 14$0.11$4.8944.45
$185.00$187.50$190.00Jul 27$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. 264 found (best net $-0.80, 253 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
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Jul 29-$0.80$11.70
$170.00$165.001:2Jul 29-$0.11$4.89
$170.00$165.001:2Jul 31-$0.17$4.83
$175.00$170.001:2Jul 29-$0.18$4.82
$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. 84 found (best yield 5.30%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.900.482.0%5.30%7.34%1.6K2.5K
$215.00Aug 28$8.800.424.5%4.28%8.75%6354.2K
$210.00Aug 21$8.700.462.0%4.23%6.27%8.1K32.4K
$210.00Aug 14$7.550.452.0%3.67%5.71%1.5K3.7K
$220.00Aug 28$7.050.366.9%3.43%10.33%3.4K4.4K
$215.00Aug 21$6.650.394.5%3.23%7.71%8.2K26.1K
$210.00Aug 7$6.400.442.0%3.11%5.16%2.1K5.3K
$207.50Jul 31$6.100.470.8%2.96%3.80%8101.7K
$215.00Aug 14$5.550.374.5%2.70%7.17%9722.5K
$225.00Aug 28$5.550.319.3%2.70%12.03%8271.4K

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 1,831,285
Total Puts 943,327
Put/Call Ratio 0.52
Net Difference 887,958

Prior's Put/Call Breakdown

Total Calls 1,199,446
Total Puts 565,662
Put/Call Ratio 0.47
Net Difference 633,784

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