Tour v345
NVDA
NVIDIA CORP
$204.61 -1.35%
7/17 14:00

Option Volume

Detail
Current (07/17 2:00pm) 3,252,388
Calls: 2,132,714 (66%)
Puts: 1,119,674 (34%)
Prior (07/16) 1,986,755
Calls: 1,348,946 (68%)
Puts: 637,809 (32%)
Current vs Prior +63.70%
Calls: +58.10% (Calls)
Puts: +75.55% (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 -12.42%
Calls: -15.69%
Puts: -5.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 2:00pm) $898.82M
Calls: $576.12M (64%)
Puts: $322.70M (36%)
Prior (07/16) $587.30M
Calls: $388.28M (66%)
Puts: $199.01M (34%)
Current vs Prior +53.04%
Calls: +48.38%
Puts: +62.15%
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 -31.08%
Calls: -43.83%
Puts: +15.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 2:00pm) 0.53
Prior (07/16) 0.47
Current vs Prior +11.04%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +8.51%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 2:00pm) 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 1.56% | 3.03%1.56% | 5.53%1.56% | 11.48%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -40.48% | -14.03%-40.48% | +0.83%-40.48% | +2.02%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -41.93% | -20.27%-49.15% | -1.13%-51.21% | -3.30%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -40.48% | -14.03%-40.48% | +0.83%-40.48% | +2.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.40% | 1.96%
Calls: 2.63% | 2.74%
Puts: 2.17% | 1.18%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -24.29% | -2.00%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -25.89% | -31.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($576.12M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 64% vs prior. Bullish P/C ratio of 0.53.

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
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 396 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 241.941.95$1.940.5%25.5K0.279.3K
$210.00Aug 218.208.25$8.230.6%9.9K0.4532.4K
$195.00Jul 2411.4011.50$11.450.9%6.4K0.782.8K
$175.00Aug 2131.9532.25$32.100.9%1470.883.6K
$205.00Aug 2110.5510.65$10.600.9%4.1K0.5218.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2425.4025.55$25.480.6%1480.94390
$230.00Jul 2025.3025.45$25.380.6%291.00--
$220.00Jul 2415.8515.95$15.900.6%2330.88818
$215.00Aug 2115.8015.90$15.850.6%3660.6311.2K
$235.00Jul 2430.3030.50$30.400.7%731.00231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 220.050.06$0.0616.7%4800.011.1K
$207.50Jul 170.060.07$0.0714.3%295.4K0.0729.8K
$240.00Jul 240.060.07$0.0714.3%2090.017.8K
$235.00Jul 240.100.11$0.119.1%9390.029.0K
$240.00Jul 270.100.11$0.119.1%1.4K0.023.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 200.050.06$0.0616.7%7250.021.5K
$187.50Jul 200.070.08$0.0812.5%2.9K0.02570
$165.00Jul 240.090.10$0.1010.0%1.3K0.012.7K
$190.00Jul 200.100.12$0.1118.2%5.3K0.035.0K
$167.50Jul 240.100.12$0.1118.2%1350.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1739.0539.75$39.401.8%4811.002.3K
$167.50Jul 1735.9537.35$36.653.8%531.0053
$170.00Jul 1733.5534.95$34.254.1%2001.005.6K
$172.50Jul 1730.8533.40$32.137.9%341.0059
$175.00Jul 1728.3530.50$29.437.3%3771.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 2427.5028.65$28.084.1%--1.0044
$235.00Jul 2430.3030.50$30.400.7%731.00231
$237.50Jul 2432.4533.60$33.033.5%11.00--
$245.00Jul 1740.1541.00$40.582.1%31.00123
$225.00Jul 1720.2521.00$20.633.6%251.00390

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 2.9M, top 347.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 170.530.54$0.541.9%347.3K0.4028.4K
$207.50Jul 170.060.07$0.0714.3%295.4K0.0729.8K
$210.00Jul 170.020.03$0.0333.3%216.8K0.02107.0K
$202.50Jul 172.252.31$2.282.6%113.6K0.8418.6K
$215.00Jul 170.000.01$0.01100.0%100.6K0.00132.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 170.150.16$0.166.3%162.8K0.1619.3K
$200.00Jul 170.030.04$0.0425.0%149.0K0.0451.7K
$205.00Jul 170.910.93$0.922.2%114.1K0.5937.1K
$197.50Jul 170.010.02$0.0250.0%68.5K0.0124.8K
$195.00Jul 170.000.01$0.01100.0%52.4K0.0040.6K

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 361.2%, max 830.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28448.6%51.2%776.8%4832.3K
$245.00Jul 17Aug 28375.8%45.0%734.3%1.2K15.5K
$170.00Jul 17Aug 28390.8%50.0%681.9%3215.7K
$240.00Jul 17Aug 28336.7%44.4%658.3%2.8K39.3K
$175.00Jul 17Aug 28334.2%48.5%589.1%3848.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 17Aug 21375.8%40.4%830.0%3420
$165.00Jul 17Aug 28448.6%51.2%776.8%42924.6K
$170.00Jul 17Aug 28390.8%50.0%681.9%1.1K30.7K
$240.00Jul 17Aug 28336.7%44.4%658.3%718
$235.00Jul 17Aug 21296.3%39.9%643.2%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 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.15$4.85$0.1532.33$240.15
$220.00$222.50Jul 22$0.11$2.39$0.1121.73$220.11
$232.50$235.00Jul 31$0.11$2.39$0.1121.73$232.61
$240.00$245.00Aug 14$0.24$4.76$0.2419.83$240.24
$222.50$225.00Jul 24$0.13$2.37$0.1318.23$222.63
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$0.13$4.87$0.1337.46$174.87
$170.00$165.00Aug 7$0.19$4.81$0.1925.32$169.81
$195.00$192.50Jul 20$0.10$2.40$0.1024.00$194.90
$175.00$172.50Jul 31$0.10$2.40$0.1024.00$174.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 49.00, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Jul 27$4.85$4.85$0.1532.33$184.85
$167.50$170.00Jul 17$2.40$2.40$0.1024.00$169.90
$175.00$177.50Jul 17$2.40$2.40$0.1024.00$177.40
$187.50$190.00Jul 22$2.40$2.40$0.1024.00$189.90
$185.00$187.50Jul 22$2.38$2.38$0.1219.83$187.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.90$4.90$0.1049.00$235.10
$245.00$240.00Aug 7$4.85$4.85$0.1532.33$240.15
$227.50$225.00Jul 27$2.40$2.40$0.1024.00$225.10
$245.00$240.00Aug 14$4.77$4.77$0.2320.74$240.23
$215.00$212.50Jul 20$2.38$2.38$0.1219.83$212.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 17Jul 20$0.09117.9%31.2%
$182.50Jul 17Jul 20$0.10250.9%54.8%
$165.00Jul 17Jul 20$0.13448.6%86.4%
$237.50Jul 24Jul 29$0.1349.3%43.8%
$190.00Jul 17Jul 20$0.17169.0%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 17Jul 22$0.05232.9%43.7%
$187.50Jul 17Jul 20$0.07196.3%47.5%
$190.00Jul 17Jul 20$0.10169.0%44.1%
$212.50Jul 17Jul 20$0.10106.3%31.1%
$192.50Jul 17Jul 20$0.16141.8%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.71% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 17$0.54$0.92$1.46$203.54$206.460.71%
$202.50Jul 17$2.28$0.16$2.44$200.06$204.941.19%
$207.50Jul 17$0.07$2.99$3.06$204.44$210.561.50%
$200.00Jul 17$4.63$0.04$4.67$195.33$204.672.28%
$205.00Jul 20$2.19$2.55$4.74$200.26$209.742.32%
$202.50Jul 20$3.65$1.50$5.15$197.35$207.652.52%
$207.50Jul 20$1.18$4.05$5.23$202.27$212.732.56%
$210.00Jul 17$0.03$5.43$5.46$204.54$215.462.67%
$200.00Jul 20$5.50$0.85$6.35$193.65$206.353.10%
$210.00Jul 20$0.57$5.95$6.52$203.48$216.523.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.11% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$202.50Jul 17$0.07$0.16$0.23$202.27$207.73
$212.50$192.50Jul 20$0.26$0.17$0.43$192.07$212.93
$212.50$195.00Jul 20$0.26$0.27$0.53$194.47$213.03
$205.00$202.50Jul 17$0.54$0.16$0.70$201.80$205.70
$210.00$192.50Jul 20$0.57$0.17$0.74$191.76$210.74
$212.50$197.50Jul 20$0.26$0.47$0.73$196.77$213.23
$210.00$195.00Jul 20$0.57$0.27$0.84$194.16$210.84
$210.00$197.50Jul 20$0.57$0.47$1.04$196.46$211.04
$212.50$200.00Jul 20$0.26$0.85$1.11$198.89$213.61
$207.50$192.50Jul 20$1.18$0.17$1.35$191.15$208.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 21.73, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182185/188Jul 31$2.39$0.1121.73$180.11$187.39
180/182185/190Jul 27$4.76$0.2419.83$177.74$189.76
180/182188/190Jul 29$2.38$0.1219.83$180.12$189.88
175/178182/185Jul 31$2.36$0.1416.86$175.14$184.86
165/170175/180Aug 7$4.71$0.2916.24$165.29$179.71
192/195198/200Jul 29$2.35$0.1515.67$192.65$199.85
175/178180/182Jul 31$2.35$0.1515.67$175.15$182.35
178/180188/190Jul 29$2.34$0.1614.63$177.66$189.84
165/170175/180Aug 14$4.68$0.3214.63$165.32$179.68
182/185188/190Jul 24$2.34$0.1614.62$182.66$189.84

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
$165.00$170.00$175.00Aug 28$0.08$4.9261.50
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
$207.50$210.00$212.50Jul 31$0.05$2.4549.00
$220.00$222.50$225.00Jul 22$0.06$2.4440.67
$225.00$227.50$230.00Jul 27$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 29$0.06$4.9482.33
$182.50$185.00$187.50Jul 24$0.05$2.4549.00
$180.00$182.50$185.00Jul 27$0.05$2.4549.00
$182.50$185.00$187.50Jul 27$0.05$2.4549.00
$177.50$180.00$182.50Jul 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. 261 found (best net $--, 251 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
$170.00$165.001:2Jul 29-$0.11$4.89
$175.00$170.001:2Jul 29-$0.12$4.88
$170.00$165.001:2Jul 31-$0.13$4.87
$170.00$165.001:2Aug 7-$0.30$4.70
$175.00$170.001:2Aug 7-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.16%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$12.600.520.2%6.16%6.35%7341.0K
$205.00Aug 21$10.550.520.2%5.16%5.35%4.1K18.5K
$210.00Aug 28$10.350.472.6%5.06%7.69%1.7K2.5K
$205.00Aug 14$9.300.510.2%4.55%4.74%7391.7K
$215.00Aug 28$8.350.415.1%4.08%9.16%6554.2K
$205.00Aug 7$8.200.510.2%4.01%4.20%1.3K3.3K
$210.00Aug 21$8.200.452.6%4.01%6.64%9.9K32.4K
$210.00Aug 14$7.050.432.6%3.45%6.08%1.6K3.7K
$205.00Jul 31$6.800.510.2%3.32%3.51%4.6K11.5K
$220.00Aug 28$6.600.347.5%3.23%10.75%3.5K4.4K

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 2,132,714
Total Puts 1,119,674
Put/Call Ratio 0.53
Net Difference 1,013,040

Prior's Put/Call Breakdown

Total Calls 1,348,946
Total Puts 637,809
Put/Call Ratio 0.47
Net Difference 711,137

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