Tour v345
NVDA
NVIDIA CORP
$203.23 -2.01%
7/17 15:01

Option Volume

Detail
Current (07/17 3:00pm) 3,705,582
Calls: 2,401,771 (65%)
Puts: 1,303,811 (35%)
Prior (07/16) 2,184,198
Calls: 1,474,951 (68%)
Puts: 709,247 (32%)
Current vs Prior +69.65%
Calls: +62.84% (Calls)
Puts: +83.83% (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 -0.21%
Calls: -5.06%
Puts: +10.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 3:00pm) $934.37M
Calls: $544.41M (58%)
Puts: $389.96M (42%)
Prior (07/16) $668.70M
Calls: $451.92M (68%)
Puts: $216.78M (32%)
Current vs Prior +39.73%
Calls: +20.46%
Puts: +79.89%
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 -28.36%
Calls: -46.92%
Puts: +40.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 3:00pm) 0.54
Prior (07/16) 0.48
Current vs Prior +12.89%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +12.21%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 3:00pm) 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 1.41% | 2.93%1.41% | 5.41%1.41% | 11.47%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -46.26% | -16.93%-46.26% | -1.36%-46.26% | +2.01%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -47.56% | -22.96%-54.08% | -3.27%-55.95% | -3.31%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod -46.26% | -16.93%-46.26% | -1.36%-46.26% | +2.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.10% | 2.28%
Calls: 3.00% | 1.48%
Puts: 3.21% | 3.08%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -2.21% | +14.00%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -4.28% | -20.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 70% vs prior. Bullish P/C ratio of 0.54.

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
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 394 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.9040.15$40.030.6%80.932.0K
$175.00Aug 2130.8531.10$30.980.8%2110.873.6K
$185.00Jul 1718.1518.30$18.230.8%5.5K1.009.0K
$185.00Aug 2122.6022.80$22.700.9%1130.788.9K
$165.00Jul 1738.1038.45$38.280.9%4941.002.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 247.107.15$7.130.7%3.8K0.622.7K
$205.00Jul 245.655.70$5.680.9%13.1K0.5411.8K
$215.00Aug 2116.6516.80$16.730.9%3780.6511.2K
$205.00Aug 2110.7510.85$10.800.9%2.7K0.5019.1K
$240.00Jul 1736.5536.90$36.721.0%61.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 200.050.06$0.0616.7%19.8K0.0310.9K
$240.00Jul 240.050.06$0.0616.7%2690.017.8K
$237.50Jul 240.060.07$0.0714.3%3490.01530
$235.00Jul 240.070.08$0.0812.5%1.5K0.029.0K
$205.00Jul 170.090.10$0.1010.0%428.2K0.1328.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 200.060.07$0.0714.3%1.1K0.021.5K
$170.00Jul 220.070.08$0.0812.5%9.3K0.01549
$165.00Jul 240.100.11$0.119.1%1.4K0.012.7K
$175.00Jul 220.110.13$0.1216.7%1530.02389
$167.50Jul 240.110.13$0.1216.7%1360.021.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1738.1038.45$38.280.9%4941.002.3K
$167.50Jul 1735.6035.95$35.781.0%531.0053
$170.00Jul 1733.1033.55$33.331.4%2391.005.6K
$172.50Jul 1730.6031.05$30.831.5%341.0059
$175.00Jul 1728.1529.05$28.603.1%5111.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2220.9022.50$21.707.4%--1.00106
$227.50Jul 2223.1525.30$24.238.9%--1.0040
$230.00Jul 2225.7527.70$26.737.3%--1.0036
$230.00Jul 2426.3527.05$26.702.6%1561.00390
$232.50Jul 2428.7029.65$29.173.3%--1.0044

Most actively traded options today. High liquidity = easy entry/exit. 494 active (total vol 3.3M, top 428.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 170.090.10$0.1010.0%428.2K0.1328.4K
$207.50Jul 170.020.03$0.0333.3%323.1K0.0329.8K
$210.00Jul 170.010.02$0.0250.0%230.5K0.01107.0K
$202.50Jul 170.991.02$1.003.0%130.2K0.7018.6K
$215.00Jul 170.000.01$0.01100.0%107.2K0.00132.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 170.270.28$0.283.6%226.1K0.3019.3K
$200.00Jul 170.040.05$0.0520.0%170.0K0.0551.7K
$205.00Jul 171.841.90$1.873.2%131.9K0.8737.1K
$197.50Jul 170.010.02$0.0250.0%76.8K0.0224.8K
$195.00Jul 170.000.01$0.01100.0%54.4K0.0140.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 494.6%, max 1038.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28587.4%51.6%1038.3%4962.3K
$240.00Jul 17Aug 28470.0%45.1%943.0%2.9K39.3K
$170.00Jul 17Aug 28509.5%50.3%913.7%3605.7K
$235.00Jul 17Aug 28415.5%44.6%831.8%78736.3K
$232.50Jul 17Jul 31387.7%42.0%822.8%2224.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28587.4%51.6%1038.7%45724.6K
$240.00Jul 17Aug 28469.7%45.1%942.4%718
$235.00Jul 17Aug 21415.5%39.9%941.5%201.2K
$170.00Jul 17Aug 28509.5%50.3%913.7%1.3K30.7K
$167.50Jul 17Jul 27548.2%58.3%839.6%601.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 40.67, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$217.50$220.00Jul 22$0.11$2.39$0.1121.73$217.61
$235.00$240.00Aug 7$0.23$4.77$0.2320.74$235.23
$222.50$225.00Jul 27$0.12$2.38$0.1219.83$222.62
$230.00$232.50Jul 31$0.12$2.38$0.1219.83$230.12
$220.00$222.50Jul 24$0.15$2.35$0.1515.67$220.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.12$4.88$0.1240.67$169.88
$175.00$172.50Jul 29$0.10$2.40$0.1024.00$174.90
$170.00$165.00Aug 7$0.21$4.79$0.2122.81$169.79
$187.50$185.00Jul 22$0.11$2.39$0.1121.73$187.39
$177.50$175.00Jul 29$0.11$2.39$0.1121.73$177.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 40.67, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Jul 27$4.88$4.88$0.1240.67$184.88
$180.00$182.50Jul 29$2.40$2.40$0.1024.00$182.40
$190.00$192.50Jul 20$2.38$2.38$0.1219.83$192.38
$170.00$175.00Aug 7$4.75$4.75$0.2519.00$174.75
$177.50$180.00Jul 31$2.37$2.37$0.1318.23$179.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$227.50$225.00Jul 27$2.40$2.40$0.1024.00$225.10
$235.00$230.00Jul 31$4.80$4.80$0.2024.00$230.20
$240.00$235.00Aug 7$4.79$4.79$0.2122.81$235.21
$207.50$205.00Jul 17$2.38$2.38$0.1219.83$205.12
$220.00$217.50Jul 22$2.38$2.38$0.1219.83$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$237.50Jul 24Jul 29$0.1249.9%44.5%
$212.50Jul 17Jul 20$0.13143.6%30.5%
$190.00Jul 17Jul 20$0.15209.7%42.9%
$170.00Jul 17Jul 20$0.20509.5%73.4%
$192.50Jul 17Jul 20$0.25172.7%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 17Jul 20$0.05301.2%39.2%
$185.00Jul 17Jul 20$0.06283.5%50.0%
$240.00Jul 17Jul 31$0.06469.7%44.0%
$187.50Jul 17Jul 20$0.08246.3%46.2%
$190.00Jul 17Jul 20$0.13209.7%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.63% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 17$1.00$0.28$1.28$201.22$203.780.63%
$205.00Jul 17$0.10$1.87$1.97$203.03$206.970.97%
$200.00Jul 17$3.25$0.05$3.30$196.70$203.301.62%
$207.50Jul 17$0.03$4.25$4.28$203.22$211.782.11%
$202.50Jul 20$2.70$1.94$4.64$197.86$207.142.28%
$205.00Jul 20$1.50$3.25$4.75$200.25$209.752.34%
$200.00Jul 20$4.35$1.10$5.45$194.55$205.452.68%
$207.50Jul 20$0.75$5.00$5.75$201.75$213.252.83%
$197.50Jul 17$5.75$0.02$5.77$191.73$203.272.84%
$210.00Jul 17$0.02$6.73$6.75$203.25$216.753.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$200.00Jul 17$0.10$0.05$0.15$199.85$205.15
$212.50$192.50Jul 20$0.14$0.21$0.35$192.15$212.85
$205.00$202.50Jul 17$0.10$0.28$0.38$202.12$205.38
$212.50$195.00Jul 20$0.14$0.35$0.49$194.51$212.99
$210.00$192.50Jul 20$0.34$0.21$0.55$191.95$210.55
$210.00$195.00Jul 20$0.34$0.35$0.69$194.31$210.69
$212.50$197.50Jul 20$0.14$0.61$0.75$196.75$213.25
$207.50$192.50Jul 20$0.75$0.21$0.96$191.54$208.46
$210.00$197.50Jul 20$0.34$0.61$0.95$196.55$210.95
$207.50$195.00Jul 20$0.75$0.35$1.10$193.90$208.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 24.00, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/192Jul 22$2.40$0.1024.00$185.10$192.40
182/185188/190Jul 31$2.38$0.1219.83$182.62$189.88
180/182185/188Jul 31$2.37$0.1318.23$180.13$187.37
178/180182/185Jul 31$2.36$0.1416.86$177.64$184.86
165/170175/180Aug 7$4.69$0.3115.13$165.31$179.69
165/170175/180Aug 14$4.69$0.3115.13$165.31$179.69
190/192195/198Jul 29$2.33$0.1713.71$190.17$197.33
182/185188/190Jul 29$2.32$0.1812.89$182.68$189.82
178/180185/188Jul 31$2.32$0.1812.89$177.68$187.32
170/175180/185Aug 7$4.63$0.3712.51$170.37$184.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.05$4.9599.00
$212.50$215.00$217.50Jul 20$0.05$2.4549.00
$225.00$227.50$230.00Jul 31$0.05$2.4549.00
$190.00$195.00$200.00Aug 28$0.10$4.9049.00
$187.50$190.00$192.50Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 7$0.09$4.9154.56
$180.00$182.50$185.00Jul 27$0.05$2.4549.00
$180.00$182.50$185.00Jul 29$0.05$2.4549.00
$175.00$177.50$180.00Jul 31$0.05$2.4549.00
$182.50$185.00$187.50Jul 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. 255 found (best net $-0.01, 245 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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 22-$0.01$4.99
$235.00$240.001:2Jul 27-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 29-$0.10$4.90
$170.00$165.001:2Jul 31-$0.15$4.85
$170.00$165.001:2Aug 7-$0.31$4.69
$175.00$170.001:2Aug 7-$0.40$4.60
$170.00$165.001:2Aug 14-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.90%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$12.000.510.9%5.90%6.78%8271.0K
$210.00Aug 28$9.850.453.3%4.85%8.18%1.8K2.5K
$205.00Aug 21$9.800.500.9%4.82%5.69%4.5K18.5K
$205.00Aug 14$8.700.500.9%4.28%5.15%8221.7K
$215.00Aug 28$7.850.395.8%3.86%9.65%7124.2K
$210.00Aug 21$7.550.433.3%3.72%7.05%13.4K32.4K
$205.00Aug 7$7.500.490.9%3.69%4.56%1.5K3.3K
$210.00Aug 14$6.500.413.3%3.20%6.53%2.3K3.7K
$220.00Aug 28$6.250.338.2%3.08%11.33%3.5K4.4K
$205.00Jul 31$6.100.480.9%3.00%3.87%5.3K11.5K

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 2,401,771
Total Puts 1,303,811
Put/Call Ratio 0.54
Net Difference 1,097,960

Prior's Put/Call Breakdown

Total Calls 1,474,951
Total Puts 709,247
Put/Call Ratio 0.48
Net Difference 765,704

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