Tour v345
NVDA
NVIDIA CORP
$202.81 -2.21%
$202.73 (-0.04%)🌙
as of 07/17 04:00 PM
7/17 16:00

Option Volume

Detail
Current (07/17 4:00pm) 4,245,109
Calls: 2,701,741 (64%)
Puts: 1,543,368 (36%)
Prior (07/16) 2,529,594
Calls: 1,704,618 (67%)
Puts: 824,976 (33%)
Current vs Prior +67.82%
Calls: +58.50% (Calls)
Puts: +87.08% (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 +14.32%
Calls: +6.80%
Puts: +30.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 4:00pm) $1.03B
Calls: $582.50M (56%)
Puts: $450.03M (44%)
Prior (07/16) $833.93M
Calls: $554.17M (66%)
Puts: $279.75M (34%)
Current vs Prior +23.82%
Calls: +5.11%
Puts: +60.87%
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 -20.83%
Calls: -43.21%
Puts: +61.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 4:00pm) 0.57
Prior (07/16) 0.48
Current vs Prior +18.04%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +18.05%
Sentiment BULLISH

Open Interest

Detail
Current (07/17 4:00pm) 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 1.35% | 3.01%1.35% | 5.46%1.35% | 11.50%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior +14.46% | +25.63%-48.77% | -0.43%-48.77% | +2.26%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg +11.68% | +16.51%-56.23% | -2.37%-58.01% | -3.07%
Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs 7-Day Eod +14.46% | +25.63%-48.77% | -0.43%-48.77% | +2.26%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior +16.40% | +206.50%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg +13.94% | +113.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.57.

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
16:00BULLISHBULLISHBULLISH
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 343 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 219.559.65$9.601.0%5.6K0.4918.5K
$190.00Aug 2118.5018.70$18.601.1%1.2K0.7118.1K
$177.50Jul 1725.1025.40$25.251.2%651.0021
$200.00Aug 2112.1512.30$12.231.2%6.5K0.5725.8K
$187.50Jul 2416.1016.30$16.201.2%3850.88491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2111.0511.15$11.100.9%2.9K0.5119.1K
$210.00Aug 2113.8013.95$13.881.1%2.3K0.5824.5K
$200.00Aug 76.706.80$6.751.5%6480.422.1K
$195.00Aug 216.656.75$6.701.5%2.7K0.3622.7K
$222.50Jul 1719.6019.90$19.751.5%581.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Jul 240.050.06$0.0616.7%3540.01530
$232.50Jul 240.080.09$0.0911.1%3.8K0.021.6K
$230.00Jul 240.110.12$0.128.3%6.3K0.028.5K
$235.00Jul 270.110.13$0.1216.7%2750.02638
$220.00Jul 220.130.15$0.1414.3%4.5K0.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 200.050.06$0.0616.7%1.8K0.011.1K
$172.50Jul 220.100.11$0.119.1%280.0273
$187.50Jul 200.110.13$0.1216.7%4.7K0.03570
$165.00Jul 240.110.13$0.1216.7%7.5K0.022.7K
$167.50Jul 240.130.15$0.1414.3%1600.021.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1736.1039.40$37.758.7%5001.002.3K
$167.50Jul 1735.0035.45$35.231.3%531.0053
$170.00Jul 1729.9533.05$31.509.8%2501.005.6K
$172.50Jul 1728.6032.05$30.3311.4%341.0059
$175.00Jul 1727.6028.45$28.033.0%5431.008.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3136.2538.10$37.175.0%51.00166
$235.00Jul 1732.1033.90$33.005.5%101.0037
$240.00Jul 1735.5040.20$37.8512.4%61.0016
$235.00Jul 2031.1033.15$32.136.4%1531.00--
$220.00Jul 1717.1017.40$17.251.7%3051.00972

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 3.8M, top 483.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 170.000.01$0.01100.0%483.1K0.0128.4K
$207.50Jul 170.000.01$0.01100.0%333.4K0.0129.8K
$210.00Jul 170.000.01$0.01100.0%238.6K0.01107.0K
$202.50Jul 170.310.39$0.3522.9%154.9K0.6818.6K
$215.00Jul 170.000.01$0.01100.0%107.6K0.00132.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 170.160.19$0.1816.7%275.6K0.3919.3K
$200.00Jul 170.000.01$0.01100.0%214.0K0.0151.7K
$205.00Jul 172.072.70$2.3826.5%144.1K0.9937.1K
$197.50Jul 170.000.01$0.01100.0%79.8K0.0124.8K
$195.00Jul 170.000.01$0.01100.0%54.9K0.0140.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 840.9%, max 1675.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28911.1%51.3%1675.4%5022.3K
$240.00Jul 17Aug 28749.4%45.0%1564.7%3.0K39.3K
$170.00Jul 17Aug 28788.6%49.9%1481.4%3715.7K
$232.50Jul 17Jul 31620.8%41.7%1387.8%2724.9K
$235.00Jul 17Aug 28664.4%44.7%1384.7%1.1K36.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28911.1%51.3%1675.4%46624.6K
$240.00Jul 17Aug 28749.4%45.0%1564.7%718
$170.00Jul 17Aug 28788.6%49.9%1481.4%1.3K30.7K
$235.00Jul 17Aug 28664.4%44.7%1384.7%1138
$167.50Jul 17Jul 27849.5%59.1%1338.3%601.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 37.46, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$232.50Jul 31$0.10$2.40$0.1024.00$230.10
$235.00$240.00Aug 7$0.21$4.79$0.2122.81$235.21
$217.50$220.00Jul 22$0.11$2.39$0.1121.73$217.61
$220.00$222.50Jul 24$0.13$2.37$0.1318.23$220.13
$222.50$225.00Jul 27$0.13$2.37$0.1318.23$222.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.13$4.87$0.1337.46$169.87
$182.50$180.00Jul 24$0.11$2.39$0.1121.73$182.39
$170.00$165.00Aug 7$0.23$4.77$0.2320.74$169.77
$187.50$185.00Jul 22$0.12$2.38$0.1219.83$187.38
$175.00$172.50Jul 31$0.12$2.38$0.1219.83$174.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 32.33, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 27$4.85$4.85$0.1532.33$179.85
$185.00$187.50Jul 17$2.40$2.40$0.1024.00$187.40
$165.00$170.00Aug 7$4.77$4.77$0.2320.74$169.77
$180.00$185.00Jul 27$4.73$4.73$0.2717.52$184.73
$177.50$180.00Jul 29$2.35$2.35$0.1515.67$179.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 17$4.85$4.85$0.1532.33$235.15
$235.00$230.00Aug 14$4.85$4.85$0.1532.33$230.15
$227.50$220.00Jul 29$7.23$7.23$0.2726.78$220.27
$222.50$220.00Jul 27$2.37$2.37$0.1318.23$220.13
$230.00$227.50Jul 31$2.37$2.37$0.1318.23$227.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$237.50Jul 24Jul 29$0.1049.7%44.1%
$212.50Jul 17Jul 20$0.11238.5%31.2%
$177.50Jul 17Jul 20$0.15609.0%64.5%
$185.00Jul 17Jul 20$0.20433.2%51.7%
$192.50Jul 17Jul 20$0.23258.5%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 17Jul 20$0.06491.5%56.0%
$185.00Jul 17Jul 20$0.08433.2%51.7%
$220.00Jul 17Jul 20$0.10390.1%36.4%
$187.50Jul 17Jul 20$0.11375.0%47.6%
$190.00Jul 17Jul 20$0.16316.8%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.26% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 17$0.35$0.18$0.53$201.97$203.030.26%
$205.00Jul 17$0.01$2.38$2.39$202.61$207.391.18%
$200.00Jul 17$2.63$0.01$2.64$197.36$202.641.30%
$197.50Jul 17$4.53$0.01$4.54$192.96$202.042.24%
$202.50Jul 20$2.47$2.25$4.72$197.78$207.222.33%
$205.00Jul 20$1.34$3.63$4.97$200.03$209.972.45%
$200.00Jul 20$4.08$1.33$5.41$194.59$205.412.67%
$207.50Jul 17$0.01$5.57$5.58$201.92$213.082.75%
$207.50Jul 20$0.64$5.40$6.04$201.46$213.542.98%
$197.50Jul 20$6.00$0.75$6.75$190.75$204.253.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.27% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$192.50Jul 20$0.28$0.26$0.54$191.96$210.54
$210.00$195.00Jul 20$0.28$0.43$0.71$194.29$210.71
$207.50$192.50Jul 20$0.64$0.26$0.90$191.60$208.40
$210.00$197.50Jul 20$0.28$0.75$1.03$196.47$211.03
$207.50$195.00Jul 20$0.64$0.43$1.07$193.93$208.57
$215.00$192.50Jul 22$0.42$0.89$1.31$191.19$216.31
$207.50$197.50Jul 20$0.64$0.75$1.39$196.11$208.89
$205.00$192.50Jul 20$1.34$0.26$1.60$190.90$206.60
$210.00$200.00Jul 20$0.28$1.33$1.61$198.39$211.61
$212.50$192.50Jul 22$0.71$0.89$1.60$190.90$214.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 24.00, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 31$2.40$0.1024.00$177.60$184.90
165/170175/180Aug 14$4.78$0.2221.73$165.22$179.78
170/175180/185Aug 28$4.73$0.2717.52$170.27$184.73
188/190192/195Jul 29$2.36$0.1416.86$187.64$194.86
188/190192/195Jul 22$2.35$0.1515.67$187.65$194.85
175/178180/182Jul 31$2.35$0.1515.67$175.15$182.35
175/178182/185Jul 31$2.35$0.1515.67$175.15$184.85
182/185188/190Jul 24$2.34$0.1614.62$182.66$189.84
165/170175/180Aug 7$4.68$0.3214.62$165.32$179.68
185/188190/192Jul 27$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. 299 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 22$0.08$4.9261.50
$190.00$195.00$200.00Aug 28$0.08$4.9261.50
$170.00$175.00$180.00Aug 28$0.09$4.9154.56
$187.50$190.00$192.50Jul 22$0.05$2.4549.00
$225.00$227.50$230.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Jul 29$0.05$2.4549.00
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$185.00$187.50$190.00Jul 22$0.06$2.4440.67
$180.00$182.50$185.00Jul 27$0.06$2.4440.67
$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. 254 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-$0.12$4.88
$170.00$165.001:2Jul 31-$0.16$4.84
$170.00$165.001:2Aug 7-$0.31$4.69
$175.00$170.001:2Aug 7-$0.44$4.56
$170.00$165.001:2Aug 14-$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.79%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$11.750.511.1%5.79%6.87%9411.0K
$210.00Aug 28$9.600.453.5%4.73%8.28%1.9K2.5K
$205.00Aug 21$9.550.491.1%4.71%5.79%5.6K18.5K
$205.00Aug 14$8.450.491.1%4.17%5.25%1.0K1.7K
$215.00Aug 28$7.700.396.0%3.80%9.81%9954.2K
$210.00Aug 21$7.300.423.5%3.60%7.14%14.5K32.4K
$205.00Aug 7$7.250.481.1%3.57%4.65%2.1K3.3K
$210.00Aug 14$6.250.413.5%3.08%6.63%2.9K3.7K
$220.00Aug 28$6.100.338.5%3.01%11.48%3.7K4.4K
$205.00Jul 31$5.850.471.1%2.88%3.96%6.8K11.5K

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 2,701,741
Total Puts 1,543,368
Put/Call Ratio 0.57
Net Difference 1,158,373

Prior's Put/Call Breakdown

Total Calls 1,704,618
Total Puts 824,976
Put/Call Ratio 0.48
Net Difference 879,642

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